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
22 Jul 2016	GBX	0.3	0.31	0.3	0.3	37.5	+0.005 (+1.69%)	8,000
21 Jul 2016	GBX	0.295	0.31	0.295	0.295	36.875	0.0 (0.0%)	1,739
20 Jul 2016	GBX	0.291	0.3075	0.291	0.295	36.875	+0.01 (+3.51%)	9,673
19 Jul 2016	GBX	0.3	0.3	0.285	0.285	35.625	-0.02 (-6.56%)	8,273
18 Jul 2016	GBX	0.305	0.305	0.301	0.305	38.125	-0.005 (-1.61%)	736
15 Jul 2016	GBX	0.31	0.31	0.3	0.31	38.75	0.0 (0.0%)	1,371
14 Jul 2016	GBX	0.31	0.31	0.31	0.31	38.75	0.0 (0.0%)	0
13 Jul 2016	GBX	0.31	0.32	0.31	0.31	38.75	0.0 (0.0%)	2,171
12 Jul 2016	GBX	0.31	0.32	0.3	0.31	38.75	0.0 (0.0%)	3,312
11 Jul 2016	GBX	0.31	0.31	0.31	0.31	38.75	0.0 (0.0%)	0
8 Jul 2016	GBX	0.31	0.31	0.3	0.31	38.75	0.0 (0.0%)	555
7 Jul 2016	GBX	0.31	0.31	0.31	0.31	38.75	0.0 (0.0%)	0
6 Jul 2016	GBX	0.31	0.31	0.3064	0.31	38.75	-0.005 (-1.59%)	3,200
5 Jul 2016	GBX	0.315	0.315	0.315	0.315	39.375	0.0 (0.0%)	0
4 Jul 2016	GBX	0.315	0.315	0.31	0.315	39.375	0.0 (0.0%)	483
1 Jul 2016	GBX	0.315	0.319	0.315	0.315	39.375	+0.005 (+1.61%)	920
30 Jun 2016	GBX	0.29	0.319	0.29	0.31	38.75	+0.03 (+10.71%)	10,390
29 Jun 2016	GBX	0.28	0.29	0.28	0.28	35	0.0 (0.0%)	439
28 Jun 2016	GBX	0.28	0.29	0.27	0.28	35	0.0 (0.0%)	22,844
27 Jun 2016	GBX	0.28	0.28	0.27	0.28	35	-0.005 (-1.75%)	15,758
24 Jun 2016	GBX	0.295	0.33	0.27	0.285	35.625	-0.05 (-14.93%)	28,527
23 Jun 2016	GBX	0.335	0.3425	0.32	0.335	41.875	0.0 (0.0%)	16,037
22 Jun 2016	GBX	0.335	0.3455	0.32	0.335	41.875	0.0 (0.0%)	1,061
21 Jun 2016	GBX	0.335	0.3455	0.32	0.335	41.875	0.0 (0.0%)	1,554
20 Jun 2016	GBX	0.325	0.3455	0.32	0.335	41.875	+0.01 (+3.08%)	28,699
17 Jun 2016	GBX	0.325	0.325	0.32	0.325	40.625	0.0 (0.0%)	4,000
16 Jun 2016	GBX	0.325	0.325	0.32	0.325	40.625	0.0 (0.0%)	203
15 Jun 2016	GBX	0.325	0.325	0.32	0.325	40.625	0.0 (0.0%)	415
14 Jun 2016	GBX	0.325	0.325	0.32	0.325	40.625	0.0 (0.0%)	1,040
13 Jun 2016	GBX	0.33	0.33	0.324	0.325	40.625	-0.01 (-2.99%)	15,566

Unicorn Response |