Arcontech Group Plc Historical Data - ARC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Arcontech Group Plc (ARC)
Arcontech Group Plc (ARC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	108	108	108	5845	108	DE
4	-10	-8.47457627119	118	118	107	9491	108.05684392	DE
12	-17	-13.6	125	125.5	107	7341	115.57637697	DE
26	10	10.2040816327	98	134.5	98	16328	117.87421414	DE
52	20	22.7272727273	88	134.5	87.5	15908	109.43931525	DE
156	12.5	13.0890052356	95.5	134.5	63.5	12480	93.22990378	DE
260	-100	-48.0769230769	208	216	63.5	17819	129.43564429	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740159000	108	0	0.00	108	108	108	16914
1740072600	108	0	0.00	108	108	108	5039
1739986200	108	0	0.00	108	108	108	0
1739899800	108	0	0.00	108	108	108	6133
1739813400	108	0	0.00	108	108	108	10952
1739554200	108	0	0.00	108	108	108	7100
1739467800	108	0	0.00	108	108	108	1319
1739381400	108	0	0.00	108	108	108	9069
1739295000	108	0	0.00	108	108	108	8416
1739208600	108	1	0.93	108	108	108	16718
1738949400	107	0	0.00	107	108	107	13934
1738863000	107	0	0.00	107	107	107	47094
1738776600	107	0	0.00	107	107	107	181
1738690200	107	-1	-0.93	108	108	107	30325
1738603800	108	0	0.00	108	108	107	6542
1738344600	108	-3.5	-3.14	111.5	111.5	108	5187
1738258200	111.5	-0.5	-0.45	112	112	111.5	500
1738171800	112	0	0.00	112	112	112	2901
1738085400	112	-1	-0.88	112	112	110.5	8623
1737999000	113	-4.5	-3.83	117.5	117.5	113	8551
1737739800	117.5	-0.5	-0.42	118	118	117.5	1234
1737653400	118	0	0.00	118	118	118	0
1737567000	118	-1.5	-1.26	119.5	119.5	118	7178
1737480600	119.5	0	0.00	119.5	119.5	119.5	8579
1737394200	119.5	1.5	1.27	119.5	119.5	119.5	4936
1737135000	118	-1.5	-1.26	119.5	119.5	118	10281
1737048600	119.5	0	0.00	119.5	119.5	119.5	2015
1736962200	119.5	-1	-0.83	120.5	120.5	118.5	2429
1736875800	120.5	-1	-0.82	121.5	121.5	120.5	5516
1736789400	121.5	0	0.00	121.5	121.5	121.5	24758
1736530200	121.5	0	0.00	121.5	121.5	121.5	353
1736443800	121.5	0	0.00	121.5	121.5	121.5	400
1736357400	121.5	0	0.00	121.5	121.5	121.5	5904
1736271000	121.5	0	0.00	121.5	121.5	121.5	2201
1736184600	121.5	2.5	2.10	119	121.5	119	10621
1735925400	119	-2	-1.65	121	121	119	38942
1735839000	121	0	0.00	121	121	121	5751
1735666200	121	0	0.00	121	121	121	698
1735579800	121	0	0.00	121	121	121	1921
1735320600	121	0	0.00	121	121	121	2350
1735061400	121	0	0.00	121	121	121	4500
1734975000	121	-1	-0.82	122	122	121	9184
1734715800	122	-1	-0.81	123	123	122	3661
1734629400	123	-0.5	-0.40	123.5	123.5	123	1542
1734543000	123.5	-1.5	-1.20	125	125	122.5	7356
1734456600	125	-0.5	-0.40	125.5	125.5	125	4132
1734370200	125.5	0	0.00	125.5	125.5	125.5	764
1734111000	125.5	0	0.00	125.5	125.5	125.5	1666
1734024600	125.5	0	0.00	125.5	125.5	125.5	18
1733938200	125.5	0	0.00	125.5	125.5	125.5	10000
1733851800	125.5	0	0.00	125.5	125.5	125.5	10220
1733765400	125.5	0	0.00	125.5	125.5	125.5	19
1733506200	125.5	0	0.00	125.5	125.5	125.5	12522
1733419800	125.5	0	0.00	125.5	125.5	125.5	21
1733333400	125.5	0	0.00	125.5	125.5	125.5	12878
1733247000	125.5	0.5	0.40	125	125.5	125	12113
1733160600	125	0	0.00	125	125	125	1145
1732901400	125	0	0.00	125	125	125	2026
1732815000	125	-0.5	-0.40	125.5	125.5	125	114
1732728600	125.5	0	0.00	125.5	125.5	125.5	15101
1732642200	125.5	2	1.62	124.5	125.5	124.5	13256
1732555800	123.5	-0.5	-0.40	124	124	123.5	2863
1732296600	124	1	0.81	123	124	123	4339

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions