Arecor Therapeutics (AREC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/07/2022 335.00p 335.00p 325.00p 325.00p 1200
04/07/2022 335.00p 335.00p 320.00p 335.00p 210
01/07/2022 335.00p 335.00p 335.00p 335.00p 0
30/06/2022 335.00p 335.00p 335.00p 335.00p 0
29/06/2022 350.00p 350.00p 333.00p 335.00p 1600
28/06/2022 350.00p 350.00p 336.00p 350.00p 150
27/06/2022 345.00p 354.00p 345.00p 350.00p 4224
24/06/2022 345.00p 345.00p 345.00p 345.00p 0
23/06/2022 355.00p 355.00p 345.00p 345.00p 1000
22/06/2022 370.00p 370.00p 350.00p 370.00p 771
21/06/2022 370.00p 370.00p 359.00p 370.00p 640
20/06/2022 370.00p 370.00p 359.00p 370.00p 200
17/06/2022 370.00p 370.00p 370.00p 370.00p 0
16/06/2022 350.00p 370.00p 350.00p 370.00p 2909
15/06/2022 350.00p 350.00p 350.00p 350.00p 0
14/06/2022 350.00p 350.00p 349.90p 350.00p 1000
13/06/2022 350.00p 354.45p 350.00p 350.00p 2098
10/06/2022 350.00p 354.90p 350.00p 350.00p 500
09/06/2022 350.00p 350.00p 350.00p 350.00p 0
08/06/2022 350.00p 350.00p 350.00p 350.00p 0
07/06/2022 380.00p 380.00p 340.00p 350.00p 8785
06/06/2022 380.00p 380.00p 369.00p 380.00p 1271
03/06/2022 380.00p 380.00p 374.00p 380.00p 1912
02/06/2022 380.00p 380.00p 374.00p 380.00p 1912
01/06/2022 380.00p 380.00p 374.00p 380.00p 1912
31/05/2022 380.00p 380.00p 363.10p 380.00p 2189
30/05/2022 380.00p 380.00p 380.00p 380.00p 0
27/05/2022 380.00p 380.00p 380.00p 380.00p 0
26/05/2022 380.00p 380.00p 380.00p 380.00p 0
25/05/2022 380.00p 380.00p 363.00p 380.00p 4105
24/05/2022 380.00p 380.00p 380.00p 380.00p 0
23/05/2022 380.00p 393.00p 362.85p 380.00p 3088
20/05/2022 385.00p 400.00p 370.00p 380.00p 550
19/05/2022 385.00p 394.00p 385.00p 385.00p 195
18/05/2022 385.00p 385.00p 385.00p 385.00p 0
17/05/2022 385.00p 385.00p 373.10p 385.00p 3700
16/05/2022 385.00p 394.00p 372.50p 385.00p 7470
13/05/2022 385.00p 399.00p 383.00p 385.00p 4120
12/05/2022 385.00p 385.00p 382.50p 385.00p 2000
11/05/2022 390.00p 390.00p 382.00p 390.00p 500
10/05/2022 395.00p 399.00p 381.00p 390.00p 3280
09/05/2022 395.00p 405.00p 395.00p 395.00p 0
06/05/2022 420.00p 420.00p 390.00p 405.00p 38230
05/05/2022 420.00p 422.00p 406.00p 420.00p 4214
04/05/2022 420.00p 432.00p 405.00p 420.00p 7514
03/05/2022 394.00p 422.00p 390.00p 420.00p 5309
02/05/2022 394.00p 407.00p 394.00p 394.00p 1088
29/04/2022 394.00p 407.00p 394.00p 394.00p 1088
28/04/2022 380.00p 407.00p 368.00p 394.00p 6780
27/04/2022 380.00p 389.00p 361.00p 380.00p 360
26/04/2022 390.00p 390.00p 380.00p 380.00p 1236
25/04/2022 390.00p 390.00p 390.00p 390.00p 0
22/04/2022 405.00p 405.00p 380.00p 390.00p 15000
21/04/2022 390.00p 390.00p 376.00p 390.00p 3272
20/04/2022 395.00p 395.00p 390.00p 390.00p 0
19/04/2022 405.00p 405.00p 390.00p 395.00p 3000
18/04/2022 400.00p 405.00p 400.00p 405.00p 0
15/04/2022 400.00p 405.00p 400.00p 405.00p 0
14/04/2022 400.00p 405.00p 400.00p 405.00p 0
13/04/2022 395.00p 402.00p 390.00p 400.00p 12041
12/04/2022 390.00p 397.00p 380.00p 395.00p 4194
11/04/2022 385.00p 390.00p 370.00p 390.00p 5413
08/04/2022 385.00p 388.80p 381.00p 385.00p 1089
07/04/2022 385.00p 397.00p 385.00p 385.00p 3561
06/04/2022 385.00p 390.00p 381.00p 385.00p 2679
05/04/2022 395.00p 395.00p 385.00p 385.00p 2594
04/04/2022 395.00p 395.00p 395.00p 395.00p 0
01/04/2022 395.00p 396.00p 390.00p 395.00p 3500
31/03/2022 395.00p 395.00p 390.00p 395.00p 192
30/03/2022 410.00p 410.00p 391.00p 395.00p 8600
29/03/2022 410.00p 429.00p 391.00p 410.00p 7333
28/03/2022 390.00p 429.00p 380.00p 410.00p 10068
25/03/2022 380.00p 394.00p 380.00p 390.00p 3182
24/03/2022 375.00p 380.00p 375.00p 380.00p 0
23/03/2022 375.00p 400.00p 352.00p 375.00p 5203
22/03/2022 351.00p 375.00p 346.00p 367.00p 2000
21/03/2022 343.00p 358.00p 343.00p 351.00p 1713
18/03/2022 323.00p 343.00p 323.00p 343.00p 450
17/03/2022 320.00p 327.00p 320.00p 323.00p 150
16/03/2022 320.00p 320.00p 313.00p 320.00p 112
15/03/2022 320.00p 320.00p 316.85p 320.00p 739
14/03/2022 315.00p 324.00p 312.00p 320.00p 26581
11/03/2022 360.00p 375.00p 301.00p 315.00p 8598
10/03/2022 360.00p 360.00p 360.00p 360.00p 0
09/03/2022 360.00p 360.00p 360.00p 360.00p 0
08/03/2022 370.00p 375.00p 340.00p 360.00p 1384
07/03/2022 370.00p 370.00p 370.00p 370.00p 0
04/03/2022 375.00p 375.00p 355.00p 375.00p 1600
03/03/2022 375.00p 376.00p 375.00p 375.00p 275
02/03/2022 375.00p 375.00p 375.00p 375.00p 0
01/03/2022 375.00p 375.00p 351.00p 375.00p 3861
28/02/2022 360.00p 399.00p 355.00p 375.00p 3327
25/02/2022 360.00p 360.00p 360.00p 360.00p 0
24/02/2022 360.00p 360.00p 350.00p 360.00p 584
23/02/2022 380.00p 380.00p 353.00p 380.00p 1130
22/02/2022 380.00p 380.00p 380.00p 380.00p 0
21/02/2022 380.00p 380.00p 361.00p 380.00p 4000
18/02/2022 375.00p 410.00p 361.00p 380.00p 3665
17/02/2022 375.00p 375.00p 375.00p 375.00p 0
16/02/2022 375.00p 378.00p 375.00p 375.00p 987
15/02/2022 375.00p 375.00p 375.00p 375.00p 0
14/02/2022 380.00p 380.00p 361.00p 375.00p 3110
11/02/2022 380.00p 397.00p 350.00p 380.00p 1751
10/02/2022 380.00p 409.00p 380.00p 380.00p 1736
09/02/2022 380.00p 380.00p 380.00p 380.00p 0
08/02/2022 380.00p 380.00p 380.00p 380.00p 0
07/02/2022 380.00p 380.00p 356.00p 380.00p 8
04/02/2022 380.00p 380.00p 380.00p 380.00p 0
03/02/2022 380.00p 384.00p 380.00p 380.00p 1162
02/02/2022 380.00p 384.00p 380.00p 380.00p 500
01/02/2022 380.00p 380.00p 355.00p 380.00p 565
31/01/2022 375.00p 375.00p 375.00p 375.00p 0
28/01/2022 375.00p 384.00p 369.00p 375.00p 1896
27/01/2022 375.00p 375.00p 369.00p 375.00p 125
26/01/2022 360.00p 384.00p 360.00p 375.00p 2628
25/01/2022 350.00p 365.00p 350.00p 360.00p 1096
24/01/2022 385.00p 385.00p 350.00p 350.00p 12530
21/01/2022 385.00p 385.00p 378.00p 385.00p 1646
20/01/2022 400.00p 400.00p 370.00p 385.00p 5756
19/01/2022 400.00p 419.00p 383.00p 400.00p 429
18/01/2022 400.00p 400.00p 400.00p 400.00p 0
17/01/2022 400.00p 420.00p 400.00p 400.00p 1597
14/01/2022 400.00p 400.00p 382.00p 400.00p 4819
13/01/2022 400.00p 400.00p 381.00p 400.00p 1250
12/01/2022 400.00p 400.00p 381.00p 400.00p 448
10/01/2022 400.00p 400.00p 381.00p 400.00p 64
07/01/2022 400.00p 400.00p 400.00p 400.00p 0
06/01/2022 400.00p 429.00p 390.00p 390.00p 7203
05/01/2022 400.00p 400.00p 390.00p 400.00p 13
04/01/2022 400.00p 400.00p 376.00p 400.00p 804
03/01/2022 400.00p 400.00p 376.00p 400.00p 880
31/12/2021 400.00p 400.00p 376.00p 400.00p 880
30/12/2021 400.00p 400.00p 390.00p 400.00p 298
29/12/2021 400.00p 400.00p 395.00p 400.00p 5060
28/12/2021 400.00p 400.00p 376.00p 400.00p 500
27/12/2021 400.00p 400.00p 376.00p 400.00p 500
24/12/2021 400.00p 400.00p 376.00p 400.00p 500
23/12/2021 400.00p 400.00p 371.00p 400.00p 320
22/12/2021 400.00p 409.00p 390.00p 400.00p 1920
21/12/2021 390.00p 400.00p 370.00p 400.00p 341
20/12/2021 390.00p 390.00p 390.00p 390.00p 0
17/12/2021 380.00p 390.00p 360.00p 390.00p 1825
16/12/2021 395.00p 395.00p 370.00p 380.00p 250
15/12/2021 395.00p 418.00p 372.00p 395.00p 521
14/12/2021 395.00p 420.00p 395.00p 395.00p 564
13/12/2021 395.00p 395.00p 370.00p 385.00p 3756
10/12/2021 395.00p 395.00p 373.00p 395.00p 2549
09/12/2021 395.00p 406.50p 372.00p 395.00p 5034
08/12/2021 395.00p 407.00p 395.00p 395.00p 51059
07/12/2021 395.00p 408.00p 380.00p 395.00p 2713
06/12/2021 410.00p 410.00p 380.00p 395.00p 964
03/12/2021 410.00p 410.00p 410.00p 410.00p 0
02/12/2021 410.00p 410.00p 386.00p 410.00p 883
01/12/2021 410.00p 449.00p 383.00p 410.00p 4798
30/11/2021 410.00p 417.00p 410.00p 410.00p 344
29/11/2021 410.00p 418.00p 383.00p 410.00p 175
26/11/2021 390.00p 419.00p 382.00p 410.00p 3788
25/11/2021 415.00p 415.00p 390.00p 415.00p 2546
24/11/2021 415.00p 419.00p 415.00p 415.00p 464
23/11/2021 415.00p 415.00p 415.00p 415.00p 0
22/11/2021 415.00p 415.00p 415.00p 415.00p 0
19/11/2021 415.00p 415.00p 415.00p 415.00p 0
18/11/2021 415.00p 415.00p 415.00p 415.00p 0
17/11/2021 415.00p 415.00p 415.00p 415.00p 0
16/11/2021 415.00p 415.00p 415.00p 415.00p 0
15/11/2021 420.00p 420.00p 402.00p 415.00p 309
12/11/2021 415.00p 440.00p 400.00p 420.00p 3476
11/11/2021 420.00p 424.00p 390.00p 415.00p 1706
10/11/2021 410.00p 410.00p 382.00p 410.00p 220
09/11/2021 410.00p 410.00p 402.00p 410.00p 687
08/11/2021 410.00p 410.00p 402.00p 410.00p 464
05/11/2021 410.00p 410.00p 402.00p 410.00p 1311
04/11/2021 420.00p 430.00p 390.00p 410.00p 4200
03/11/2021 420.00p 434.00p 402.00p 420.00p 17497
02/11/2021 420.00p 432.00p 419.00p 420.00p 1252
01/11/2021 420.00p 420.00p 400.00p 420.00p 6286
29/10/2021 405.00p 414.80p 405.00p 405.00p 1203
28/10/2021 405.00p 409.00p 405.00p 405.00p 4
27/10/2021 405.00p 414.00p 383.00p 405.00p 11032
26/10/2021 405.00p 414.80p 405.00p 405.00p 3465
25/10/2021 405.00p 414.80p 405.00p 405.00p 600
22/10/2021 405.00p 416.70p 391.00p 405.00p 2245
21/10/2021 405.00p 435.00p 400.00p 405.00p 11550
20/10/2021 405.00p 416.70p 405.00p 405.00p 178
19/10/2021 405.00p 416.70p 400.20p 405.00p 3594
18/10/2021 410.00p 416.70p 380.00p 405.00p 3288
15/10/2021 410.00p 432.00p 380.00p 410.00p 4023
14/10/2021 420.00p 420.00p 400.00p 420.00p 2657
13/10/2021 420.00p 420.00p 420.00p 420.00p 0
12/10/2021 420.00p 420.00p 402.00p 420.00p 2500
11/10/2021 380.00p 428.00p 380.00p 420.00p 11000
08/10/2021 380.00p 393.00p 372.00p 380.00p 3206
07/10/2021 380.00p 393.00p 380.00p 380.00p 7
06/10/2021 380.00p 390.00p 372.00p 390.00p 328
05/10/2021 380.00p 389.56p 372.00p 380.00p 1802
04/10/2021 400.00p 400.00p 360.00p 380.00p 6804
01/10/2021 420.00p 420.00p 380.00p 400.00p 4076
30/09/2021 420.00p 420.00p 407.00p 420.00p 808
29/09/2021 420.00p 420.00p 400.00p 405.00p 5267
28/09/2021 420.00p 435.00p 405.00p 420.00p 5109

*Close Price adjusted for both dividends and splits