Dark

ARC
ARCONTECH GROUP PLC
stock LSE

Inactive

Aug 2, 2024

97.50GBX0.000%(0.00)28,363

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	97.5000	97.500	97.5000	97.5000	0.000%	28,363	0.000%
2024-08-01	98.0000	98.500	97.5000	97.5000	-0.510%	30,789	0.000%
2024-07-31	98.0000	98.000	98.0000	98.0000	0.000%	6,925	-0.510%
2024-07-30	98.0000	98.000	98.0000	98.0000	0.000%	6,550	-0.510%
2024-07-29	98.5000	98.500	98.0000	98.0000	-0.508%	64,914	-0.510%
2024-07-26	98.5000	98.500	98.5000	98.5000	0.000%	41,194	-1.015%
2024-07-25	98.5000	98.500	98.5000	98.5000	0.000%	248	-1.015%
2024-07-24	98.0000	100.500	98.0000	98.5000	+0.510%	32,500	-1.015%
2024-07-23	96.0000	100.500	96.0000	98.0000	+2.083%	160,508	-0.510%
2024-07-22	92.0000	96.000	92.0000	96.0000	+8.475%	85,203	+1.563%
2024-07-19	88.5000	88.500	88.5000	88.5000	0.000%	1,842	+10.169%
2024-07-18	88.0000	88.500	87.5000	88.5000	+0.568%	11,745	+10.169%
2024-07-17	88.5000	88.500	88.0000	88.0000	-0.565%	32,006	+10.795%
2024-07-16	91.0000	91.000	88.5000	88.5000	-2.747%	43,933	+10.169%
2024-07-15	91.0000	91.000	91.0000	91.0000	-1.087%	1,147	+7.143%
2024-07-10	92.0000	92.000	92.0000	92.0000	0.000%	7,331	+5.978%
2024-07-09	92.0000	92.000	92.0000	92.0000	0.000%	1,480	+5.978%
2024-07-08	92.0000	92.000	92.0000	92.0000	0.000%	7,812	+5.978%
2024-07-05	92.0000	92.000	92.0000	92.0000	0.000%	0	+5.978%
2024-07-04	92.0000	92.000	92.0000	92.0000	0.000%	1,139	+5.978%
2024-07-03	92.0000	92.000	92.0000	92.0000	0.000%	3,507	+5.978%
2024-07-02	92.0000	92.000	92.0000	92.0000	0.000%	1,903	+5.978%
2024-07-01	92.5000	92.500	92.0000	92.0000	-0.541%	6,000	+5.978%
2024-06-28	93.5000	93.500	92.5000	92.5000	-1.070%	15,076	+5.405%
2024-06-27	92.5000	93.500	91.5000	93.5000	+1.081%	27,579	+4.278%
2024-06-26	96.0000	96.000	92.5000	92.5000	-3.646%	32,424	+5.405%
2024-06-25	96.0000	96.000	96.0000	96.0000	0.000%	8,475	+1.563%
2024-06-24	96.0000	96.000	96.0000	96.0000	0.000%	2,507	+1.563%
2024-06-21	95.5000	96.000	95.5000	96.0000	+0.524%	19,232	+1.563%
2024-06-20	95.5000	95.500	95.5000	95.5000	0.000%	1,152	+2.094%
2024-06-19	96.0000	96.000	95.5000	95.5000	-1.036%	2,894	+2.094%
2024-06-18	96.5000	96.500	96.5000	96.5000	0.000%	1,709	+1.036%
2024-06-17	96.5000	96.500	96.5000	96.5000	0.000%	99	+1.036%
2024-06-14	96.5000	96.500	96.5000	96.5000	0.000%	1,042	+1.036%
2024-06-13	96.5000	96.500	96.5000	96.5000	0.000%	0	+1.036%
2024-06-12	96.5000	96.500	96.5000	96.5000	0.000%	6,095	+1.036%
2024-06-11	98.0000	98.000	96.0000	96.5000	-1.531%	5,717	+1.036%
2024-06-10	98.0000	98.000	98.0000	98.0000	0.000%	1,602	-0.510%
2024-06-07	98.0000	98.000	98.0000	98.0000	0.000%	8,475	-0.510%
2024-06-06	96.5000	98.000	96.5000	98.0000	+1.554%	12,171	-0.510%
2024-06-05	96.5000	96.500	96.5000	96.5000	0.000%	4,082	+1.036%
2024-06-04	98.0000	98.000	96.5000	96.5000	-1.531%	1,281	+1.036%
2024-06-03	98.5000	98.500	98.0000	98.0000	-0.508%	9,085	-0.510%
2024-05-31	96.5000	98.500	96.5000	98.5000	+2.073%	18,388	-1.015%
2024-05-30	99.0000	99.000	96.5000	96.5000	-2.525%	10,148	+1.036%
2024-05-29	100.0000	100.000	99.0000	99.0000	-1.000%	14,477	-1.515%
2024-05-28	100.0000	100.000	100.0000	100.0000	0.000%	8,291	-2.500%
2024-05-24	100.0000	100.000	100.0000	100.0000	0.000%	1,261	-2.500%
2024-05-23	100.0000	100.000	100.0000	100.0000	0.000%	450	-2.500%
2024-05-22	100.0000	100.000	100.0000	100.0000	0.000%	8,682	-2.500%
2024-05-21	100.0000	100.000	100.0000	100.0000	0.000%	900	-2.500%
2024-05-20	100.0000	100.000	100.0000	100.0000	0.000%	1,594	-2.500%
2024-05-17	101.0000	101.000	100.0000	100.0000	-0.990%	0	-2.500%
2024-05-16	101.0000	101.000	101.0000	101.0000	0.000%	25,302	-3.465%
2024-05-15	101.0000	101.000	101.0000	101.0000	0.000%	300	-3.465%
2024-05-14	101.0000	101.000	101.0000	101.0000	0.000%	48,190	-3.465%
2024-05-13	101.0000	101.000	101.0000	101.0000	0.000%	4,500	-3.465%
2024-05-10	102.0000	102.000	101.0000	101.0000	-0.980%	11,724	-3.465%
2024-05-09	103.5000	103.500	102.0000	102.0000	-1.449%	22,779	-4.412%
2024-05-08	103.5000	103.500	103.5000	103.5000	0.000%	4,964	-5.797%
2024-05-07	103.5000	103.500	103.5000	103.5000	0.000%	9,326	-5.797%
2024-05-02	104.0000	104.000	103.5000	103.5000	-0.481%	10,567	-5.797%
2024-05-01	104.0000	104.000	104.0000	104.0000	+9,227.354%	1,000	-6.250%
2024-03-22	1.1200	1.120	1.1150	1.1150	-0.446%	3,623	+8,644.395%
2024-03-21	1.1250	1.125	1.1200	1.1200	+0.448%	3,683	+8,605.357%
2024-03-20	1.0800	1.115	1.0800	1.1150	+3.241%	21,301	+8,644.395%
2024-03-19	1.0500	1.080	1.0500	1.0800	+2.857%	36,750	+8,927.778%
2024-03-18	1.0500	1.050	1.0500	1.0500	0.000%	1,037	+9,185.714%
2024-03-15	1.0500	1.050	1.0500	1.0500	0.000%	453	+9,185.714%
2024-03-14	1.0500	1.050	1.0500	1.0500	0.000%	5,990	+9,185.714%
2024-03-13	1.0500	1.050	1.0500	1.0500	0.000%	4,576	+9,185.714%
2024-03-12	1.0500	1.050	1.0500	1.0500	0.000%	12,790	+9,185.714%
2024-03-11	1.0550	1.055	1.0500	1.0500	-0.474%	9,374	+9,185.714%
2024-03-08	1.0550	1.055	1.0550	1.0550	0.000%	5,115	+9,141.706%
2024-03-07	1.0550	1.055	1.0550	1.0550	+0.957%	2,477	+9,141.706%
2024-03-06	1.0450	1.050	1.0450	1.0450	0.000%	16,457	+9,230.144%
2024-03-05	1.0700	1.070	1.0450	1.0450	-2.336%	23,428	+9,230.144%
2024-03-04	1.0800	1.080	1.0700	1.0700	-0.926%	50,186	+9,012.150%
2024-03-01	0.9850	1.085	0.9850	1.0800	+9.645%	48,321	+8,927.778%
2024-02-29	0.9900	0.990	0.9850	0.9850	-0.505%	1,516	+9,798.477%
2024-02-28	1.0250	1.025	0.9900	0.9900	-3.415%	14,375	+9,748.485%
2024-02-27	1.0800	1.080	1.0250	1.0250	-5.093%	27,360	+9,412.195%
2024-02-26	1.0800	1.080	1.0700	1.0800	0.000%	84,608	+8,927.778%
2024-02-23	1.0500	1.090	1.0500	1.0800	+2.857%	74,846	+8,927.778%
2024-02-22	0.9450	1.055	0.9450	1.0500	+11.702%	179,729	+9,185.714%
2024-02-21	0.8800	0.940	0.8800	0.9400	+8.046%	95,777	+10,272.340%
2024-02-20	0.8700	0.870	0.8700	0.8700	0.000%	4,182	+11,106.897%
2024-02-19	0.9100	0.910	0.8700	0.8700	-4.396%	19,711	+11,106.897%
2024-02-16	0.9000	0.910	0.9000	0.9100	+1.111%	48,699	+10,614.286%
2024-02-15	0.9000	0.900	0.9000	0.9000	0.000%	0	+10,733.333%
2024-02-14	0.9150	0.915	0.9000	0.9000	-1.639%	8,978	+10,733.333%
2024-02-13	0.9200	0.920	0.9150	0.9150	-0.543%	5,000	+10,555.738%
2024-02-12	0.9100	0.920	0.9100	0.9200	+1.099%	2,450	+10,497.826%
2024-02-09	0.8900	0.915	0.8900	0.9100	+2.247%	8,572	+10,614.286%
2024-02-08	0.8900	0.890	0.8900	0.8900	0.000%	6,712	+10,855.056%
2024-02-07	0.8900	0.890	0.8900	0.8900	0.000%	2,300	+10,855.056%
2024-02-06	0.9150	0.915	0.8900	0.8900	-2.732%	40,307	+10,855.056%
2024-02-05	0.9150	0.915	0.9150	0.9150	0.000%	349	+10,555.738%
2024-02-02	0.9150	0.915	0.9150	0.9150	0.000%	10,000	+10,555.738%
2024-02-01	0.9150	0.915	0.9150	0.9150	0.000%	31,885	+10,555.738%
2024-01-31	0.9150	0.915	0.9150	0.9150	0.000%	0	+10,555.738%
2024-01-30	0.9150	0.915	0.9150	0.9150	0.000%	5,378	+10,555.738%
2024-01-29	0.9350	0.935	0.9150	0.9150	-2.139%	4,012	+10,555.738%
2024-01-26	0.9350	0.935	0.9350	0.9350	0.000%	0	+10,327.807%
2024-01-25	0.9350	0.935	0.9350	0.9350	0.000%	0	+10,327.807%
2024-01-24	0.9350	0.935	0.9350	0.9350	0.000%	1,160	+10,327.807%
2024-01-23	0.9350	0.935	0.9350	0.9350	0.000%	0	+10,327.807%
2024-01-22	0.9500	0.950	0.9350	0.9350	-1.579%	15,173	+10,327.807%
2024-01-19	0.9500	0.950	0.9500	0.9500	0.000%	0	+10,163.158%
2024-01-18	0.9500	0.950	0.9500	0.9500	0.000%	11,373	+10,163.158%
2024-01-17	0.9500	0.950	0.9500	0.9500	0.000%	8,939	+10,163.158%
2024-01-16	0.9500	0.950	0.9500	0.9500	0.000%	25,975	+10,163.158%
2024-01-15	0.9500	0.950	0.9500	0.9500	0.000%	2,699	+10,163.158%
2024-01-12	0.9500	0.950	0.9500	0.9500	0.000%	9,507	+10,163.158%
2024-01-11	0.9500	0.950	0.9500	0.9500	0.000%	4,682	+10,163.158%
2024-01-10	0.9500	0.950	0.9500	0.9500	0.000%	12,400	+10,163.158%
2024-01-09	0.9500	0.950	0.9500	0.9500	0.000%	1,073	+10,163.158%
2024-01-08	0.9500	0.950	0.9500	0.9500	0.000%	1,076	+10,163.158%
2024-01-05	0.9500	0.950	0.9500	0.9500	-2.062%	32,614	+10,163.158%
2024-01-04	0.9500	0.970	0.9700	0.9700	+2.105%	19,256	+9,951.546%
2024-01-03	0.9500	0.950	0.9500	0.9500	0.000%	2,500	+10,163.158%
2024-01-02	0.9500	0.950	0.9500	0.9500	0.000%	0	+10,163.158%
2023-12-29	0.9500	0.950	0.9500	0.9500	0.000%	10	+10,163.158%
2023-12-28	0.9500	0.950	0.9500	0.9500	0.000%	8,611	+10,163.158%
2023-12-27	0.9500	0.950	0.9500	0.9500	0.000%	11,707	+10,163.158%
2023-12-22	0.9500	0.950	0.9500	0.9500	0.000%	449	+10,163.158%
2023-12-21	0.9500	0.950	0.9500	0.9500	0.000%	4,984	+10,163.158%
2023-12-20	0.9500	0.950	0.9500	0.9500	0.000%	9,197	+10,163.158%
2023-12-19	0.9500	0.950	0.9500	0.9500	0.000%	9,333	+10,163.158%
2023-12-18	0.9500	0.950	0.9500	0.9500	0.000%	3,004	+10,163.158%
2023-12-15	0.9500	0.950	0.9500	0.9500	0.000%	2,477	+10,163.158%
2023-12-14	0.9500	0.950	0.9500	0.9500	0.000%	4,866	+10,163.158%
2023-12-13	0.9500	0.950	0.9500	0.9500	0.000%	10,811	+10,163.158%
2023-12-12	0.9500	0.950	0.9500	0.9500	0.000%	542	+10,163.158%
2023-12-11	0.9500	0.950	0.9500	0.9500	0.000%	2,656	+10,163.158%
2023-12-08	0.9500	0.950	0.9500	0.9500	0.000%	235	+10,163.158%
2023-12-07	0.9500	0.950	0.9500	0.9500	0.000%	1,209	+10,163.158%
2023-12-06	0.9500	0.950	0.9500	0.9500	0.000%	31	+10,163.158%
2023-12-05	0.9500	0.950	0.9500	0.9500	0.000%	14,029	+10,163.158%
2023-12-04	0.9500	0.950	0.9500	0.9500	0.000%	4,785	+10,163.158%
2023-12-01	0.9500	0.950	0.9500	0.9500	0.000%	0	+10,163.158%
2023-11-30	0.9500	0.950	0.9500	0.9500	0.000%	3,433	+10,163.158%
2023-11-29	0.9250	0.950	0.9250	0.9500	+2.703%	3,881	+10,163.158%
2023-11-28	0.9150	0.925	0.9150	0.9250	+1.093%	13,744	+10,440.541%
2023-11-27	0.8750	0.915	0.8750	0.9150	+4.571%	44,825	+10,555.738%
2023-11-24	0.8750	0.875	0.8750	0.8750	0.000%	1,000	+11,042.857%
2023-11-23	0.8750	0.875	0.8700	0.8750	0.000%	15,458	+11,042.857%
2023-11-22	0.8750	0.875	0.8750	0.8750	0.000%	706	+11,042.857%
2023-11-21	0.8750	0.875	0.8750	0.8750	0.000%	1,000	+11,042.857%
2023-11-20	0.8750	0.875	0.8750	0.8750	0.000%	4,423	+11,042.857%
2023-11-17	0.8750	0.875	0.8750	0.8750	0.000%	10,750	+11,042.857%
2023-11-16	0.8750	0.875	0.8750	0.8750	0.000%	8,980	+11,042.857%
2023-11-15	0.8550	0.875	0.8550	0.8750	+2.339%	18,945	+11,042.857%
2023-11-14	0.8550	0.855	0.8550	0.8550	0.000%	850	+11,303.509%
2023-11-13	0.8550	0.855	0.8550	0.8550	0.000%	17,225	+11,303.509%
2023-11-10	0.8550	0.855	0.8550	0.8550	0.000%	5,621	+11,303.509%
2023-11-09	0.8550	0.855	0.8550	0.8550	0.000%	20,560	+11,303.509%
2023-11-08	0.8250	0.855	0.8250	0.8550	+3.636%	26,668	+11,303.509%
2023-11-07	0.8250	0.825	0.8250	0.8250	0.000%	13,840	+11,718.182%
2023-11-06	0.8250	0.825	0.8250	0.8250	0.000%	4,766	+11,718.182%
2023-11-03	0.8400	0.840	0.8250	0.8250	-1.786%	14,568	+11,718.182%
2023-11-02	0.8400	0.840	0.8400	0.8400	0.000%	1,250	+11,507.143%
2023-11-01	0.8500	0.850	0.8400	0.8400	-1.176%	7,820	+11,507.143%
2023-10-31	0.8500	0.850	0.8500	0.8500	0.000%	2,414	+11,370.588%
2023-10-30	0.8400	0.850	0.8400	0.8500	+1.190%	14,252	+11,370.588%
2023-10-27	0.7900	0.850	0.7900	0.8400	+9.804%	60,672	+11,507.143%
2023-10-26	0.7650	0.765	0.7650	0.7650	0.000%	7,877	+12,645.098%
2023-10-25	0.7650	0.765	0.7650	0.7650	0.000%	868	+12,645.098%
2023-10-24	0.8000	0.800	0.7650	0.7650	-5.556%	27,164	+12,645.098%
2023-10-23	0.8350	0.835	0.8100	0.8100	-2.994%	14,357	+11,937.037%
2023-10-20	0.8350	0.835	0.8350	0.8350	0.000%	0	+11,576.647%
2023-10-18	0.8350	0.835	0.8350	0.8350	0.000%	1,884	+11,576.647%
2023-10-17	0.8550	0.855	0.8350	0.8350	-2.339%	5,548	+11,576.647%
2023-10-16	0.8950	0.895	0.8550	0.8550	-4.469%	22,064	+11,303.509%
2023-10-13	0.9150	0.915	0.8950	0.8950	-2.186%	5,681	+10,793.855%
2023-10-12	0.9200	0.920	0.9150	0.9150	-0.543%	5,259	+10,555.738%
2023-10-11	0.9300	0.930	0.9200	0.9200	-1.075%	4,925	+10,497.826%
2023-10-10	0.9400	0.940	0.9250	0.9300	-1.064%	7,411	+10,383.871%
2023-10-09	0.9450	0.945	0.9400	0.9400	-0.529%	1,855	+10,272.340%
2023-10-06	0.9450	0.945	0.9450	0.9450	0.000%	19,649	+10,217.460%
2023-10-05	0.9700	0.970	0.9450	0.9450	-3.571%	11,786	+10,217.460%
2023-10-04	0.9750	0.980	0.9750	0.9800	+0.513%	19,149	+9,848.980%
2023-10-03	0.9750	0.975	0.9750	0.9750	0.000%	16,811	+9,900.000%
2023-10-02	0.9800	0.980	0.9750	0.9750	-0.510%	4,450	+9,900.000%
2023-09-29	1.0050	1.005	0.9800	0.9800	-2.488%	16,546	+9,848.980%
2023-09-28	1.0050	1.005	1.0050	1.0050	0.000%	4,718	+9,601.493%
2023-09-27	1.0050	1.005	1.0050	1.0050	0.000%	587	+9,601.493%
2023-09-26	1.0050	1.005	1.0050	1.0050	0.000%	9,265	+9,601.493%
2023-09-25	1.0050	1.005	1.0050	1.0050	-0.985%	8,183	+9,601.493%
2023-09-22	1.0050	1.015	1.0050	1.0150	+0.995%	22,830	+9,505.911%
2023-09-21	1.0050	1.005	1.0050	1.0050	0.000%	7,993	+9,601.493%
2023-09-20	1.0050	1.005	1.0050	1.0050	0.000%	12,310	+9,601.493%
2023-09-19	1.0150	1.015	1.0050	1.0050	-0.985%	40,508	+9,601.493%
2023-09-18	1.0100	1.025	1.0100	1.0150	+0.495%	38,402	+9,505.911%
2023-09-15	1.0250	1.025	1.0100	1.0100	-1.463%	28,940	+9,553.465%
2023-09-14	1.0050	1.025	1.0050	1.0250	+1.990%	52,075	+9,412.195%
2023-09-13	0.9800	1.015	0.9800	1.0050	+2.551%	66,150	+9,601.493%
2023-09-12	0.9700	0.995	0.9700	0.9800	+1.031%	23,398	+9,848.980%
2023-09-11	0.9700	0.970	0.9600	0.9700	+0.518%	15,000	+9,951.546%
2023-09-08	0.9400	0.965	0.9400	0.9650	+2.660%	18,906	+10,003.627%
2023-09-07	0.9000	0.950	0.9000	0.9400	+7.429%	42,840	+10,272.340%
2023-09-06	0.8750	0.875	0.8750	0.8750	0.000%	6,060	+11,042.857%
2023-09-05	0.8950	0.895	0.8750	0.8750	-1.685%	21,616	+11,042.857%
2023-09-04	0.8800	0.890	0.8800	0.8900	+1.136%	7,025	+10,855.056%
2023-09-01	0.8700	0.880	0.8700	0.8800	+1.149%	3,867	+10,979.545%
2023-08-31	0.8700	0.870	0.8700	0.8700	0.000%	11,563	+11,106.897%
2023-08-30	0.8700	0.870	0.8700	0.8700	0.000%	8,412	+11,106.897%
2023-08-29	0.8700	0.870	0.8700	0.8700	0.000%	2,477	+11,106.897%
2023-08-25	0.8700	0.870	0.8700	0.8700	0.000%	368	+11,106.897%
2023-08-23	0.8700	0.870	0.8700	0.8700	0.000%	156	+11,106.897%
2023-08-22	0.8700	0.870	0.8700	0.8700	0.000%	4,466	+11,106.897%
2023-08-21	0.8900	0.890	0.8700	0.8700	-2.247%	9,271	+11,106.897%
2023-08-18	0.9000	0.900	0.8900	0.8900	-1.111%	22,756	+10,855.056%
2023-08-17	0.8750	0.900	0.8750	0.9000	+2.857%	6,582	+10,733.333%
2023-08-15	0.8750	0.875	0.8750	0.8750	0.000%	446	+11,042.857%
2023-08-14	0.8750	0.875	0.8750	0.8750	0.000%	6,100	+11,042.857%
2023-08-11	0.8900	0.890	0.8750	0.8750	-3.846%	65,239	+11,042.857%
2023-08-10	0.8900	0.910	0.8900	0.9100	+2.247%	33,635	+10,614.286%
2023-08-09	0.8900	0.890	0.8900	0.8900	0.000%	24,590	+10,855.056%
2023-08-08	0.8450	0.900	0.8400	0.8900	+5.325%	49,608	+10,855.056%
2023-08-07	0.8400	0.845	0.8400	0.8450	+0.595%	27,186	+11,438.462%
2023-08-04	0.7850	0.855	0.7850	0.8400	+7.006%	50,511	+11,507.143%
2023-08-03	0.7750	0.785	0.7750	0.7850	+1.290%	11,340	+12,320.382%
2023-08-02	0.7750	0.775	0.7750	0.7750	0.000%	431	+12,480.645%
2023-08-01	0.7950	0.795	0.7750	0.7750	-5.488%	37,921	+12,480.645%
2023-07-28	0.7750	0.820	0.7650	0.8200	+3.797%	76,606	+11,790.244%
2023-07-27	0.7000	0.790	0.7900	0.7900	+12.857%	202,643	+12,241.772%
2023-07-26	0.6600	0.720	0.6600	0.7000	+6.061%	58,092	+13,828.571%
2023-07-25	0.6600	0.660	0.6600	0.6600	0.000%	0	+14,672.727%
2023-07-24	0.6750	0.675	0.6550	0.6600	+3.125%	31,007	+14,672.727%
2023-07-21	0.6400	0.640	0.6400	0.6400	0.000%	1,574	+15,134.375%
2023-07-20	0.6400	0.640	0.6400	0.6400	0.000%	12,290	+15,134.375%
2023-07-19	0.6400	0.640	0.6400	0.6400	0.000%	7,140	+15,134.375%
2023-07-18	0.6400	0.640	0.6400	0.6400	0.000%	1,563	+15,134.375%
2023-07-17	0.6400	0.640	0.6400	0.6400	0.000%	500	+15,134.375%
2023-07-14	0.6350	0.640	0.6350	0.6400	+0.787%	4,053	+15,134.375%
2023-07-13	0.6350	0.635	0.6350	0.6350	-0.781%	324	+15,254.331%
2023-07-12	0.6400	0.640	0.6400	0.6400	0.000%	13,000	+15,134.375%
2023-07-11	0.6450	0.645	0.6400	0.6400	-0.775%	10,000	+15,134.375%
2023-07-10	0.6450	0.645	0.6450	0.6450	0.000%	2,889	+15,016.279%
2023-07-07	0.6450	0.645	0.6450	0.6450	0.000%	1,904	+15,016.279%
2023-07-06	0.6450	0.645	0.6450	0.6450	-0.769%	0	+15,016.279%
2023-07-05	0.6500	0.650	0.6500	0.6500	0.000%	13,240	+14,900.000%
2023-07-04	0.6500	0.650	0.6500	0.6500	0.000%	1,200	+14,900.000%
2023-07-03	0.6500	0.650	0.6500	0.6500	0.000%	16,969	+14,900.000%
2023-06-30	0.6450	0.650	0.6450	0.6500	+0.775%	6,053	+14,900.000%
2023-06-29	0.6400	0.645	0.6400	0.6450	+0.781%	27,550	+15,016.279%
2023-06-28	0.6400	0.640	0.6400	0.6400	0.000%	0	+15,134.375%
2023-06-27	0.6400	0.640	0.6400	0.6400	0.000%	10,488	+15,134.375%
2023-06-26	0.6400	0.640	0.6400	0.6400	+0.787%	1,360	+15,134.375%
2023-06-23	0.6500	0.650	0.6350	0.6350	-2.308%	6,501	+15,254.331%
2023-06-22	0.6500	0.650	0.6500	0.6500	0.000%	2,400	+14,900.000%
2023-06-21	0.6500	0.650	0.6500	0.6500	0.000%	3,143	+14,900.000%
2023-06-20	0.6500	0.650	0.6500	0.6500	0.000%	6,074	+14,900.000%
2023-06-19	0.6500	0.650	0.6500	0.6500	0.000%	45,938	+14,900.000%
2023-06-16	0.6500	0.650	0.6500	0.6500	0.000%	8,800	+14,900.000%
2023-06-15	0.6500	0.650	0.6500	0.6500	0.000%	16,008	+14,900.000%
2023-06-14	0.6550	0.655	0.6400	0.6500	-0.763%	46,444	+14,900.000%
2023-06-13	0.6800	0.680	0.6550	0.6550	-3.676%	31,376	+14,785.496%
2023-06-12	0.7000	0.700	0.6800	0.6800	-2.857%	15,152	+14,238.235%
2023-06-09	0.7000	0.700	0.7000	0.7000	0.000%	14,035	+13,828.571%
2023-06-08	0.7000	0.700	0.7000	0.7000	0.000%	844	+13,828.571%
2023-06-07	0.7000	0.700	0.7000	0.7000	+2.941%	8,468	+13,828.571%
2023-06-06	0.6800	0.680	0.6800	0.6800	0.000%	12,183	+14,238.235%
2023-06-05	0.7150	0.715	0.6800	0.6800	-4.895%	11,198	+14,238.235%
2023-06-02	0.7150	0.715	0.7150	0.7150	0.000%	124	+13,536.364%
2023-06-01	0.7250	0.725	0.7150	0.7150	-1.379%	9,176	+13,536.364%
2023-05-31	0.7250	0.725	0.7250	0.7250	0.000%	0	+13,348.276%
2023-05-30	0.7250	0.725	0.7250	0.7250	0.000%	2,153	+13,348.276%
2023-05-26	0.7250	0.725	0.7250	0.7250	0.000%	7,100	+13,348.276%
2023-05-25	0.7250	0.725	0.7250	0.7250	0.000%	419	+13,348.276%
2023-05-24	0.7250	0.725	0.7250	0.7250	0.000%	1,200	+13,348.276%
2023-05-23	0.7250	0.725	0.7250	0.7250	0.000%	0	+13,348.276%
2023-05-22	0.7250	0.725	0.7250	0.7250	0.000%	441	+13,348.276%
2023-05-19	0.7250	0.725	0.7250	0.7250	0.000%	1,332	+13,348.276%
2023-05-18	0.7250	0.725	0.7250	0.7250	0.000%	3,000	+13,348.276%
2023-05-17	0.7250	0.725	0.7250	0.7250	0.000%	607	+13,348.276%
2023-05-16	0.7250	0.725	0.7250	0.7250	0.000%	0	+13,348.276%
2023-05-15	0.7250	0.725	0.7250	0.7250	0.000%	29,100	+13,348.276%
2023-05-12	0.7250	0.725	0.7250	0.7250	0.000%	7	+13,348.276%
2023-05-11	0.7250	0.725	0.7250	0.7250	0.000%	1,351	+13,348.276%
2023-05-10	0.7250	0.725	0.7250	0.7250	0.000%	0	+13,348.276%
2023-05-09	0.7250	0.725	0.7250	0.7250	0.000%	7,125	+13,348.276%
2023-05-05	0.7250	0.725	0.7250	0.7250	0.000%	3,643	+13,348.276%
2023-05-04	0.7250	0.725	0.7250	0.7250	+2.113%	6,017	+13,348.276%
2023-05-03	0.7100	0.710	0.7100	0.7100	0.000%	0	+13,632.394%
2023-05-02	0.7400	0.740	0.6950	0.7100	-3.401%	33,643	+13,632.394%
2023-04-28	0.7350	0.735	0.7350	0.7350	0.000%	100	+13,165.306%
2023-04-27	0.7325	0.735	0.7325	0.7350	+0.341%	2,743	+13,165.306%
2023-04-26	0.7350	0.735	0.7325	0.7325	-0.340%	0	+13,210.580%
2023-04-25	0.7500	0.750	0.7350	0.7350	-2.000%	13,560	+13,165.306%
2023-04-24	0.7500	0.750	0.7500	0.7500	0.000%	19,389	+12,900.000%
2023-04-21	0.7500	0.750	0.7500	0.7500	0.000%	4,241	+12,900.000%
2023-04-20	0.7500	0.750	0.7500	0.7500	0.000%	0	+12,900.000%
2023-04-19	0.7500	0.750	0.7500	0.7500	-0.662%	477	+12,900.000%
2023-04-18	0.7550	0.755	0.7550	0.7550	0.000%	4,000	+12,813.907%
2023-04-17	0.7550	0.755	0.7550	0.7550	0.000%	1,242	+12,813.907%
2023-04-14	0.7550	0.755	0.7550	0.7550	0.000%	13,486	+12,813.907%
2023-04-13	0.7550	0.755	0.7550	0.7550	0.000%	4,700	+12,813.907%
2023-04-12	0.7550	0.755	0.7550	0.7550	0.000%	3,302	+12,813.907%
2023-04-11	0.7550	0.755	0.7550	0.7550	0.000%	2,340	+12,813.907%
2023-04-06	0.7400	0.755	0.7400	0.7550	+2.027%	22,066	+12,813.907%
2023-04-05	0.7650	0.765	0.7350	0.7400	-3.268%	77,265	+13,075.676%
2023-04-04	0.7650	0.765	0.7650	0.7650	0.000%	4,012	+12,645.098%
2023-04-03	0.7650	0.765	0.7650	0.7650	0.000%	2,043	+12,645.098%
2023-03-31	0.7650	0.765	0.7650	0.7650	0.000%	380	+12,645.098%
2023-03-30	0.7950	0.795	0.7350	0.7650	-3.774%	29,570	+12,645.098%
2023-03-29	0.7950	0.795	0.7950	0.7950	0.000%	8,076	+12,164.151%
2023-03-28	0.8000	0.800	0.7950	0.7950	-0.625%	0	+12,164.151%
2023-03-27	0.8000	0.800	0.8000	0.8000	0.000%	0	+12,087.500%
2023-03-24	0.8000	0.800	0.8000	0.8000	0.000%	6,292	+12,087.500%
2023-03-23	0.8000	0.800	0.8000	0.8000	0.000%	14,709	+12,087.500%
2023-03-22	0.8100	0.810	0.8000	0.8000	-1.235%	1,911	+12,087.500%
2023-03-21	0.8100	0.810	0.8100	0.8100	0.000%	625	+11,937.037%
2023-03-20	0.8150	0.815	0.8100	0.8100	-1.818%	35,077	+11,937.037%
2023-03-17	0.8250	0.825	0.8250	0.8250	0.000%	400	+11,718.182%
2023-03-16	0.8200	0.825	0.8160	0.8250	+0.610%	18,425	+11,718.182%
2023-03-15	0.8200	0.820	0.8200	0.8200	0.000%	13,368	+11,790.244%
2023-03-14	0.8200	0.820	0.8200	0.8200	0.000%	4,301	+11,790.244%
2023-03-13	0.8250	0.825	0.8200	0.8200	-0.606%	10,566	+11,790.244%
2023-03-10	0.8350	0.835	0.8250	0.8250	-1.198%	41,462	+11,718.182%
2023-03-09	0.8300	0.835	0.8300	0.8350	+0.602%	8,981	+11,576.647%
2023-03-08	0.8300	0.830	0.8300	0.8300	0.000%	16,509	+11,646.988%
2023-03-07	0.7900	0.830	0.7900	0.8300	+5.063%	35,860	+11,646.988%
2023-03-06	0.7800	0.790	0.7800	0.7900	+1.282%	43,768	+12,241.772%
2023-03-03	0.7600	0.780	0.7600	0.7800	+2.632%	11,681	+12,400.000%
2023-03-02	0.7950	0.795	0.7600	0.7600	-4.403%	69,975	+12,728.947%
2023-03-01	0.7700	0.820	0.7700	0.7950	+8.163%	141,895	+12,164.151%
2023-02-28	0.7350	0.735	0.7350	0.7350	-0.676%	24,853	+13,165.306%
2023-02-27	0.7100	0.740	0.6700	0.7400	+4.965%	197,300	+13,075.676%
2023-02-24	0.7050	0.705	0.7050	0.7050	0.000%	7,781	+13,729.787%
2023-02-23	0.7100	0.710	0.7050	0.7050	-0.704%	2,700	+13,729.787%
2023-02-22	0.7100	0.710	0.7100	0.7100	0.000%	1,600	+13,632.394%
2023-02-21	0.7150	0.715	0.7100	0.7100	-0.699%	7,536	+13,632.394%
2023-02-20	0.7150	0.715	0.7150	0.7150	0.000%	988	+13,536.364%
2023-02-17	0.7150	0.715	0.7150	0.7150	0.000%	12	+13,536.364%
2023-02-16	0.7150	0.715	0.7150	0.7150	0.000%	175	+13,536.364%
2023-02-15	0.7150	0.715	0.7150	0.7150	0.000%	2,507	+13,536.364%
2023-02-14	0.7150	0.715	0.7150	0.7150	0.000%	12,935	+13,536.364%
2023-02-13	0.7150	0.715	0.7150	0.7150	0.000%	2,618	+13,536.364%
2023-02-10	0.7150	0.715	0.7150	0.7150	0.000%	4,065	+13,536.364%
2023-02-09	0.7150	0.715	0.7150	0.7150	0.000%	0	+13,536.364%
2023-02-08	0.7150	0.715	0.7150	0.7150	0.000%	356	+13,536.364%
2023-02-07	0.7150	0.715	0.7150	0.7150	0.000%	1,276	+13,536.364%
2023-02-06	0.7150	0.715	0.7150	0.7150	0.000%	171	+13,536.364%
2023-02-03	0.7240	0.724	0.7000	0.7150	+0.704%	40,327	+13,536.364%
2023-02-02	0.7200	0.720	0.7100	0.7100	-1.389%	4,879	+13,632.394%
2023-02-01	0.7200	0.720	0.7200	0.7200	0.000%	12,741	+13,441.667%
2023-01-31	0.7200	0.720	0.7200	0.7200	0.000%	16,193	+13,441.667%
2023-01-30	0.7200	0.720	0.7200	0.7200	0.000%	44,400	+13,441.667%
2023-01-27	0.7150	0.720	0.7150	0.7200	+0.699%	4,334	+13,441.667%
2023-01-26	0.7300	0.730	0.7100	0.7150	-2.055%	46,195	+13,536.364%
2023-01-25	0.7300	0.730	0.7300	0.7300	0.000%	1,000	+13,256.164%
2023-01-24	0.7300	0.730	0.7300	0.7300	0.000%	15,000	+13,256.164%
2023-01-23	0.7300	0.730	0.7300	0.7300	0.000%	4,895	+13,256.164%
2023-01-20	0.7300	0.730	0.7300	0.7300	0.000%	6,236	+13,256.164%
2023-01-19	0.7350	0.735	0.7300	0.7300	-0.680%	5,000	+13,256.164%
2023-01-18	0.7350	0.735	0.7350	0.7350	0.000%	10,000	+13,165.306%
2023-01-17	0.7350	0.735	0.7350	0.7350	0.000%	2,214	+13,165.306%
2023-01-16	0.7300	0.735	0.7300	0.7350	+0.685%	18,185	+13,165.306%
2023-01-13	0.7300	0.730	0.7300	0.7300	0.000%	10,016	+13,256.164%
2023-01-12	0.7350	0.735	0.7250	0.7300	-0.680%	29,645	+13,256.164%
2023-01-11	0.7200	0.735	0.7200	0.7350	+2.083%	15,474	+13,165.306%
2023-01-10	0.7650	0.765	0.7150	0.7200	-5.882%	52,322	+13,441.667%
2023-01-09	0.7850	0.785	0.7650	0.7650	-2.548%	4,036	+12,645.098%
2023-01-06	0.7900	0.790	0.7850	0.7850	-0.633%	3,699	+12,320.382%
2023-01-05	0.7900	0.790	0.7900	0.7900	0.000%	517	+12,241.772%
2023-01-04	0.7900	0.790	0.7900	0.7900	0.000%	52	+12,241.772%
2023-01-03	0.7900	0.790	0.7900	0.7900	0.000%	200	+12,241.772%
2022-12-30	0.7900	0.790	0.7900	0.7900	0.000%	0	+12,241.772%

.dark-mode .Yr9v2v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yr9v2v{ color: #333333; background-color: white; border: 2px solid #333333; }ARCARCONTECH GROUP PLCstock LSE

ARC
ARCONTECH GROUP PLC
stock LSE