Arecor Therapeutics (AREC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arecor Therapeutics

Date Open High Low Close* Volume
22/11/2024 76.50p 76.50p 75.00p 75.00p 371
21/11/2024 76.50p 78.00p 73.50p 76.50p 413
20/11/2024 76.50p 76.50p 76.50p 76.50p 0
19/11/2024 76.50p 79.50p 75.00p 76.50p 16729
18/11/2024 76.50p 76.50p 75.00p 76.50p 4471
15/11/2024 76.00p 78.00p 76.00p 76.00p 2
14/11/2024 76.00p 76.00p 74.00p 76.00p 4696
13/11/2024 76.00p 76.00p 72.50p 76.00p 2409
12/11/2024 76.00p 76.00p 74.11p 76.00p 7699
11/11/2024 76.00p 76.00p 74.00p 76.00p 28487
08/11/2024 75.00p 75.00p 74.16p 75.00p 1201
07/11/2024 75.00p 76.00p 74.00p 75.00p 2077
06/11/2024 75.00p 77.50p 75.00p 75.00p 501
05/11/2024 75.00p 76.00p 74.00p 76.00p 39336
04/11/2024 75.00p 75.00p 75.00p 75.00p 0
01/11/2024 75.00p 75.00p 75.00p 75.00p 0
31/10/2024 75.00p 75.00p 74.00p 75.00p 44
30/10/2024 75.00p 75.00p 74.00p 75.00p 1669
29/10/2024 77.00p 77.00p 74.00p 75.00p 10622
28/10/2024 77.00p 78.80p 77.00p 77.00p 0
25/10/2024 74.50p 77.00p 74.50p 77.00p 2854
24/10/2024 74.00p 75.00p 74.00p 74.50p 13500
23/10/2024 74.00p 74.33p 74.00p 74.00p 0
22/10/2024 74.00p 74.00p 74.00p 74.00p 2025
21/10/2024 74.00p 74.00p 73.51p 74.00p 4761
18/10/2024 74.00p 74.33p 74.00p 74.00p 0
17/10/2024 74.00p 74.00p 74.00p 74.00p 263
16/10/2024 71.50p 74.00p 69.10p 74.00p 46254
15/10/2024 69.00p 70.90p 66.50p 70.00p 35000
14/10/2024 69.00p 69.10p 68.00p 69.00p 4357
11/10/2024 69.00p 69.00p 68.25p 69.00p 35
10/10/2024 69.00p 69.00p 68.04p 69.00p 5773
09/10/2024 67.50p 70.00p 67.50p 69.00p 5002
08/10/2024 67.50p 68.00p 65.50p 67.50p 1735
07/10/2024 67.50p 67.50p 65.55p 67.50p 20000
04/10/2024 66.00p 70.00p 63.50p 67.50p 14692
03/10/2024 66.00p 66.00p 63.41p 66.00p 48405
02/10/2024 66.00p 66.00p 63.35p 66.00p 40100
01/10/2024 66.00p 70.00p 62.55p 66.00p 21752
30/09/2024 67.50p 70.00p 63.50p 66.00p 27998
27/09/2024 67.50p 70.00p 65.31p 67.50p 1359
26/09/2024 67.50p 67.50p 65.00p 67.50p 21238
25/09/2024 67.50p 67.50p 65.22p 67.50p 15000
24/09/2024 67.50p 70.00p 63.00p 67.50p 37042
23/09/2024 68.50p 69.00p 65.20p 67.50p 29870
20/09/2024 68.50p 69.49p 68.50p 68.50p 15000
19/09/2024 75.00p 78.00p 68.25p 68.50p 20774
18/09/2024 77.50p 77.50p 75.00p 75.00p 1309
17/09/2024 80.00p 80.00p 72.02p 77.50p 16609
16/09/2024 80.00p 80.00p 78.50p 80.00p 3000
13/09/2024 80.00p 80.00p 78.50p 80.00p 2000
12/09/2024 80.00p 80.00p 78.50p 80.00p 2268
11/09/2024 80.00p 80.24p 80.00p 80.00p 7731
10/09/2024 77.50p 78.50p 75.60p 77.50p 1618
09/09/2024 77.50p 80.00p 75.33p 77.50p 6969
06/09/2024 78.50p 82.00p 75.00p 81.50p 59640
05/09/2024 80.00p 80.00p 78.15p 78.50p 1000
04/09/2024 82.50p 82.50p 78.00p 80.00p 7166
03/09/2024 82.50p 82.50p 80.05p 82.50p 7150
02/09/2024 86.50p 86.50p 80.40p 82.50p 22557
30/08/2024 86.50p 86.50p 83.00p 86.50p 3703
29/08/2024 86.50p 86.50p 83.20p 86.50p 4650
28/08/2024 91.00p 91.00p 83.14p 86.50p 8100
27/08/2024 91.00p 91.00p 87.00p 91.00p 1500
23/08/2024 91.00p 93.00p 91.00p 91.00p 0
22/08/2024 91.00p 93.00p 91.00p 91.00p 0
21/08/2024 91.00p 91.00p 87.00p 91.00p 4451
20/08/2024 91.50p 91.50p 88.00p 91.50p 1500
19/08/2024 91.50p 91.50p 85.00p 91.50p 12641
16/08/2024 91.50p 91.50p 88.14p 91.50p 1000
15/08/2024 91.50p 95.00p 86.20p 91.50p 3770
14/08/2024 91.50p 91.50p 88.30p 91.50p 4770
13/08/2024 91.50p 91.50p 88.30p 91.50p 1455
12/08/2024 91.50p 91.50p 86.00p 91.50p 6505
09/08/2024 91.50p 95.00p 88.30p 91.50p 1001
08/08/2024 91.50p 95.00p 91.00p 91.50p 11112
07/08/2024 91.50p 93.60p 91.50p 91.50p 0
06/08/2024 91.50p 91.50p 91.45p 91.50p 540
05/08/2024 92.50p 95.00p 88.00p 91.50p 2731
02/08/2024 92.50p 92.50p 90.00p 92.50p 488
01/08/2024 92.50p 97.00p 91.00p 92.50p 26097
31/07/2024 92.50p 92.50p 91.00p 92.50p 3075
30/07/2024 92.50p 92.50p 91.00p 92.50p 600
29/07/2024 92.50p 94.00p 92.50p 92.50p 0
26/07/2024 92.50p 95.00p 92.00p 92.50p 861
25/07/2024 92.50p 92.50p 90.00p 92.50p 2000
24/07/2024 92.50p 93.75p 92.50p 92.50p 0
23/07/2024 92.50p 95.00p 90.00p 92.50p 18033
22/07/2024 92.50p 93.00p 90.00p 92.50p 14001
19/07/2024 92.50p 92.50p 90.00p 92.50p 13454
18/07/2024 94.50p 97.00p 90.00p 92.50p 5541
17/07/2024 102.00p 102.00p 92.05p 94.50p 10653
16/07/2024 103.50p 103.50p 97.10p 102.00p 1530
15/07/2024 106.00p 107.00p 100.00p 103.50p 10625
12/07/2024 113.50p 113.50p 101.50p 106.00p 28546
11/07/2024 117.50p 117.50p 110.00p 113.50p 3950
10/07/2024 117.50p 117.50p 115.00p 117.50p 2000
09/07/2024 117.50p 118.33p 117.50p 117.50p 0
08/07/2024 117.50p 118.33p 117.50p 117.50p 0
05/07/2024 117.50p 120.00p 117.50p 117.50p 1800
04/07/2024 120.00p 120.00p 115.00p 117.50p 4056
03/07/2024 120.00p 120.00p 115.00p 120.00p 2000
02/07/2024 120.00p 120.00p 115.00p 120.00p 3557
01/07/2024 120.00p 122.50p 120.00p 120.00p 0
28/06/2024 120.00p 120.00p 110.21p 120.00p 5046
27/06/2024 120.00p 121.67p 120.00p 120.00p 0
26/06/2024 120.00p 125.00p 120.00p 120.00p 1
25/06/2024 120.00p 120.00p 115.00p 120.00p 1122
24/06/2024 120.00p 120.89p 120.00p 120.00p 8
21/06/2024 120.00p 125.00p 115.00p 120.00p 1268
20/06/2024 120.00p 125.00p 115.00p 120.00p 6253
19/06/2024 120.00p 125.00p 117.00p 120.00p 130
18/06/2024 120.00p 120.00p 120.00p 120.00p 0
17/06/2024 127.50p 133.00p 115.00p 120.00p 11896
14/06/2024 127.50p 127.50p 125.00p 127.50p 7248
13/06/2024 127.50p 130.00p 125.00p 127.50p 3180
12/06/2024 127.50p 130.00p 125.00p 127.50p 3608
11/06/2024 127.50p 129.40p 125.10p 127.50p 1024
10/06/2024 115.00p 130.00p 103.50p 127.50p 63615
07/06/2024 159.00p 159.00p 155.00p 159.00p 2000
06/06/2024 159.00p 160.78p 155.00p 159.00p 12784
05/06/2024 159.00p 163.00p 155.00p 159.00p 11590
04/06/2024 159.00p 161.00p 155.00p 159.00p 11722
03/06/2024 159.00p 163.00p 155.00p 159.00p 15676
31/05/2024 157.50p 159.00p 157.50p 159.00p 22500
30/05/2024 158.50p 159.20p 156.80p 157.50p 50876
29/05/2024 158.50p 170.00p 157.00p 158.50p 21087
28/05/2024 158.50p 160.00p 157.00p 160.00p 22385
24/05/2024 158.50p 160.00p 157.00p 158.50p 38871
23/05/2024 158.50p 163.00p 157.00p 158.50p 39962
22/05/2024 158.50p 163.00p 155.00p 158.50p 26985
21/05/2024 148.00p 162.00p 148.00p 158.50p 106507
20/05/2024 134.00p 148.00p 133.00p 146.50p 113340
17/05/2024 131.00p 135.00p 127.20p 131.00p 5777
16/05/2024 124.00p 138.00p 124.00p 131.00p 45106
15/05/2024 136.50p 140.00p 136.00p 136.50p 10969
14/05/2024 136.50p 140.00p 133.00p 136.50p 4897
13/05/2024 136.50p 139.50p 133.10p 136.50p 5308
10/05/2024 136.50p 139.18p 133.00p 136.50p 34222
09/05/2024 135.00p 138.00p 135.00p 136.50p 14069
08/05/2024 137.50p 140.00p 133.35p 135.00p 6494
07/05/2024 137.50p 140.00p 132.50p 137.50p 17511
03/05/2024 137.50p 137.95p 135.25p 137.50p 17518
02/05/2024 137.50p 137.50p 135.00p 137.50p 4500
01/05/2024 136.50p 137.50p 133.50p 137.50p 10576
30/04/2024 136.50p 139.86p 133.00p 136.50p 13750
29/04/2024 136.50p 136.50p 133.00p 136.50p 2514
26/04/2024 136.50p 137.50p 133.00p 136.50p 19481
25/04/2024 136.50p 137.80p 133.00p 136.50p 28346
24/04/2024 134.00p 138.00p 133.00p 136.50p 22700
23/04/2024 132.50p 135.00p 130.00p 132.50p 10876
22/04/2024 128.50p 132.50p 127.00p 132.50p 18774
19/04/2024 128.50p 130.00p 127.00p 128.50p 3300
18/04/2024 128.50p 128.50p 128.50p 128.50p 0
17/04/2024 130.00p 130.00p 125.00p 128.50p 247000
16/04/2024 132.50p 132.50p 130.00p 130.00p 16323
15/04/2024 137.50p 138.00p 131.10p 132.50p 17907
12/04/2024 140.00p 140.00p 135.00p 137.50p 2000
11/04/2024 140.00p 140.00p 135.00p 140.00p 5138
10/04/2024 142.50p 142.50p 140.00p 140.00p 23067
09/04/2024 142.50p 142.50p 140.10p 142.50p 749
08/04/2024 145.00p 145.00p 141.00p 142.50p 757
05/04/2024 142.50p 145.00p 140.00p 145.00p 6362
04/04/2024 142.50p 142.50p 142.24p 142.50p 4440
03/04/2024 142.50p 142.50p 132.00p 142.50p 2732
02/04/2024 140.00p 150.00p 135.00p 142.50p 31740
28/03/2024 137.50p 140.00p 135.00p 140.00p 23983
27/03/2024 137.50p 137.50p 135.11p 137.50p 19465
26/03/2024 137.50p 143.00p 137.50p 143.00p 1
25/03/2024 137.50p 137.50p 135.25p 137.50p 6530
22/03/2024 145.00p 145.00p 137.50p 137.50p 10252
21/03/2024 145.00p 145.00p 140.00p 145.00p 4000
20/03/2024 147.50p 147.50p 147.50p 145.00p 3500
19/03/2024 147.50p 147.50p 147.50p 147.50p 0
18/03/2024 147.50p 147.95p 145.00p 147.50p 6201
15/03/2024 147.50p 150.00p 145.00p 147.50p 3601
14/03/2024 140.00p 149.00p 135.00p 147.50p 97908
13/03/2024 135.00p 145.00p 135.00p 140.00p 21298
12/03/2024 132.50p 140.00p 130.00p 135.00p 21339
11/03/2024 132.50p 138.00p 132.50p 132.50p 1293
08/03/2024 132.50p 132.50p 132.00p 132.50p 2
07/03/2024 132.50p 138.00p 130.75p 132.50p 12335
06/03/2024 135.00p 135.00p 130.00p 132.50p 3040
05/03/2024 133.50p 138.00p 130.00p 135.00p 39724
04/03/2024 137.50p 143.00p 130.35p 133.50p 6836
01/03/2024 137.50p 140.00p 135.00p 137.50p 2183
29/02/2024 137.50p 139.70p 137.50p 137.50p 2281
28/02/2024 137.50p 139.80p 135.00p 137.50p 7711
27/02/2024 145.00p 145.00p 140.00p 140.00p 5274
26/02/2024 145.00p 145.00p 140.00p 145.00p 8889
23/02/2024 145.00p 150.00p 140.00p 145.00p 2293
22/02/2024 147.50p 150.00p 140.00p 145.00p 5628
21/02/2024 151.50p 151.50p 145.00p 147.50p 1829
20/02/2024 155.00p 155.00p 150.00p 151.50p 3250
19/02/2024 155.00p 155.00p 153.33p 155.00p 0
16/02/2024 155.00p 155.00p 150.00p 155.00p 3542
15/02/2024 156.50p 156.50p 150.00p 155.00p 2095
14/02/2024 156.50p 156.50p 155.20p 156.50p 0
13/02/2024 156.50p 159.49p 156.50p 156.50p 3700
12/02/2024 159.00p 159.00p 155.00p 156.50p 2500

*Close Price adjusted for both dividends and splits