Arecor Therapeutics (AREC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits