Share Name Share Symbol Market Type Share ISIN Share Description
Arcontech Group LSE:ARC London Ordinary Share GB00BDBBJZ03 ORD GBP0.125
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.50p -0.35% 142.00p 139.00p 145.00p 142.50p 141.00p 142.50p 62,649 16:18:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 2.5 0.6 7.1 19.9 18.76

Arcontech (ARC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2018142-0.50-0.35%141142.562,649
20 Sep 2018142.5-1.00-0.70%142143.50
19 Sep 2018143.5-1.00-0.69%143.5144.547,819
18 Sep 2018144.50.000.00%144.5147.59,513
17 Sep 2018144.50.000.00%144.51451,689
14 Sep 2018144.5-2.00-1.37%144.5146.518,264
13 Sep 2018146.5-1.00-0.68%145147.515,549
12 Sep 2018147.5-0.50-0.34%14514818,326
11 Sep 2018148+7.00+4.96%137.514882,850
10 Sep 2018141+2.00+1.44%137.514118,798
07 Sep 20181390.000.00%137.514014,168
06 Sep 2018139+3.50+2.58%132.5141.5112,394
05 Sep 2018135.5-7.00-4.91%133.5142.530,838
04 Sep 2018142.5-2.00-1.38%142.5144.57,862
03 Sep 2018144.5-6.50-4.30%144.515155,358
31 Aug 2018151-6.50-4.13%151157.528,576
30 Aug 2018157.5-3.50-2.17%157.516140,968
29 Aug 2018161+3.50+2.22%157.516147,608
28 Aug 2018157.5+13.50+9.38%144157.590,633
24 Aug 2018144+15.50+12.06%127146.5136,319
Download more Arcontech Group Historical Data

Arcontech Group (ARC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week146.5147.5141143.88132k63k19k-4.5-3.07%
1 Month128.5161127146.92692k136k43k13.510.51%
3 Months7616173123.976622284k47k6686.84%
6 Months6816161.5108.892922284k33k74108.82%
1 Year61.51615994.799321284k25k80.5130.89%
3 Years221612131.3848202B64M120545.45%
5 Years11.516110.521.50902025B200M130.51,134.78%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:31 V: D:20180924 03:55:38