Arcontech Group Plc Historical Data - ARC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

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	106.5	106.5	106.5	1771	106.5	DE
4	-5.5	-4.91071428571	112	112	105.5	6095	107.30230817	DE
12	13	13.9037433155	93.5	112.5	87	18771	101.94791177	DE
26	23	27.5449101796	83.5	112.5	76.5	13852	97.0449776	DE
52	31.5	42	75	112.5	63.5	14815	89.3360773	DE
156	-65.5	-38.0813953488	172	182.5	63.5	17101	102.64362603	DE
260	-23.5	-18.0769230769	130	234	63.5	20399	141.44079489	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	106.5	0	0.00	106.5	106.5	106.5	1037
1713371400	106.5	0	0.00	106.5	106.5	106.5	4680
1713285000	106.5	0	0.00	106.5	106.5	106.5	0
1713198600	106.5	0	0.00	106.5	106.5	106.5	1206
1712939400	106.5	0	0.00	106.5	106.5	106.5	160
1712853000	106.5	0	0.00	106.5	106.5	106.5	76
1712766600	106.5	0	0.00	106.5	106.5	106.5	4684
1712680200	106.5	1	0.95	105.5	106.5	105.5	18439
1712593800	105.5	0	0.00	105.5	105.5	105.5	5134
1712334600	105.5	-0.5	-0.47	106	106	105.5	2540
1712248200	106	0	0.00	106	106	106	2519
1712161800	106	0	0.00	106	106	106	17
1712075400	106	-1	-0.93	107	107	106	12784
1711647000	107	-1.5	-1.38	108.5	108.5	107	3857
1711560600	108.5	0	0.00	108.5	108.5	108.5	0
1711474200	108.5	0	0.00	108.5	108.5	108.5	2786
1711387800	108.5	-3	-2.69	111.5	111.5	108.5	33981
1711128600	111.5	-0.5	-0.45	112	112	111.5	3623
1711042200	112	0.5	0.45	112.5	112.5	112	3683
1710955800	111.5	3.5	3.24	108	111.5	108	21301
1710869400	108	3	2.86	105	108	105	36750
1710783000	105	0	0.00	105	105	105	1037
1710523800	105	0	0.00	105	105	105	453
1710437400	105	0	0.00	105	105	105	5990
1710351000	105	0	0.00	105	105	105	4576
1710264600	105	0	0.00	105	105	105	12790
1710178200	105	-0.5	-0.47	105.5	105.5	105	9374
1709919000	105.5	0	0.00	105.5	105.5	105.5	5115
1709832600	105.5	1	0.96	105.5	105.5	105.5	2477
1709746200	104.5	0	0.00	104.5	105	104.5	16457
1709659800	104.5	-2.5	-2.34	107	107	104.5	23428
1709573400	107	-1	-0.93	108	108	107	50186
1709314200	108	9.5	9.64	98.5	108.5	98.5	48321
1709227800	98.5	-0.5	-0.51	99	99	98.5	1516
1709141400	99	-3.5	-3.41	102.5	102.5	99	14375
1709055000	102.5	-5.5	-5.09	108	108	102.5	38360
1708968600	108	0	0.00	108	108	107	56229
1708709400	108	3	2.86	105	109	105	62131
1708623000	105	11	11.70	94.5	105.5	94.5	179729
1708536600	94	7	8.05	88	94	88	95777
1708450200	87	0	0.00	87	87	87	4182
1708363800	87	-4	-4.40	91	91	87	19711
1708104600	91	1	1.11	90	91	90	48699
1708018200	90	0	0.00	90	90	90	0
1707931800	90	-1.5	-1.64	91.5	91.5	90	8978
1707845400	91.5	-0.5	-0.54	92	92	91.5	5000
1707759000	92	1	1.10	91	92	91	2450
1707499800	91	2	2.25	89	91.5	89	8572
1707413400	89	0	0.00	89	89	89	6712
1707327000	89	0	0.00	89	89	89	2300
1707240600	89	-2.5	-2.73	91.5	91.5	89	40307
1707154200	91.5	0	0.00	91.5	91.5	91.5	349
1706895000	91.5	0	0.00	91.5	91.5	91.5	0
1706808600	91.5	0	0.00	91.5	91.5	91.5	31885
1706722200	91.5	0	0.00	91.5	91.5	91.5	0
1706635800	91.5	0	0.00	91.5	91.5	91.5	5378
1706549400	91.5	-2	-2.14	93.5	93.5	91.5	4012
1706290200	93.5	0	0.00	93.5	93.5	93.5	0
1706203800	93.5	0	0.00	93.5	93.5	93.5	0
1706117400	93.5	0	0.00	93.5	93.5	93.5	1160
1706031000	93.5	0	0.00	93.5	93.5	93.5	0
1705944600	93.5	-1.5	-1.58	95	95	93.5	15173
1705685400	95	0	0.00	95	95	95	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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