Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arribatec (0M3T) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Apr 2025 (Fri) 0.353 0.353 0.353 0.353 0
3rd Apr 2025 (Thu) 0.353 0.353 0.353 0.353 585
2nd Apr 2025 (Wed) 0.375 0.375 0.375 0.375 0
1st Apr 2025 (Tue) 0.375 0.375 0.375 0.375 141,675
31st Mar 2025 (Mon) 0.375 0.375 0.375 0.375 4,829
28th Mar 2025 (Fri) 0.375 0.375 0.375 0.375 2,218
27th Mar 2025 (Thu) 0.375 0.375 0.375 0.375 5,367
26th Mar 2025 (Wed) 0.374 0.374 0.374 0.374 4,224
25th Mar 2025 (Tue) 0.359 0.359 0.359 0.359 4,886
24th Mar 2025 (Mon) 0.30 0.30 0.30 0.30 0
21st Mar 2025 (Fri) 0.30 0.30 0.30 0.30 7,427
20th Mar 2025 (Thu) 0.30 0.30 0.30 0.30 7,154
19th Mar 2025 (Wed) 0.30 0.30 0.30 0.30 1,280
18th Mar 2025 (Tue) 0.30 0.30 0.30 0.30 0
17th Mar 2025 (Mon) 0.30 0.30 0.30 0.30 2,758
14th Mar 2025 (Fri) 0.30 0.30 0.30 0.30 15,788
13th Mar 2025 (Thu) 0.30 0.30 0.30 0.30 121,730
12th Mar 2025 (Wed) 0.30 0.30 0.30 0.30 0
11th Mar 2025 (Tue) 0.30 0.30 0.30 0.30 347
10th Mar 2025 (Mon) 0.30 0.30 0.30 0.30 92,613
7th Mar 2025 (Fri) 0.30 0.30 0.30 0.30 0
6th Mar 2025 (Thu) 0.30 0.30 0.30 0.30 678
5th Mar 2025 (Wed) 0.30 0.30 0.30 0.30 972
4th Mar 2025 (Tue) 0.30 0.30 0.30 0.30 52,875
3rd Mar 2025 (Mon) 0.33 0.33 0.33 0.33 625
28th Feb 2025 (Fri) 0.33 0.33 0.33 0.33 35,646
27th Feb 2025 (Thu) 0.299 0.299 0.299 0.299 32,000
26th Feb 2025 (Wed) 0.319 0.319 0.319 0.319 5,854
25th Feb 2025 (Tue) 0.319 0.319 0.319 0.319 4,608
24th Feb 2025 (Mon) 0.319 0.319 0.319 0.319 533
21st Feb 2025 (Fri) 0.319 0.319 0.319 0.319 52,517
20th Feb 2025 (Thu) 0.393 0.393 0.393 0.393 0
19th Feb 2025 (Wed) 0.393 0.393 0.393 0.393 0
18th Feb 2025 (Tue) 0.393 0.393 0.393 0.393 3,034
17th Feb 2025 (Mon) 0.393 0.393 0.393 0.393 361
14th Feb 2025 (Fri) 0.393 0.393 0.393 0.393 13,010
13th Feb 2025 (Thu) 0.393 0.393 0.393 0.393 11,831
12th Feb 2025 (Wed) 0.393 0.393 0.393 0.393 96,268
11th Feb 2025 (Tue) 0.393 0.393 0.393 0.393 10,034
10th Feb 2025 (Mon) 0.393 0.393 0.393 0.393 0
7th Feb 2025 (Fri) 0.393 0.393 0.393 0.393 13,104
6th Feb 2025 (Thu) 0.393 0.393 0.393 0.393 8,296
5th Feb 2025 (Wed) 0.393 0.393 0.393 0.393 0
FTSE 100 Latest
Value8,054.98
Change-419.76