Arecor Therapeutics
(AREC)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
03/04/2025
|
41.50p
|
43.00p
|
40.00p
|
41.50p
|
70,956
|
|
02/04/2025
|
42.50p
|
42.50p
|
41.20p
|
42.50p
|
18,255
|
|
01/04/2025
|
43.50p
|
43.50p
|
42.00p
|
42.50p
|
1
|
|
31/03/2025
|
43.50p
|
43.50p
|
42.00p
|
43.50p
|
99,063
|
|
28/03/2025
|
48.00p
|
48.00p
|
42.33p
|
43.50p
|
49,002
|
|
27/03/2025
|
48.00p
|
48.00p
|
47.14p
|
48.00p
|
25,790
|
|
26/03/2025
|
51.50p
|
51.50p
|
45.50p
|
48.00p
|
53,879
|
|
25/03/2025
|
49.00p
|
49.03p
|
48.25p
|
49.00p
|
4,281
|
|
24/03/2025
|
49.00p
|
49.10p
|
48.25p
|
49.00p
|
2,882
|
|
21/03/2025
|
49.00p
|
49.00p
|
48.44p
|
49.00p
|
0
|
|
20/03/2025
|
49.00p
|
49.33p
|
49.00p
|
49.00p
|
123
|
|
19/03/2025
|
49.50p
|
49.50p
|
48.00p
|
49.00p
|
12
|
|
18/03/2025
|
49.50p
|
49.50p
|
48.25p
|
49.50p
|
7,918
|
|
17/03/2025
|
49.50p
|
49.50p
|
48.25p
|
49.50p
|
15,082
|
|
14/03/2025
|
50.50p
|
53.00p
|
48.02p
|
49.50p
|
44,675
|
|
13/03/2025
|
50.50p
|
53.00p
|
48.00p
|
50.50p
|
32,206
|
|
12/03/2025
|
50.50p
|
53.00p
|
50.50p
|
50.50p
|
1,375
|
|
11/03/2025
|
50.50p
|
52.30p
|
50.50p
|
50.50p
|
845
|
|
10/03/2025
|
50.50p
|
50.81p
|
50.50p
|
50.50p
|
0
|
|
07/03/2025
|
50.50p
|
50.50p
|
50.50p
|
50.50p
|
0
|
|
06/03/2025
|
50.50p
|
52.45p
|
50.50p
|
50.50p
|
1,998
|
|
05/03/2025
|
50.50p
|
50.50p
|
48.00p
|
50.50p
|
3,614
|
|
04/03/2025
|
50.50p
|
52.70p
|
49.00p
|
50.50p
|
14,178
|
|
03/03/2025
|
50.00p
|
52.00p
|
48.00p
|
48.00p
|
194,054
|
|
28/02/2025
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
38,984
|
|
27/02/2025
|
51.50p
|
52.00p
|
50.00p
|
50.00p
|
50,544
|
|
26/02/2025
|
51.50p
|
51.50p
|
51.09p
|
51.50p
|
0
|
|
25/02/2025
|
51.50p
|
51.50p
|
50.00p
|
51.50p
|
1,333
|
|
24/02/2025
|
51.50p
|
51.75p
|
50.00p
|
51.50p
|
7,480
|
|
21/02/2025
|
52.50p
|
52.50p
|
50.00p
|
51.50p
|
3,900
|
|
20/02/2025
|
52.50p
|
53.15p
|
52.50p
|
52.50p
|
77
|
|
19/02/2025
|
52.50p
|
52.50p
|
50.00p
|
52.50p
|
1,121
|
|
18/02/2025
|
54.50p
|
57.00p
|
52.00p
|
52.50p
|
5,971
|
|
17/02/2025
|
54.50p
|
57.00p
|
54.40p
|
54.50p
|
126
|
|
14/02/2025
|
54.50p
|
54.50p
|
50.00p
|
54.50p
|
9,584
|
|
13/02/2025
|
54.50p
|
54.50p
|
52.00p
|
54.50p
|
1,363
|
|
12/02/2025
|
54.50p
|
57.00p
|
52.00p
|
54.50p
|
837
|
|
11/02/2025
|
54.50p
|
55.00p
|
54.19p
|
54.50p
|
0
|
|
10/02/2025
|
54.50p
|
56.10p
|
54.49p
|
55.00p
|
21,000
|
|
07/02/2025
|
54.50p
|
56.72p
|
54.50p
|
54.50p
|
5,864
|
|
06/02/2025
|
54.50p
|
57.00p
|
52.00p
|
54.50p
|
1,226
|
|
05/02/2025
|
54.50p
|
54.50p
|
54.08p
|
54.50p
|
0
|
|
04/02/2025
|
56.50p
|
58.00p
|
51.50p
|
56.50p
|
17,647
|
|
03/02/2025
|
57.50p
|
58.00p
|
56.50p
|
56.50p
|
5,002
|
|
31/01/2025
|
58.50p
|
60.00p
|
57.00p
|
58.50p
|
687
|
|
30/01/2025
|
58.50p
|
58.50p
|
58.00p
|
58.50p
|
2,833
|
|
29/01/2025
|
58.50p
|
59.40p
|
58.00p
|
58.50p
|
869
|
|
28/01/2025
|
58.50p
|
58.50p
|
58.38p
|
58.50p
|
0
|
|
27/01/2025
|
58.50p
|
58.50p
|
58.38p
|
58.50p
|
0
|
|
24/01/2025
|
58.50p
|
60.00p
|
57.00p
|
58.50p
|
426
|
|
23/01/2025
|
58.50p
|
58.50p
|
58.00p
|
58.50p
|
150
|
|
22/01/2025
|
58.50p
|
59.40p
|
58.50p
|
58.50p
|
1,315
|
|
21/01/2025
|
58.50p
|
60.00p
|
57.50p
|
58.50p
|
20,712
|
|
20/01/2025
|
58.50p
|
58.50p
|
57.70p
|
58.50p
|
600
|
|
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
|