108.00p+0.00 (+0.00%)17 Feb 2025, 15:47
Arcontech Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 17, 2025 | 108.00p | 108.49p | 106.32p | 108.00p | 10,952 |
Feb 14, 2025 | 108.00p | 106.31p | 106.31p | 108.00p | 7,100 |
Feb 13, 2025 | 108.00p | 108.88p | 106.32p | 108.00p | 1,319 |
Feb 12, 2025 | 108.00p | 109.20p | 106.44p | 108.00p | 9,069 |
Feb 11, 2025 | 108.00p | 107.97p | 106.27p | 108.00p | 8,416 |
Feb 10, 2025 | 108.00p | 108.17p | 106.00p | 108.00p | 16,718 |
Feb 7, 2025 | 107.00p | 108.66p | 106.13p | 107.00p | 13,934 |
Feb 6, 2025 | 107.00p | 107.89p | 106.00p | 107.00p | 47,094 |
Feb 5, 2025 | 107.00p | 107.90p | 107.90p | 107.00p | 181 |
Feb 4, 2025 | 108.00p | 108.00p | 106.00p | 107.00p | 30,325 |
Feb 3, 2025 | 108.00p | 108.75p | 106.50p | 108.00p | 6,542 |
Jan 31, 2025 | 111.50p | 112.00p | 107.00p | 108.00p | 20,454 |
Jan 30, 2025 | 112.00p | 110.03p | 110.03p | 111.50p | 500 |
Jan 29, 2025 | 112.00p | 110.04p | 110.00p | 112.00p | 2,901 |
Jan 28, 2025 | 112.00p | 111.00p | 110.00p | 112.00p | 8,623 |
Jan 27, 2025 | 117.50p | 116.00p | 112.13p | 113.00p | 8,551 |
Jan 24, 2025 | 118.00p | 118.63p | 117.63p | 117.50p | 1,234 |
Jan 22, 2025 | 119.50p | 116.55p | 116.00p | 118.00p | 7,178 |
Jan 21, 2025 | 119.50p | 120.00p | 116.07p | 119.50p | 8,579 |
Jan 20, 2025 | 119.50p | 116.66p | 116.07p | 119.50p | 4,936 |
Jan 17, 2025 | 119.50p | 119.70p | 116.10p | 118.00p | 10,281 |
Jan 16, 2025 | 119.50p | 119.90p | 116.35p | 119.50p | 2,015 |
Jan 15, 2025 | 120.50p | 118.00p | 116.25p | 119.50p | 2,429 |
Jan 14, 2025 | 121.50p | 119.00p | 118.66p | 120.50p | 5,516 |
Jan 13, 2025 | 121.50p | 124.20p | 117.50p | 121.50p | 24,758 |
Jan 10, 2025 | 121.50p | 119.26p | 119.26p | 121.50p | 353 |
Jan 9, 2025 | 121.50p | 119.26p | 119.26p | 121.50p | 400 |
Jan 8, 2025 | 121.50p | 124.30p | 119.00p | 121.50p | 5,904 |
Jan 7, 2025 | 121.50p | 119.88p | 119.88p | 121.50p | 2,201 |
Jan 6, 2025 | 119.00p | 122.70p | 118.50p | 121.50p | 18,121 |
Jan 3, 2025 | 121.00p | 123.00p | 118.00p | 119.00p | 38,942 |
Jan 2, 2025 | 121.00p | 118.36p | 118.12p | 121.00p | 5,751 |
Dec 31, 2024 | 121.00p | 118.36p | 118.36p | 121.00p | 698 |
Dec 30, 2024 | 121.00p | 121.18p | 118.36p | 121.00p | 1,921 |
Dec 27, 2024 | 121.00p | 121.30p | 118.36p | 121.00p | 2,350 |
Dec 24, 2024 | 121.00p | 121.50p | 118.11p | 121.00p | 4,500 |
Dec 23, 2024 | 122.00p | 121.66p | 118.06p | 121.00p | 9,184 |
Dec 20, 2024 | 123.00p | 121.66p | 121.00p | 122.00p | 3,661 |
Dec 19, 2024 | 123.50p | 121.55p | 121.55p | 123.00p | 1,542 |
Dec 18, 2024 | 125.00p | 124.00p | 123.50p | 123.50p | 7,356 |
Dec 17, 2024 | 125.50p | 124.36p | 124.03p | 125.00p | 4,132 |
Dec 16, 2024 | 125.50p | 124.36p | 124.36p | 125.50p | 764 |
Dec 13, 2024 | 125.50p | 124.55p | 124.55p | 125.50p | 1,666 |
Dec 12, 2024 | 125.50p | 124.36p | 124.36p | 125.50p | 18 |
Dec 11, 2024 | 125.50p | 126.30p | 124.90p | 125.50p | 10,000 |
Dec 10, 2024 | 125.50p | 126.45p | 124.90p | 125.50p | 10,220 |
Dec 9, 2024 | 125.50p | 124.90p | 124.90p | 125.50p | 19 |
Dec 6, 2024 | 125.50p | 126.45p | 124.78p | 125.50p | 12,522 |
Dec 5, 2024 | 125.50p | 126.45p | 124.65p | 125.50p | 21 |
Dec 4, 2024 | 125.50p | 126.49p | 124.55p | 125.50p | 12,878 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.