Arecor Therapeutics (AREC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/04/2023 265.00p 280.00p 250.00p 270.00p 3816
25/04/2023 260.00p 267.55p 260.00p 260.00p 4612
24/04/2023 260.00p 270.00p 255.60p 260.00p 2210
21/04/2023 260.00p 269.00p 250.00p 260.00p 2662
20/04/2023 260.00p 299.00p 257.70p 260.00p 15681
19/04/2023 260.00p 260.00p 255.00p 260.00p 8608
18/04/2023 260.00p 270.00p 260.00p 260.00p 100
17/04/2023 260.00p 260.00p 250.10p 260.00p 3449
14/04/2023 255.00p 260.00p 250.00p 260.00p 2434
13/04/2023 255.00p 255.00p 255.00p 255.00p 700
12/04/2023 255.00p 260.00p 255.00p 255.00p 203
11/04/2023 255.00p 266.00p 255.00p 255.00p 1595
06/04/2023 255.00p 258.15p 251.00p 255.00p 11380
05/04/2023 260.00p 260.00p 250.30p 255.00p 2794
04/04/2023 260.00p 260.00p 259.00p 260.00p 381
03/04/2023 260.00p 262.70p 252.00p 260.00p 4936
31/03/2023 260.00p 270.00p 260.00p 260.00p 4190
30/03/2023 260.00p 260.00p 260.00p 260.00p 0
29/03/2023 260.00p 270.00p 253.30p 260.00p 4874
28/03/2023 260.00p 270.00p 260.00p 260.00p 987
27/03/2023 260.00p 263.18p 250.00p 250.00p 2947
24/03/2023 260.00p 263.20p 260.00p 260.00p 3577
23/03/2023 260.00p 270.00p 260.00p 260.00p 14046
22/03/2023 265.00p 270.00p 252.00p 260.00p 1677
21/03/2023 260.00p 280.00p 251.50p 260.00p 2993
20/03/2023 260.00p 263.63p 251.00p 260.00p 15960
17/03/2023 260.00p 270.00p 250.00p 260.00p 4740
16/03/2023 260.00p 267.85p 256.00p 260.00p 8990
15/03/2023 265.00p 269.88p 250.00p 260.00p 2667
14/03/2023 270.00p 290.00p 250.00p 265.00p 8438
13/03/2023 290.00p 322.00p 250.00p 270.00p 35069
10/03/2023 243.00p 243.00p 240.00p 243.00p 2500
09/03/2023 241.00p 243.00p 240.00p 243.00p 3871
08/03/2023 241.00p 241.00p 241.00p 241.00p 0
07/03/2023 238.00p 241.00p 235.33p 241.00p 0
06/03/2023 238.00p 243.00p 235.50p 238.00p 296
03/03/2023 245.00p 245.00p 235.25p 238.00p 4563
02/03/2023 248.00p 248.00p 240.00p 245.00p 10936
01/03/2023 248.00p 253.00p 245.88p 248.00p 3000
28/02/2023 248.00p 260.00p 248.00p 260.00p 4968
27/02/2023 245.00p 248.00p 240.00p 248.00p 4036
24/02/2023 245.00p 245.00p 243.33p 245.00p 0
23/02/2023 245.00p 245.00p 244.00p 244.00p 426
22/02/2023 248.00p 248.00p 241.80p 245.00p 2000
21/02/2023 248.00p 248.00p 241.60p 248.00p 1000
20/02/2023 248.00p 248.00p 241.50p 248.00p 2000
17/02/2023 248.00p 254.40p 243.00p 248.00p 6762
16/02/2023 248.00p 252.83p 248.00p 248.00p 261085
15/02/2023 248.00p 255.00p 240.00p 248.00p 10855
14/02/2023 245.00p 250.00p 245.00p 248.00p 111000
13/02/2023 240.00p 245.00p 240.00p 245.00p 0
10/02/2023 240.00p 245.00p 233.00p 240.00p 3647
09/02/2023 240.00p 247.00p 230.00p 240.00p 1424
08/02/2023 233.00p 255.00p 231.00p 240.00p 2710
07/02/2023 230.00p 236.00p 226.20p 233.00p 3695
06/02/2023 230.00p 230.00p 220.20p 230.00p 126
03/02/2023 230.00p 233.33p 230.00p 230.00p 0
02/02/2023 230.00p 233.33p 230.00p 230.00p 0
01/02/2023 230.00p 233.33p 230.00p 230.00p 0
31/01/2023 230.00p 233.33p 230.00p 230.00p 0
30/01/2023 235.00p 240.00p 230.00p 230.00p 2041
27/01/2023 230.00p 240.00p 230.00p 235.00p 7548
26/01/2023 230.00p 230.00p 230.00p 230.00p 1176
25/01/2023 230.00p 233.33p 230.00p 230.00p 0
24/01/2023 230.00p 234.00p 220.00p 230.00p 4571
23/01/2023 230.00p 233.33p 230.00p 230.00p 0
20/01/2023 230.00p 233.33p 230.00p 230.00p 0
19/01/2023 210.00p 235.00p 210.00p 230.00p 19531
18/01/2023 210.00p 210.00p 201.00p 210.00p 418
17/01/2023 210.00p 210.00p 206.67p 210.00p 0
16/01/2023 210.00p 213.00p 200.00p 210.00p 2904
13/01/2023 215.00p 215.00p 202.60p 210.00p 31191
12/01/2023 210.00p 217.00p 200.00p 210.00p 27172
11/01/2023 230.00p 230.00p 210.00p 210.00p 3400
10/01/2023 235.00p 240.00p 230.00p 230.00p 9751
09/01/2023 240.00p 240.00p 230.00p 235.00p 10548
06/01/2023 240.00p 240.00p 240.00p 240.00p 0
05/01/2023 245.00p 245.00p 230.65p 240.00p 1300
04/01/2023 250.00p 258.00p 243.00p 245.00p 2700
03/01/2023 240.00p 240.00p 240.00p 240.00p 250
30/12/2022 240.00p 240.00p 236.67p 240.00p 0
29/12/2022 240.00p 240.00p 236.67p 240.00p 0
28/12/2022 240.00p 250.00p 230.00p 240.00p 437
23/12/2022 240.00p 249.00p 240.00p 240.00p 1200
22/12/2022 240.00p 247.00p 232.00p 240.00p 4154
21/12/2022 240.00p 240.00p 232.00p 240.00p 900
20/12/2022 240.00p 240.00p 236.67p 240.00p 0
19/12/2022 240.00p 247.00p 240.00p 240.00p 1116
16/12/2022 240.00p 249.00p 235.00p 240.00p 5122
15/12/2022 240.00p 260.00p 240.00p 240.00p 13952
14/12/2022 265.00p 265.00p 242.00p 248.00p 7827
13/12/2022 260.00p 268.00p 256.00p 265.00p 1385
12/12/2022 250.00p 269.00p 250.00p 260.00p 10155
09/12/2022 250.00p 260.00p 250.00p 250.00p 1976
08/12/2022 250.00p 250.00p 250.00p 250.00p 0
07/12/2022 250.00p 258.50p 240.00p 250.00p 6199
06/12/2022 250.00p 250.00p 250.00p 250.00p 0
05/12/2022 250.00p 250.00p 241.00p 250.00p 245
02/12/2022 250.00p 259.00p 250.00p 250.00p 2800
01/12/2022 250.00p 250.00p 250.00p 250.00p 0
30/11/2022 250.00p 254.90p 250.00p 250.00p 4297
29/11/2022 250.00p 254.90p 250.00p 250.00p 976
28/11/2022 250.00p 250.00p 250.00p 250.00p 0
25/11/2022 250.00p 250.00p 250.00p 250.00p 0
24/11/2022 250.00p 250.00p 250.00p 250.00p 0
23/11/2022 250.00p 250.00p 241.00p 250.00p 159
22/11/2022 250.00p 256.00p 250.00p 250.00p 500
21/11/2022 245.00p 246.90p 245.00p 245.00p 1142
18/11/2022 245.00p 255.00p 245.00p 245.00p 4981
17/11/2022 245.00p 245.00p 230.00p 245.00p 3
16/11/2022 245.00p 260.00p 245.00p 245.00p 203
15/11/2022 240.00p 247.00p 240.00p 245.00p 3349
14/11/2022 250.00p 250.00p 240.00p 240.00p 4400
11/11/2022 245.00p 260.00p 242.50p 250.00p 57846
10/11/2022 235.00p 257.00p 235.00p 245.00p 62094
09/11/2022 235.00p 245.00p 235.00p 235.00p 500
08/11/2022 235.00p 235.00p 227.50p 235.00p 0
07/11/2022 235.00p 245.00p 235.00p 235.00p 79
04/11/2022 235.00p 235.00p 227.50p 235.00p 0
03/11/2022 210.00p 249.00p 210.00p 235.00p 19673
02/11/2022 235.00p 235.00p 210.00p 210.00p 3406
01/11/2022 235.00p 238.60p 220.00p 235.00p 257
31/10/2022 235.00p 240.00p 235.00p 235.00p 0
28/10/2022 235.00p 240.00p 235.00p 235.00p 0
27/10/2022 235.00p 240.00p 235.00p 235.00p 0
26/10/2022 235.00p 240.00p 235.00p 235.00p 0
25/10/2022 235.00p 240.00p 235.00p 235.00p 0
24/10/2022 240.00p 240.00p 235.00p 235.00p 830
21/10/2022 255.00p 255.00p 205.00p 240.00p 10993
20/10/2022 255.00p 255.00p 240.00p 255.00p 255
19/10/2022 255.00p 260.00p 255.00p 255.00p 0
18/10/2022 255.00p 255.00p 240.00p 255.00p 1117
17/10/2022 255.00p 255.00p 240.00p 255.00p 923
14/10/2022 255.00p 260.00p 255.00p 255.00p 0
13/10/2022 255.00p 255.00p 244.00p 255.00p 8500
12/10/2022 255.00p 260.00p 255.00p 255.00p 0
11/10/2022 255.00p 255.00p 244.00p 255.00p 12650
10/10/2022 255.00p 260.00p 255.00p 255.00p 0
07/10/2022 255.00p 255.00p 255.00p 255.00p 0
06/10/2022 255.00p 255.00p 253.00p 255.00p 29
05/10/2022 255.00p 255.00p 240.00p 255.00p 10908
04/10/2022 255.00p 255.00p 255.00p 255.00p 154
03/10/2022 255.00p 255.00p 240.00p 255.00p 84
30/09/2022 265.00p 265.00p 250.00p 255.00p 250
29/09/2022 265.00p 280.00p 250.00p 265.00p 387
28/09/2022 265.00p 265.00p 265.00p 265.00p 0
27/09/2022 265.00p 265.00p 265.00p 265.00p 3000
26/09/2022 265.00p 265.00p 265.00p 265.00p 0
23/09/2022 265.00p 265.00p 265.00p 265.00p 0
22/09/2022 265.00p 269.00p 252.00p 265.00p 6262
21/09/2022 265.00p 269.00p 265.00p 265.00p 7959
20/09/2022 260.00p 275.00p 252.00p 265.00p 16332
19/09/2022 260.00p 260.00p 260.00p 260.00p 0
16/09/2022 260.00p 260.00p 260.00p 260.00p 0
15/09/2022 260.00p 260.00p 260.00p 260.00p 0
14/09/2022 260.00p 260.00p 260.00p 260.00p 24
13/09/2022 265.00p 265.00p 260.00p 260.00p 1641
12/09/2022 270.00p 277.00p 256.00p 265.00p 10110
09/09/2022 275.00p 275.00p 266.00p 270.00p 250
08/09/2022 285.00p 285.00p 270.00p 275.00p 2874
07/09/2022 280.00p 280.00p 260.00p 275.00p 731
06/09/2022 280.00p 289.45p 275.10p 280.00p 6968
05/09/2022 285.00p 290.00p 275.00p 280.00p 6576
02/09/2022 285.00p 285.00p 285.00p 285.00p 0
01/09/2022 285.00p 295.00p 282.00p 285.00p 10383
31/08/2022 285.00p 295.40p 285.00p 285.00p 1351
30/08/2022 285.00p 296.50p 285.00p 285.00p 4536
29/08/2022 285.00p 285.00p 285.00p 285.00p 0
26/08/2022 285.00p 285.00p 285.00p 285.00p 0
25/08/2022 285.00p 285.00p 285.00p 285.00p 0
24/08/2022 285.00p 296.80p 285.00p 285.00p 101
23/08/2022 285.00p 296.80p 285.00p 285.00p 536
22/08/2022 295.00p 297.90p 281.00p 285.00p 1199
19/08/2022 295.00p 298.00p 295.00p 295.00p 2346
18/08/2022 295.00p 295.00p 295.00p 295.00p 0
17/08/2022 295.00p 295.00p 295.00p 295.00p 0
16/08/2022 295.00p 310.00p 295.00p 295.00p 31
15/08/2022 295.00p 301.00p 280.00p 295.00p 10327
12/08/2022 300.00p 300.00p 290.00p 295.00p 737
11/08/2022 315.00p 315.00p 285.00p 300.00p 1180
10/08/2022 315.00p 315.00p 301.30p 315.00p 232
09/08/2022 315.00p 315.00p 302.00p 315.00p 6510
08/08/2022 310.00p 310.00p 310.00p 310.00p 0
05/08/2022 310.00p 310.00p 310.00p 310.00p 0
04/08/2022 310.00p 310.00p 309.80p 310.00p 1600
03/08/2022 315.00p 315.00p 301.30p 310.00p 4958
02/08/2022 310.00p 317.00p 310.00p 315.00p 4097
01/08/2022 310.00p 319.00p 310.00p 310.00p 313
29/07/2022 310.00p 314.00p 310.00p 310.00p 162
28/07/2022 310.00p 310.00p 310.00p 310.00p 0
27/07/2022 310.00p 312.00p 310.00p 310.00p 1282
26/07/2022 310.00p 312.00p 310.00p 310.00p 2940
25/07/2022 310.00p 310.00p 310.00p 310.00p 0
22/07/2022 320.00p 320.00p 310.00p 310.00p 2655
21/07/2022 325.00p 325.00p 325.00p 325.00p 0
20/07/2022 325.00p 329.00p 325.00p 325.00p 715
19/07/2022 320.00p 330.00p 320.00p 325.00p 1049
18/07/2022 320.00p 323.00p 320.00p 320.00p 614
15/07/2022 320.00p 320.00p 320.00p 320.00p 0
14/07/2022 320.00p 347.00p 320.00p 320.00p 4982

*Close Price adjusted for both dividends and splits