Market data

Select a section

Arecor Therapeutics

(AREC)
Sector: Pharmaceuticals & Biotechnology
58.50p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 58.50p 61.00p 57.00p 58.50p 985
16/01/2025 58.50p 60.00p 56.00p 58.50p 3,335
15/01/2025 58.50p 58.50p 57.00p 58.50p 1,250
14/01/2025 58.50p 59.40p 58.50p 58.50p 300
13/01/2025 58.50p 59.49p 57.50p 58.50p 2,027
10/01/2025 71.50p 73.00p 54.75p 58.50p 78,511
09/01/2025 74.00p 74.00p 73.25p 74.00p 5,492
08/01/2025 74.00p 74.00p 73.00p 74.00p 3,184
07/01/2025 74.00p 74.00p 74.00p 74.00p 204
06/01/2025 74.00p 75.00p 74.00p 74.00p 1,507
03/01/2025 74.00p 75.00p 74.00p 74.00p 22
02/01/2025 73.50p 75.00p 70.50p 74.00p 3,795
01/01/2025 73.50p 73.75p 73.50p 73.50p 9,119
31/12/2024 73.50p 73.75p 73.50p 73.50p 9,119
30/12/2024 72.50p 75.00p 72.00p 74.00p 15,172
27/12/2024 69.50p 71.49p 69.50p 69.50p 12
26/12/2024 69.50p 69.50p 67.00p 69.50p 1
25/12/2024 69.50p 69.50p 67.00p 69.50p 1
24/12/2024 69.50p 69.50p 67.00p 69.50p 1
23/12/2024 69.50p 69.50p 69.50p 69.50p 0
20/12/2024 69.50p 69.50p 67.00p 69.50p 25,000
19/12/2024 69.50p 69.50p 68.55p 69.50p 15,214
18/12/2024 68.50p 70.00p 68.50p 69.50p 15,787
17/12/2024 68.50p 70.00p 67.03p 68.50p 829
16/12/2024 68.50p 70.00p 67.30p 70.00p 2,431
13/12/2024 76.50p 76.50p 64.50p 68.50p 18,864
12/12/2024 76.50p 76.50p 75.06p 76.50p 2,000
11/12/2024 76.50p 76.50p 75.06p 76.50p 741
10/12/2024 76.50p 76.50p 75.06p 76.50p 1,000
09/12/2024 76.50p 76.50p 75.06p 76.50p 2,830
06/12/2024 76.50p 76.50p 75.06p 76.50p 690
05/12/2024 76.50p 76.50p 75.06p 76.50p 1,000
04/12/2024 76.50p 76.50p 76.50p 76.50p 0
03/12/2024 76.50p 78.00p 75.06p 76.50p 3,725
02/12/2024 76.50p 76.50p 75.00p 76.50p 1,590
29/11/2024 76.50p 76.50p 75.74p 76.50p 1,445
28/11/2024 76.50p 78.00p 75.00p 76.50p 4,936
27/11/2024 76.50p 76.50p 75.98p 76.50p 263
26/11/2024 76.50p 76.50p 75.00p 76.50p 706
25/11/2024 76.50p 76.50p 75.00p 76.50p 0
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

Market data

Select a section