Arcontech Group Plc Historical Data - ARC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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	-6	-4.66926070039	128.5	128.5	122.5	26923	124.00447941	DE
4	24.5	25	98	134.5	98	50784	119.30884666	DE
12	26.5	27.6041666667	96	134.5	87.5	31086	107.76512557	DE
26	17.5	16.6666666667	105	134.5	87.5	18529	106.78656939	DE
52	21.5	21.2871287129	101	134.5	76.5	16555	102.05201074	DE
156	-28.5	-18.8741721854	151	152.5	63.5	16481	92.45538528	DE
260	-69	-36.0313315927	191.5	234	63.5	19590	135.21588465	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726590600	122.5	-1.5	-1.21	124	124	122.5	19081
1726504200	124	-0.5	-0.40	124.5	124.5	124	14964
1726245000	124.5	-1	-0.80	125.5	125.5	124.5	14850
1726158600	125.5	1.5	1.21	124	126	123.5	14533
1726072200	124	-4.5	-3.50	128.5	128.5	123	71188
1725985800	128.5	-1	-0.77	130.5	134	128.5	60903
1725899400	129.5	5.5	4.44	124	134.5	124	133843
1725640200	124	5.5	4.64	118.5	125	118.5	50005
1725553800	118.5	-1	-0.84	119.5	119.5	118.5	16423
1725467400	119.5	-0.5	-0.42	120	120	117	38412
1725381000	120	13.5	12.68	106.5	122.5	106.5	213452
1725294600	106.5	8.5	8.67	101	110	101	195710
1725035400	98	0	0.00	98	98	98	5
1724949000	98	0	0.00	98	98	98	2041
1724862600	98	0	0.00	98	98	98	0
1724776200	98	0	0.00	98	98	98	7731
1724430600	98	0	0.00	98	98	98	3941
1724344200	98	0	0.00	98	98	98	6238
1724257800	98	0	0.00	98	98	98	0
1724171400	98	0	0.00	98	98	98	1744
1724085000	98	-1.5	-1.51	99.5	99.5	98	31709
1723825800	99.5	0	0.00	99.5	99.5	99.5	13963
1723739400	99.5	-1	-1.00	100.5	100.5	99.5	7500
1723653000	100.5	0	0.00	100.5	100.5	100.5	38347
1723566600	100.5	0	0.00	100.5	100.5	100.5	45080
1723480200	100.5	3	3.08	97.5	100.5	97.5	18740
1723221000	97.5	0	0.00	97.5	97.5	97.5	987
1723134600	97.5	0	0.00	97.5	97.5	97.5	2988
1723048200	97.5	-2.5	-2.50	97	97.5	97	11738
1722961800	100	4.5	4.71	96	100	96	34044
1722875400	95.5	-2	-2.05	97.5	97.5	95	25020
1722616200	97.5	0	0.00	97.5	97.5	97.5	28363
1722529800	97.5	-0.5	-0.51	98	98.5	97.5	30789
1722443400	98	0	0.00	98	98	98	6925
1722357000	98	0	0.00	98	98	98	6550
1722270600	98	-0.5	-0.51	98.5	98.5	98	64914
1722011400	98.5	0	0.00	98.5	98.5	98.5	41194
1721925000	98.5	0	0.00	98.5	98.5	98.5	248
1721838600	98.5	0.5	0.51	98	100.5	98	15000
1721752200	98	2	2.08	96	100.5	96	160508
1721665800	96	7.5	8.47	92	96	92	85203
1721406600	88.5	0	0.00	88.5	88.5	88.5	1842
1721320200	88.5	0.5	0.57	88	88.5	87.5	11745
1721233800	88	-0.5	-0.56	88.5	88.5	88	32006
1721147400	88.5	-2.5	-2.75	91	91	88.5	43933
1721061000	91	0	0.00	91	91	91	1147
1720801800	91	-1	-1.09	92	92	91	9149
1720715400	92	0	0.00	92	92	92	1896
1720629000	92	0	0.00	92	92	92	7331
1720542600	92	0	0.00	92	92	92	1480
1720456200	92	0	0.00	92	92	92	7812
1720197000	92	0	0.00	92	92	92	0
1720110600	92	0	0.00	92	92	92	1139
1720024200	92	0	0.00	92	92	92	3507
1719937800	92	0	0.00	92	92	92	1903
1719851400	92	-0.5	-0.54	92.5	92.5	92	6000
1719592200	92.5	-1	-1.07	93.5	93.5	92.5	15076
1719505800	93.5	1	1.08	92.5	93.5	91.5	27579
1719419400	92.5	-3.5	-3.65	96	96	92.5	32424
1719333000	96	0	0.00	96	96	96	8475
1719246600	96	0	0.00	96	96	96	2507
1718987400	96	0.5	0.52	95.5	96	95.5	19232
1718901000	95.5	0	0.00	95.5	95.5	95.5	1152
1718814600	95.5	-1	-1.04	96	96	95.5	2894
1718728200	96.5	0	0.00	96.5	96.5	96.5	1709

Battery Future Acquisition

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