Arecor Therapeutics (AREC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
27/09/2021 410.00p 439.00p 398.00p 420.00p 12844
24/09/2021 450.00p 450.00p 400.00p 410.00p 11952
23/09/2021 440.00p 472.00p 422.00p 450.00p 50643
22/09/2021 322.00p 460.00p 300.00p 440.00p 176453
21/09/2021 322.00p 332.00p 300.00p 300.00p 36438
20/09/2021 252.00p 369.00p 252.00p 322.00p 55856
17/09/2021 247.00p 250.00p 245.10p 247.00p 785
16/09/2021 246.00p 247.00p 244.00p 247.00p 10101
15/09/2021 246.00p 246.00p 246.00p 246.00p 0
14/09/2021 246.00p 249.00p 246.00p 246.00p 6651
13/09/2021 247.00p 254.00p 242.00p 246.00p 216
10/09/2021 255.00p 257.90p 245.00p 250.00p 24941
09/09/2021 252.00p 258.00p 250.88p 255.00p 16742
08/09/2021 236.00p 236.00p 233.60p 236.00p 1000
07/09/2021 235.00p 240.00p 234.40p 236.00p 19528
06/09/2021 231.00p 231.00p 230.60p 231.00p 2208
03/09/2021 231.00p 231.00p 230.60p 231.00p 2313
02/09/2021 231.00p 232.00p 230.60p 231.00p 203841
01/09/2021 231.00p 231.00p 231.00p 231.00p 0
31/08/2021 230.00p 235.00p 230.00p 231.00p 155180
30/08/2021 228.00p 230.00p 228.00p 230.00p 10000
27/08/2021 228.00p 230.00p 228.00p 230.00p 10000
26/08/2021 228.00p 228.00p 227.20p 228.00p 4861
25/08/2021 228.00p 228.00p 228.00p 228.00p 0
24/08/2021 228.00p 228.00p 227.20p 228.00p 221
23/08/2021 228.00p 228.00p 228.00p 228.00p 0
20/08/2021 228.00p 228.00p 228.00p 228.00p 0
19/08/2021 228.00p 228.00p 227.20p 228.00p 10683
18/08/2021 228.00p 228.00p 227.20p 228.00p 1098
17/08/2021 228.00p 228.00p 227.20p 228.00p 880
16/08/2021 228.00p 228.00p 227.20p 228.00p 1980
13/08/2021 228.00p 228.00p 228.00p 228.00p 0
12/08/2021 228.00p 228.00p 228.00p 228.00p 0
11/08/2021 228.00p 228.00p 227.20p 228.00p 800
10/08/2021 229.00p 229.00p 226.10p 228.00p 2015
09/08/2021 229.00p 229.00p 229.00p 229.00p 0
06/08/2021 229.00p 229.00p 227.50p 229.00p 4495
05/08/2021 229.00p 229.00p 227.50p 229.00p 1503
04/08/2021 229.00p 229.00p 227.80p 229.00p 7560
03/08/2021 229.00p 229.00p 229.00p 229.00p 0
02/08/2021 229.00p 229.00p 229.00p 229.00p 0
30/07/2021 229.00p 229.00p 227.80p 229.00p 2876
29/07/2021 229.00p 229.00p 227.80p 229.00p 43
28/07/2021 229.00p 229.00p 228.40p 229.00p 433
27/07/2021 229.00p 229.00p 226.00p 229.00p 18104
26/07/2021 229.00p 229.00p 229.00p 229.00p 0
23/07/2021 229.00p 229.00p 229.00p 229.00p 0
22/07/2021 228.00p 229.00p 227.13p 229.00p 31863
21/07/2021 228.00p 228.00p 228.00p 228.00p 0
20/07/2021 226.00p 228.00p 223.20p 228.00p 15974
19/07/2021 226.00p 227.00p 223.20p 226.00p 15974
16/07/2021 232.00p 232.00p 222.00p 226.00p 12904
15/07/2021 232.50p 232.50p 231.25p 232.50p 160
14/07/2021 232.50p 232.50p 232.50p 232.50p 0
13/07/2021 232.50p 232.50p 230.00p 232.50p 5336
12/07/2021 237.50p 238.50p 230.00p 230.00p 14261
09/07/2021 237.50p 239.20p 235.00p 237.50p 1460
08/07/2021 237.50p 239.40p 237.50p 237.50p 8352
07/07/2021 237.50p 238.00p 237.50p 238.00p 40
06/07/2021 237.50p 237.50p 237.50p 237.50p 0
05/07/2021 237.50p 239.70p 237.50p 237.50p 546
02/07/2021 237.50p 239.70p 237.50p 237.50p 3903
01/07/2021 237.50p 239.70p 237.50p 237.50p 821
30/06/2021 237.50p 239.70p 237.50p 237.50p 3753
29/06/2021 237.50p 239.70p 237.50p 237.50p 28765
28/06/2021 237.50p 237.50p 237.50p 237.50p 0
25/06/2021 240.00p 240.00p 237.50p 237.50p 9195
24/06/2021 240.00p 240.00p 240.00p 240.00p 0
23/06/2021 240.00p 241.44p 239.11p 240.00p 9185
22/06/2021 240.00p 241.44p 240.00p 240.00p 6539
21/06/2021 240.00p 241.50p 240.00p 240.00p 70
18/06/2021 240.00p 241.50p 240.00p 240.00p 1035
17/06/2021 240.00p 241.50p 240.00p 240.00p 6902
16/06/2021 240.50p 240.50p 239.35p 240.00p 12500
15/06/2021 240.50p 242.20p 240.50p 240.50p 1012
14/06/2021 240.50p 242.34p 239.35p 240.50p 7491
11/06/2021 240.50p 242.34p 239.35p 240.50p 10942
10/06/2021 240.50p 242.45p 240.50p 240.50p 31654
09/06/2021 240.50p 242.60p 240.50p 240.50p 94529
08/06/2021 241.50p 248.00p 238.85p 240.50p 132490
07/06/2021 243.00p 243.00p 238.75p 241.50p 17999
04/06/2021 242.00p 243.75p 238.50p 242.00p 10273
03/06/2021 237.50p 258.00p 237.50p 242.00p 140478

*Close Price adjusted for both dividends and splits