Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Arecor Therapeutics (AREC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 50.50p | 53.00p | 50.50p | 50.50p | 1375 |
| 11/03/2025 | 50.50p | 52.30p | 50.50p | 50.50p | 845 |
| 10/03/2025 | 50.50p | 50.81p | 50.50p | 50.50p | 0 |
| 07/03/2025 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 06/03/2025 | 50.50p | 52.45p | 50.50p | 50.50p | 1998 |
| 05/03/2025 | 50.50p | 50.50p | 48.00p | 50.50p | 3614 |
| 04/03/2025 | 50.50p | 52.70p | 49.00p | 50.50p | 14178 |
| 03/03/2025 | 50.00p | 52.00p | 48.00p | 48.00p | 194054 |
| 28/02/2025 | 50.00p | 50.00p | 50.00p | 50.00p | 38984 |
| 27/02/2025 | 51.50p | 52.00p | 50.00p | 50.00p | 50544 |
| 26/02/2025 | 51.50p | 51.50p | 51.09p | 51.50p | 0 |
| 25/02/2025 | 51.50p | 51.50p | 50.00p | 51.50p | 1333 |
| 24/02/2025 | 51.50p | 51.75p | 50.00p | 51.50p | 7480 |
| 21/02/2025 | 52.50p | 52.50p | 50.00p | 51.50p | 3900 |
| 20/02/2025 | 52.50p | 53.15p | 52.50p | 52.50p | 77 |
| 19/02/2025 | 52.50p | 52.50p | 50.00p | 52.50p | 1121 |
| 18/02/2025 | 54.50p | 57.00p | 52.00p | 52.50p | 5971 |
| 17/02/2025 | 54.50p | 57.00p | 54.40p | 54.50p | 126 |
| 14/02/2025 | 54.50p | 54.50p | 50.00p | 54.50p | 9584 |
| 13/02/2025 | 54.50p | 54.50p | 52.00p | 54.50p | 1363 |
| 12/02/2025 | 54.50p | 57.00p | 52.00p | 54.50p | 837 |
| 11/02/2025 | 54.50p | 55.00p | 54.19p | 54.50p | 0 |
| 10/02/2025 | 54.50p | 56.10p | 54.49p | 55.00p | 21000 |
| 07/02/2025 | 54.50p | 56.72p | 54.50p | 54.50p | 5864 |
| 06/02/2025 | 54.50p | 57.00p | 52.00p | 54.50p | 1226 |
| 05/02/2025 | 54.50p | 54.50p | 54.08p | 54.50p | 0 |
| 04/02/2025 | 56.50p | 58.00p | 51.50p | 54.50p | 17647 |
| 03/02/2025 | 57.50p | 58.00p | 56.50p | 56.50p | 5002 |
| 31/01/2025 | 58.50p | 60.00p | 57.00p | 58.50p | 687 |
| 30/01/2025 | 58.50p | 58.50p | 58.00p | 58.50p | 2833 |
| 29/01/2025 | 58.50p | 59.40p | 58.00p | 58.50p | 869 |
| 28/01/2025 | 58.50p | 58.50p | 58.38p | 58.50p | 0 |
| 27/01/2025 | 58.50p | 58.50p | 58.38p | 58.50p | 0 |
| 24/01/2025 | 58.50p | 60.00p | 57.00p | 58.50p | 426 |
| 23/01/2025 | 58.50p | 58.50p | 58.00p | 58.50p | 150 |
| 22/01/2025 | 58.50p | 59.40p | 58.50p | 58.50p | 1315 |
| 21/01/2025 | 58.50p | 60.00p | 57.50p | 58.50p | 20712 |
| 20/01/2025 | 58.50p | 58.50p | 57.70p | 58.50p | 600 |
| 17/01/2025 | 58.50p | 61.00p | 57.00p | 58.50p | 985 |
| 16/01/2025 | 58.50p | 60.00p | 56.00p | 58.50p | 3335 |
| 15/01/2025 | 58.50p | 58.50p | 57.00p | 58.50p | 1250 |
| 14/01/2025 | 58.50p | 59.40p | 58.50p | 58.50p | 300 |
| 13/01/2025 | 58.50p | 59.49p | 57.50p | 58.50p | 2027 |
| 10/01/2025 | 71.50p | 73.00p | 54.75p | 58.50p | 78511 |
| 09/01/2025 | 74.00p | 74.00p | 73.25p | 74.00p | 5492 |
| 08/01/2025 | 74.00p | 74.00p | 73.00p | 74.00p | 3184 |
| 07/01/2025 | 74.00p | 74.00p | 74.00p | 74.00p | 204 |
| 06/01/2025 | 74.00p | 75.00p | 74.00p | 74.00p | 1507 |
| 03/01/2025 | 74.00p | 75.00p | 74.00p | 74.00p | 22 |
| 02/01/2025 | 73.50p | 75.00p | 70.50p | 74.00p | 3795 |
| 31/12/2024 | 73.50p | 73.75p | 73.50p | 73.50p | 9119 |
| 30/12/2024 | 72.50p | 75.00p | 72.00p | 74.00p | 15172 |
| 27/12/2024 | 69.50p | 71.49p | 69.50p | 69.50p | 12 |
| 24/12/2024 | 69.50p | 69.50p | 67.00p | 69.50p | 1 |
| 23/12/2024 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 20/12/2024 | 69.50p | 69.50p | 67.00p | 69.50p | 25000 |
| 19/12/2024 | 69.50p | 69.50p | 68.55p | 69.50p | 15214 |
| 18/12/2024 | 68.50p | 70.00p | 68.50p | 69.50p | 15787 |
| 17/12/2024 | 68.50p | 70.00p | 67.03p | 68.50p | 829 |
| 16/12/2024 | 68.50p | 70.00p | 67.30p | 70.00p | 2431 |
| 13/12/2024 | 76.50p | 76.50p | 64.50p | 68.50p | 18864 |
| 12/12/2024 | 76.50p | 76.50p | 75.06p | 76.50p | 2000 |
| 11/12/2024 | 76.50p | 76.50p | 75.06p | 76.50p | 741 |
| 10/12/2024 | 76.50p | 76.50p | 75.06p | 76.50p | 1000 |
| 09/12/2024 | 76.50p | 76.50p | 75.06p | 76.50p | 2830 |
| 06/12/2024 | 76.50p | 76.50p | 75.06p | 76.50p | 690 |
| 05/12/2024 | 76.50p | 76.50p | 75.06p | 76.50p | 1000 |
| 04/12/2024 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/12/2024 | 76.50p | 78.00p | 75.06p | 76.50p | 3725 |
| 02/12/2024 | 76.50p | 76.50p | 75.00p | 76.50p | 1590 |
| 29/11/2024 | 76.50p | 76.50p | 75.74p | 76.50p | 1445 |
| 28/11/2024 | 76.50p | 78.00p | 75.00p | 76.50p | 4936 |
| 27/11/2024 | 76.50p | 76.50p | 75.98p | 76.50p | 263 |
| 26/11/2024 | 76.50p | 76.50p | 75.00p | 76.50p | 706 |
| 25/11/2024 | 76.50p | 76.50p | 75.00p | 76.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits