XLON:ARC
Arcontech Group PLC Stock Price (Quote)
£104.74
+1.24 (+1.20%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £102.20 | £108.00 | Friday, 3rd May 2024 ARC.L stock ended at £104.74. This is 1.20% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.143% from a day low at £104.74 to a day high of £104.89. |
| 90 days | £86.00 | £114.00 | |
| 52 weeks | £62.06 | £114.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £104.89 | £104.89 | £104.74 | £104.74 | 756 |
| May 02, 2024 | £103.16 | £103.50 | £102.20 | £103.50 | 10 567 |
| May 01, 2024 | £103.16 | £104.00 | £103.16 | £104.00 | 1 000 |
| Apr 30, 2024 | £105.80 | £105.80 | £104.00 | £104.00 | 1 584 |
| Apr 29, 2024 | £108.00 | £108.00 | £102.96 | £104.00 | 6 603 |
| Apr 26, 2024 | £105.25 | £106.20 | £103.03 | £105.00 | 21 162 |
| Apr 25, 2024 | £106.50 | £106.50 | £106.50 | £106.50 | 0 |
| Apr 24, 2024 | £106.20 | £108.00 | £106.20 | £106.50 | 5 824 |
| Apr 23, 2024 | £107.44 | £107.44 | £107.44 | £107.44 | 0 |
| Apr 22, 2024 | £107.44 | £107.44 | £107.44 | £107.44 | 976 |
| Apr 19, 2024 | £107.44 | £107.44 | £106.50 | £106.50 | 90 |
| Apr 18, 2024 | £106.42 | £106.42 | £106.42 | £106.42 | 1 037 |
| Apr 17, 2024 | £106.42 | £106.50 | £106.42 | £106.50 | 4 680 |
| Apr 16, 2024 | £106.50 | £106.50 | £106.50 | £106.50 | 0 |
| Apr 15, 2024 | £107.74 | £107.74 | £106.35 | £106.50 | 1 206 |
| Apr 12, 2024 | £107.85 | £107.85 | £107.85 | £107.85 | 320 |
| Apr 11, 2024 | £107.85 | £107.85 | £106.50 | £106.50 | 76 |
| Apr 10, 2024 | £105.00 | £106.50 | £105.00 | £106.50 | 6 584 |
| Apr 09, 2024 | £105.69 | £107.44 | £105.69 | £107.44 | 18 439 |
| Apr 08, 2024 | £105.00 | £105.74 | £105.00 | £105.50 | 8 255 |
| Apr 05, 2024 | £106.44 | £106.44 | £105.00 | £105.75 | 2 540 |
| Apr 04, 2024 | £105.06 | £106.00 | £105.00 | £106.00 | 2 519 |
| Apr 03, 2024 | £107.00 | £107.00 | £105.00 | £106.00 | 30 |
| Apr 02, 2024 | £107.00 | £107.00 | £107.00 | £107.00 | 0 |
| Mar 28, 2024 | £108.70 | £108.70 | £107.00 | £107.00 | 4 771 |
