Arcontech Group Plc Recent Share Price (LSE:ARC)

LSE:ARC - Arcontech Group PLC Arcontech Group Plc
Sector: Information Technology, Industry: Application Software

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Oct 2016	GBX	46	47	46	46	46	0.0 (0.0%)	360
14 Oct 2016	GBX	46	47	45	46	46	0.0 (0.0%)	191
13 Oct 2016	GBX	46	46	45	46	46	0.0 (0.0%)	8,500
12 Oct 2016	GBX	46	46	45	46	46	0.0 (0.0%)	160
11 Oct 2016	GBX	46	46	46	46	46	0.0 (0.0%)	0
10 Oct 2016	GBX	46	46	45	46	46	0.0 (0.0%)	708
7 Oct 2016	GBX	46	46	46	46	46	0.0 (0.0%)	0
6 Oct 2016	GBX	46	46	45	46	46	-1 (-2.13%)	6,094
5 Oct 2016	GBX	47	47	45	47	47	0.0 (0.0%)	39
4 Oct 2016	GBX	47	47	45	47	47	-1 (-2.08%)	2,914
3 Oct 2016	GBX	49	49	47	48	48	-1.5 (-3.03%)	7,756
30 Sep 2016	GBX	51	51	49	49.5	49.5	-2.5 (-4.81%)	16,078
29 Sep 2016	GBX	52	52	50	52	52	-0.5 (-0.95%)	23,890
28 Sep 2016	GBX	52.5	52.5	51.1	52.5	52.5	-3.125 (-5.62%)	2,112
28 Sep 2016	Reverse split: 1 for 125.
27 Sep 2016	GBX	0.45	0.4567	0.42	0.445	55.625	-0.005 (-1.11%)	19,419
26 Sep 2016	GBX	0.431	0.47	0.431	0.45	56.25	+0.02 (+4.65%)	14,391
23 Sep 2016	GBX	0.45	0.45	0.42	0.43	53.75	+0.005 (+1.18%)	39,339
22 Sep 2016	GBX	0.425	0.425	0.4233	0.425	53.125	-0.005 (-1.16%)	1,212
21 Sep 2016	GBX	0.43	0.44	0.4233	0.43	53.75	0.0 (0.0%)	1,979
20 Sep 2016	GBX	0.43	0.44	0.42	0.43	53.75	0.0 (0.0%)	11,178
19 Sep 2016	GBX	0.42	0.44	0.42	0.43	53.75	+0.035 (+8.86%)	45,205
16 Sep 2016	GBX	0.385	0.41	0.3836	0.395	49.375	+0.01 (+2.60%)	17,336
15 Sep 2016	GBX	0.39	0.39	0.385	0.385	48.125	-0.005 (-1.28%)	64
14 Sep 2016	GBX	0.39	0.39	0.39	0.39	48.75	0.0 (0.0%)	0
13 Sep 2016	GBX	0.4035	0.4035	0.38	0.39	48.75	-0.02 (-4.88%)	3,503
12 Sep 2016	GBX	0.42	0.42	0.41	0.41	51.25	-0.025 (-5.75%)	319
9 Sep 2016	GBX	0.435	0.435	0.42	0.435	54.375	-0.01 (-2.25%)	11,668
8 Sep 2016	GBX	0.445	0.468	0.445	0.445	55.625	0.0 (0.0%)	337
7 Sep 2016	GBX	0.445	0.468	0.42	0.445	55.625	0.0 (0.0%)	463
6 Sep 2016	GBX	0.455	0.47	0.43	0.445	55.625	-0.01 (-2.20%)	14,856

Unicorn Response |