Arecor Therapeutics (AREC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
13/07/2022 325.00p 325.00p 325.00p 325.00p 0
12/07/2022 325.00p 325.00p 325.00p 325.00p 0
11/07/2022 325.00p 325.00p 325.00p 325.00p 0
08/07/2022 325.00p 325.00p 325.00p 325.00p 0
07/07/2022 325.00p 325.00p 300.00p 325.00p 20000
06/07/2022 325.00p 325.00p 325.00p 325.00p 0
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

*Close Price adjusted for both dividends and splits