Arecor Therapeutics
(AREC)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
22/11/2024
|
76.50p
|
76.50p
|
75.00p
|
76.50p
|
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
|
16,729
|
|
18/11/2024
|
76.50p
|
76.50p
|
75.00p
|
76.50p
|
4,471
|
|
15/11/2024
|
76.00p
|
78.00p
|
76.00p
|
76.00p
|
2
|
|
14/11/2024
|
76.00p
|
76.00p
|
74.00p
|
76.00p
|
4,696
|
|
13/11/2024
|
76.00p
|
76.00p
|
72.50p
|
76.00p
|
2,409
|
|
12/11/2024
|
76.00p
|
76.00p
|
74.11p
|
76.00p
|
7,699
|
|
11/11/2024
|
76.00p
|
76.00p
|
74.00p
|
76.00p
|
28,487
|
|
08/11/2024
|
75.00p
|
75.00p
|
74.16p
|
75.00p
|
1,201
|
|
07/11/2024
|
75.00p
|
76.00p
|
74.00p
|
75.00p
|
2,077
|
|
06/11/2024
|
75.00p
|
77.50p
|
75.00p
|
75.00p
|
501
|
|
05/11/2024
|
75.00p
|
76.00p
|
74.00p
|
76.00p
|
39,336
|
|
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
|
1,669
|
|
29/10/2024
|
77.00p
|
77.00p
|
74.00p
|
75.00p
|
10,622
|
|
28/10/2024
|
77.00p
|
78.80p
|
77.00p
|
77.00p
|
0
|
|
25/10/2024
|
74.50p
|
77.00p
|
74.50p
|
77.00p
|
2,854
|
|
24/10/2024
|
74.00p
|
75.00p
|
74.00p
|
74.50p
|
13,500
|
|
23/10/2024
|
74.00p
|
74.33p
|
74.00p
|
74.00p
|
0
|
|
22/10/2024
|
74.00p
|
74.00p
|
74.00p
|
74.00p
|
2,025
|
|
21/10/2024
|
74.00p
|
74.00p
|
73.51p
|
74.00p
|
4,761
|
|
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
|
46,254
|
|
15/10/2024
|
69.00p
|
70.90p
|
66.50p
|
70.00p
|
35,000
|
|
14/10/2024
|
69.00p
|
69.10p
|
68.00p
|
69.00p
|
4,357
|
|
11/10/2024
|
69.00p
|
69.00p
|
68.25p
|
69.00p
|
35
|
|
10/10/2024
|
69.00p
|
69.00p
|
68.04p
|
69.00p
|
5,773
|
|
09/10/2024
|
67.50p
|
70.00p
|
67.50p
|
67.50p
|
5,002
|
|
08/10/2024
|
67.50p
|
68.00p
|
65.50p
|
67.50p
|
1,735
|
|
07/10/2024
|
67.50p
|
67.50p
|
65.55p
|
67.50p
|
20,000
|
|
04/10/2024
|
66.00p
|
70.00p
|
63.50p
|
67.50p
|
14,692
|
|
03/10/2024
|
66.00p
|
66.00p
|
63.41p
|
66.00p
|
48,405
|
|
02/10/2024
|
66.00p
|
66.00p
|
63.35p
|
66.00p
|
40,100
|
|
01/10/2024
|
66.00p
|
70.00p
|
62.55p
|
66.00p
|
21,752
|
|
30/09/2024
|
67.50p
|
70.00p
|
63.50p
|
66.00p
|
27,998
|
|
27/09/2024
|
67.50p
|
70.00p
|
65.31p
|
67.50p
|
1,359
|
|
26/09/2024
|
67.50p
|
67.50p
|
65.00p
|
67.50p
|
21,238
|
|
25/09/2024
|
67.50p
|
67.50p
|
65.22p
|
67.50p
|
15,000
|
|
24/09/2024
|
67.50p
|
70.00p
|
63.00p
|
67.50p
|
37,042
|
|
23/09/2024
|
68.50p
|
69.00p
|
65.20p
|
67.50p
|
29,870
|
|
20/09/2024
|
68.50p
|
69.49p
|
68.50p
|
68.50p
|
15,000
|
|
19/09/2024
|
75.00p
|
78.00p
|
68.25p
|
75.00p
|
20,774
|
|
18/09/2024
|
77.50p
|
77.50p
|
75.00p
|
75.00p
|
1,309
|
|
17/09/2024
|
80.00p
|
80.00p
|
72.02p
|
77.50p
|
16,609
|
|
16/09/2024
|
80.00p
|
80.00p
|
78.50p
|
80.00p
|
3,000
|
|
13/09/2024
|
80.00p
|
80.00p
|
78.50p
|
80.00p
|
2,000
|
|
12/09/2024
|
80.00p
|
80.00p
|
78.50p
|
80.00p
|
2,268
|
|
11/09/2024
|
80.00p
|
80.24p
|
80.00p
|
77.50p
|
7,731
|
|
10/09/2024
|
77.50p
|
78.50p
|
75.60p
|
77.50p
|
1,618
|
|
09/09/2024
|
77.50p
|
80.00p
|
75.33p
|
77.50p
|
6,969
|
|
06/09/2024
|
78.50p
|
82.00p
|
75.00p
|
81.50p
|
59,640
|
|
05/09/2024
|
80.00p
|
80.00p
|
78.15p
|
78.50p
|
1,000
|
|
04/09/2024
|
82.50p
|
82.50p
|
78.00p
|
80.00p
|
7,166
|
|
03/09/2024
|
82.50p
|
82.50p
|
80.05p
|
82.50p
|
7,150
|
|
02/09/2024
|
86.50p
|
86.50p
|
80.40p
|
82.50p
|
22,557
|
|
30/08/2024
|
86.50p
|
86.50p
|
83.00p
|
86.50p
|
3,703
|
|
29/08/2024
|
86.50p
|
86.50p
|
83.20p
|
86.50p
|
4,650
|
|
28/08/2024
|
91.00p
|
91.00p
|
83.14p
|
86.50p
|
8,100
|
|
27/08/2024
|
91.00p
|
91.00p
|
87.00p
|
91.00p
|
1,500
|
|
26/08/2024
|
91.00p
|
93.00p
|
91.00p
|
91.00p
|
0
|
|
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
|
4,451
|
|
20/08/2024
|
91.50p
|
91.50p
|
88.00p
|
91.50p
|
1,500
|
|
19/08/2024
|
91.50p
|
91.50p
|
85.00p
|
91.50p
|
12,641
|
|
16/08/2024
|
91.50p
|
91.50p
|
88.14p
|
91.50p
|
1,000
|
|
15/08/2024
|
91.50p
|
95.00p
|
86.20p
|
91.50p
|
3,770
|
|
14/08/2024
|
91.50p
|
91.50p
|
88.30p
|
91.50p
|
4,770
|
|
13/08/2024
|
91.50p
|
91.50p
|
88.30p
|
91.50p
|
1,455
|
|
12/08/2024
|
91.50p
|
91.50p
|
86.00p
|
91.50p
|
6,505
|
|
09/08/2024
|
91.50p
|
95.00p
|
88.30p
|
91.50p
|
1,001
|
|
08/08/2024
|
91.50p
|
95.00p
|
91.00p
|
91.50p
|
11,112
|
|
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
|
2,731
|
|
02/08/2024
|
92.50p
|
92.50p
|
90.00p
|
92.50p
|
488
|
|
01/08/2024
|
92.50p
|
97.00p
|
91.00p
|
92.50p
|
26,097
|
|
31/07/2024
|
92.50p
|
92.50p
|
91.00p
|
92.50p
|
3,075
|
|
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
|
2,000
|
|
24/07/2024
|
92.50p
|
93.75p
|
92.50p
|
92.50p
|
0
|
|
23/07/2024
|
92.50p
|
95.00p
|
90.00p
|
92.50p
|
18,033
|
|
22/07/2024
|
92.50p
|
93.00p
|
90.00p
|
92.50p
|
14,001
|
|
19/07/2024
|
92.50p
|
92.50p
|
90.00p
|
92.50p
|
13,454
|
|
18/07/2024
|
94.50p
|
97.00p
|
90.00p
|
92.50p
|
5,541
|
|
17/07/2024
|
102.00p
|
102.00p
|
92.05p
|
94.50p
|
10,653
|
|
16/07/2024
|
103.50p
|
103.50p
|
97.10p
|
102.00p
|
1,530
|
|
15/07/2024
|
106.00p
|
107.00p
|
100.00p
|
103.50p
|
10,625
|
|
12/07/2024
|
113.50p
|
113.50p
|
101.50p
|
106.00p
|
28,546
|
|
11/07/2024
|
117.50p
|
117.50p
|
110.00p
|
113.50p
|
3,950
|
|
10/07/2024
|
117.50p
|
117.50p
|
115.00p
|
117.50p
|
2,000
|
|
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
|
1,800
|
|
04/07/2024
|
120.00p
|
120.00p
|
115.00p
|
117.50p
|
4,056
|
|
03/07/2024
|
120.00p
|
120.00p
|
115.00p
|
120.00p
|
2,000
|
|
02/07/2024
|
120.00p
|
120.00p
|
115.00p
|
120.00p
|
3,557
|
|
01/07/2024
|
120.00p
|
122.50p
|
120.00p
|
120.00p
|
0
|
|
28/06/2024
|
120.00p
|
120.00p
|
110.21p
|
120.00p
|
5,046
|
|
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
|
1,122
|
|
24/06/2024
|
120.00p
|
120.89p
|
120.00p
|
120.00p
|
8
|
|
21/06/2024
|
120.00p
|
125.00p
|
115.00p
|
120.00p
|
1,268
|
|
20/06/2024
|
120.00p
|
125.00p
|
115.00p
|
120.00p
|
6,253
|
|
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
|
11,896
|
|
14/06/2024
|
127.50p
|
127.50p
|
125.00p
|
127.50p
|
7,248
|
|
13/06/2024
|
127.50p
|
130.00p
|
125.00p
|
127.50p
|
3,180
|
|
12/06/2024
|
127.50p
|
130.00p
|
125.00p
|
127.50p
|
3,608
|
|
11/06/2024
|
127.50p
|
129.40p
|
125.10p
|
127.50p
|
1,024
|
|
10/06/2024
|
115.00p
|
130.00p
|
103.50p
|
127.50p
|
63,615
|
|
07/06/2024
|
159.00p
|
159.00p
|
155.00p
|
159.00p
|
2,000
|
|
06/06/2024
|
159.00p
|
160.78p
|
155.00p
|
159.00p
|
12,784
|
|
05/06/2024
|
159.00p
|
163.00p
|
155.00p
|
159.00p
|
4,070
|
|
04/06/2024
|
159.00p
|
161.00p
|
155.00p
|
159.00p
|
11,722
|
|
03/06/2024
|
159.00p
|
163.00p
|
155.00p
|
159.00p
|
15,676
|
|
31/05/2024
|
157.50p
|
159.00p
|
157.50p
|
159.00p
|
22,500
|
|
30/05/2024
|
158.50p
|
159.20p
|
156.80p
|
157.50p
|
50,876
|
|
29/05/2024
|
158.50p
|
170.00p
|
157.00p
|
158.50p
|
21,087
|
|
28/05/2024
|
158.50p
|
160.00p
|
157.00p
|
160.00p
|
22,385
|
|
27/05/2024
|
158.50p
|
160.00p
|
157.00p
|
158.50p
|
38,871
|