Arecor Therapeutics (AREC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/02/2024 159.00p 160.00p 150.00p 159.00p 907
08/02/2024 159.00p 163.00p 155.00p 155.00p 3388
07/02/2024 161.50p 163.00p 155.00p 155.00p 6317
06/02/2024 162.50p 164.00p 160.00p 161.50p 17665
05/02/2024 166.00p 167.00p 165.00p 165.00p 6004
02/02/2024 166.00p 167.00p 165.00p 166.00p 17479
01/02/2024 166.50p 170.00p 165.90p 166.00p 35113
31/01/2024 166.00p 170.00p 165.00p 166.00p 13942
30/01/2024 166.00p 166.80p 166.00p 166.00p 2000
29/01/2024 166.00p 167.00p 165.00p 165.00p 5002
26/01/2024 166.00p 166.88p 165.97p 166.00p 9377
25/01/2024 167.50p 167.50p 166.00p 166.00p 22187
24/01/2024 167.50p 170.00p 166.35p 170.00p 8173
23/01/2024 168.50p 169.00p 165.00p 167.50p 40713
22/01/2024 168.50p 169.00p 168.50p 168.50p 0
19/01/2024 168.50p 170.00p 167.05p 168.50p 3381
18/01/2024 168.50p 168.50p 168.35p 168.50p 9000
17/01/2024 168.50p 170.00p 166.10p 168.50p 3864
16/01/2024 168.50p 170.00p 167.00p 168.50p 7186
15/01/2024 168.50p 168.50p 167.45p 168.50p 881
12/01/2024 168.50p 169.45p 168.50p 168.50p 265
11/01/2024 168.50p 169.45p 167.00p 168.50p 891
10/01/2024 174.00p 178.00p 168.50p 168.50p 13001
09/01/2024 174.00p 175.00p 174.00p 174.00p 680
08/01/2024 174.00p 182.00p 170.40p 182.00p 11812
05/01/2024 176.50p 178.00p 170.00p 174.00p 10693
04/01/2024 176.50p 176.95p 172.00p 176.50p 12883
03/01/2024 180.00p 182.00p 172.00p 176.50p 7929
02/01/2024 182.50p 184.00p 176.25p 180.00p 5363
29/12/2023 182.50p 184.00p 182.50p 182.50p 0
28/12/2023 182.50p 185.00p 180.00p 182.50p 76
27/12/2023 182.50p 182.50p 180.10p 182.50p 2183
22/12/2023 182.50p 182.89p 182.50p 182.50p 158
21/12/2023 182.50p 183.00p 182.50p 182.50p 0
20/12/2023 182.50p 182.50p 180.10p 182.50p 1000
19/12/2023 182.50p 182.50p 180.25p 182.50p 1347
18/12/2023 182.50p 182.50p 182.00p 182.50p 0
15/12/2023 182.50p 183.50p 180.00p 182.50p 4519
14/12/2023 187.50p 187.50p 180.50p 182.50p 7634
13/12/2023 187.50p 187.50p 185.00p 187.50p 1000
12/12/2023 190.00p 190.00p 186.50p 187.50p 148
11/12/2023 190.00p 199.00p 185.00p 199.00p 10016
08/12/2023 190.00p 190.00p 189.99p 190.00p 2500
07/12/2023 190.00p 190.00p 186.00p 190.00p 1075
06/12/2023 190.00p 190.00p 187.00p 190.00p 0
05/12/2023 192.50p 192.50p 190.00p 190.00p 7906
04/12/2023 192.50p 194.20p 190.00p 190.00p 12551
01/12/2023 187.50p 192.60p 186.20p 190.00p 68009
30/11/2023 186.00p 187.50p 184.88p 187.50p 23946
29/11/2023 186.00p 190.00p 184.60p 186.00p 303
28/11/2023 186.00p 186.00p 186.00p 186.00p 0
27/11/2023 186.00p 186.00p 186.00p 186.00p 0
24/11/2023 186.00p 186.00p 184.88p 186.00p 2893
23/11/2023 186.00p 186.00p 181.00p 186.00p 2054
22/11/2023 186.00p 186.00p 186.00p 186.00p 0
21/11/2023 186.00p 186.00p 182.00p 186.00p 101
20/11/2023 186.00p 186.00p 182.00p 186.00p 2301
17/11/2023 185.00p 186.00p 182.00p 186.00p 41263
16/11/2023 182.50p 182.50p 182.50p 182.50p 0
15/11/2023 182.50p 184.00p 175.00p 182.50p 5515
14/11/2023 182.50p 188.00p 175.45p 182.50p 8929
13/11/2023 182.50p 182.50p 182.50p 182.50p 0
10/11/2023 185.00p 194.00p 180.00p 182.50p 1945
09/11/2023 185.00p 188.33p 185.00p 185.00p 0
08/11/2023 190.00p 190.00p 185.00p 185.00p 1100
07/11/2023 190.00p 190.00p 186.55p 190.00p 2
06/11/2023 190.00p 190.00p 187.50p 190.00p 0
03/11/2023 190.00p 193.00p 185.50p 190.00p 1612
02/11/2023 190.00p 190.70p 185.50p 190.00p 4427
01/11/2023 190.00p 190.00p 185.15p 190.00p 1750
31/10/2023 190.00p 195.00p 185.00p 190.00p 1737
30/10/2023 190.00p 190.00p 190.00p 190.00p 0
27/10/2023 190.00p 190.00p 185.00p 190.00p 1505
26/10/2023 190.00p 190.35p 185.50p 190.00p 1522
25/10/2023 190.00p 190.00p 190.00p 190.00p 0
24/10/2023 190.00p 190.00p 185.10p 190.00p 630
23/10/2023 190.00p 190.00p 185.00p 190.00p 12182
20/10/2023 190.00p 190.00p 187.50p 190.00p 0
19/10/2023 190.00p 190.00p 185.50p 190.00p 4857
18/10/2023 190.00p 190.00p 187.50p 190.00p 0
17/10/2023 190.00p 190.00p 186.75p 190.00p 2000
16/10/2023 192.50p 192.50p 190.00p 190.00p 14216
13/10/2023 192.50p 193.00p 192.50p 192.50p 8754
12/10/2023 192.50p 192.50p 192.50p 192.50p 0
11/10/2023 192.50p 195.00p 192.25p 192.50p 686
10/10/2023 192.50p 192.50p 192.50p 192.50p 0
09/10/2023 192.50p 195.00p 192.50p 192.50p 7940
06/10/2023 192.50p 192.50p 192.50p 192.50p 0
05/10/2023 192.50p 192.50p 192.10p 192.50p 602
04/10/2023 192.50p 195.00p 191.88p 192.50p 8575
03/10/2023 192.50p 192.50p 192.50p 192.50p 0
02/10/2023 192.50p 192.50p 192.50p 192.50p 1422
29/09/2023 192.50p 192.50p 192.50p 192.50p 0
28/09/2023 192.50p 195.00p 192.50p 192.50p 500
27/09/2023 192.50p 195.00p 192.50p 192.50p 2782
26/09/2023 192.50p 192.50p 192.50p 192.50p 0
25/09/2023 192.50p 195.00p 192.50p 192.50p 1000
22/09/2023 192.50p 195.00p 191.88p 192.50p 14041
21/09/2023 192.50p 195.00p 191.61p 192.50p 1350
20/09/2023 192.50p 195.00p 190.00p 192.50p 1250
19/09/2023 187.50p 195.00p 180.15p 192.50p 4492
18/09/2023 187.50p 187.50p 180.00p 187.50p 2303
15/09/2023 187.50p 191.10p 187.50p 187.50p 265
14/09/2023 187.50p 194.00p 183.25p 187.50p 11949
13/09/2023 187.50p 187.50p 186.00p 187.50p 0
12/09/2023 187.50p 187.50p 180.00p 187.50p 107
11/09/2023 187.50p 187.50p 186.00p 187.50p 0
08/09/2023 187.50p 187.50p 185.00p 187.50p 1
07/09/2023 187.50p 192.10p 180.00p 187.50p 2248
06/09/2023 187.50p 187.50p 186.00p 187.50p 0
05/09/2023 187.50p 192.15p 187.50p 187.50p 10
04/09/2023 190.00p 193.15p 187.00p 187.50p 813
01/09/2023 190.00p 193.18p 185.50p 190.00p 11775
31/08/2023 190.00p 193.20p 187.00p 190.00p 3044
30/08/2023 190.00p 195.00p 190.00p 190.00p 22936
29/08/2023 190.00p 199.00p 190.00p 190.00p 496
25/08/2023 190.00p 192.48p 188.00p 190.00p 6500
24/08/2023 190.00p 192.40p 190.00p 190.00p 1500
23/08/2023 190.00p 190.00p 190.00p 190.00p 0
22/08/2023 190.00p 195.00p 190.00p 190.00p 2665
21/08/2023 190.00p 190.00p 190.00p 190.00p 0
18/08/2023 190.00p 192.60p 190.00p 190.00p 750
17/08/2023 190.00p 195.00p 190.00p 190.00p 1392
16/08/2023 192.50p 192.50p 190.00p 190.00p 1373
15/08/2023 192.50p 192.50p 190.00p 192.50p 2717
14/08/2023 192.50p 194.50p 192.50p 192.50p 2567
11/08/2023 192.50p 195.00p 190.00p 192.50p 127
10/08/2023 192.50p 192.50p 192.00p 192.50p 3854
09/08/2023 192.50p 194.75p 192.00p 192.50p 10856
08/08/2023 192.50p 192.50p 192.00p 192.50p 1000
07/08/2023 192.50p 194.75p 191.30p 192.50p 2774
04/08/2023 192.50p 195.00p 192.50p 192.50p 800
03/08/2023 192.50p 195.00p 192.50p 192.50p 12310
02/08/2023 192.50p 194.75p 192.50p 192.50p 353
01/08/2023 192.50p 195.00p 192.50p 192.50p 4307
31/07/2023 192.50p 192.85p 192.50p 192.50p 1526
28/07/2023 192.50p 195.00p 190.05p 192.50p 3770
27/07/2023 192.50p 192.50p 190.05p 192.50p 140
26/07/2023 192.50p 195.00p 192.50p 192.50p 1
25/07/2023 192.50p 195.00p 191.00p 192.50p 2233
24/07/2023 192.50p 195.00p 191.00p 192.50p 5242
21/07/2023 210.00p 210.00p 192.50p 192.50p 6786
20/07/2023 215.00p 215.00p 200.20p 210.00p 6550
19/07/2023 210.00p 220.00p 198.00p 205.00p 4224
18/07/2023 210.00p 211.28p 201.25p 210.00p 1630
17/07/2023 220.00p 220.00p 202.00p 210.00p 5527
14/07/2023 220.00p 220.00p 210.20p 220.00p 500
13/07/2023 220.00p 220.00p 218.00p 220.00p 0
12/07/2023 220.00p 220.00p 210.00p 220.00p 2750
11/07/2023 225.00p 225.00p 207.00p 220.00p 11250
10/07/2023 230.00p 234.49p 220.00p 225.00p 2539
07/07/2023 230.00p 234.67p 225.00p 230.00p 1531
06/07/2023 230.00p 238.00p 221.00p 230.00p 4576
05/07/2023 230.00p 240.00p 221.00p 230.00p 3772
04/07/2023 230.00p 230.00p 228.00p 230.00p 0
03/07/2023 230.00p 240.00p 230.00p 230.00p 1
30/06/2023 230.00p 230.00p 228.00p 230.00p 0
29/06/2023 230.00p 234.88p 230.00p 230.00p 1500
28/06/2023 240.00p 240.00p 221.00p 230.00p 10000
27/06/2023 240.00p 250.00p 230.66p 240.00p 7243
26/06/2023 235.00p 250.00p 230.00p 240.00p 25571
23/06/2023 235.00p 240.00p 233.33p 235.00p 0
22/06/2023 235.00p 240.00p 231.50p 240.00p 19105
21/06/2023 235.00p 236.67p 235.00p 235.00p 0
20/06/2023 235.00p 236.67p 235.00p 235.00p 0
19/06/2023 230.00p 237.70p 230.00p 235.00p 420
16/06/2023 235.00p 240.00p 230.00p 230.00p 1561
15/06/2023 235.00p 235.00p 235.00p 235.00p 0
14/06/2023 245.00p 250.00p 230.00p 235.00p 8554
13/06/2023 245.00p 250.00p 240.00p 245.00p 47
12/06/2023 245.00p 245.00p 245.00p 245.00p 0
09/06/2023 245.00p 245.00p 240.00p 245.00p 448
08/06/2023 245.00p 245.00p 244.80p 245.00p 500
07/06/2023 245.00p 245.00p 240.00p 245.00p 1000
06/06/2023 250.00p 250.00p 240.00p 245.00p 1191
05/06/2023 250.00p 250.00p 240.00p 250.00p 2755
02/06/2023 250.00p 251.50p 249.60p 250.00p 3148
01/06/2023 255.00p 255.00p 250.00p 250.00p 1039
31/05/2023 255.00p 260.00p 255.00p 255.00p 2
30/05/2023 255.00p 260.00p 250.00p 255.00p 887
26/05/2023 255.00p 255.00p 255.00p 255.00p 816
25/05/2023 255.00p 260.00p 250.00p 255.00p 2443
24/05/2023 255.00p 255.00p 250.00p 255.00p 1408
23/05/2023 255.00p 255.00p 245.00p 255.00p 5000
22/05/2023 255.00p 260.00p 253.00p 255.00p 1925
19/05/2023 255.00p 255.00p 253.00p 255.00p 3000
18/05/2023 255.00p 255.00p 246.00p 255.00p 120
17/05/2023 255.00p 255.00p 253.33p 255.00p 0
16/05/2023 255.00p 259.80p 255.00p 255.00p 238
15/05/2023 255.00p 258.80p 255.00p 255.00p 1500
12/05/2023 255.00p 260.00p 246.00p 255.00p 1672
11/05/2023 260.00p 260.00p 254.00p 255.00p 12591
10/05/2023 260.00p 263.00p 258.88p 260.00p 2759
09/05/2023 270.00p 280.00p 260.00p 260.00p 4393
05/05/2023 270.00p 280.00p 266.00p 270.00p 1564
04/05/2023 270.00p 270.00p 266.00p 270.00p 759
03/05/2023 270.00p 270.00p 261.00p 270.00p 6347
02/05/2023 270.00p 270.00p 260.00p 270.00p 5981
28/04/2023 270.00p 275.99p 260.00p 270.00p 2819
27/04/2023 270.00p 270.00p 270.00p 270.00p 0

*Close Price adjusted for both dividends and splits