Arecor Therapeutics
(AREC)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
158.50p
|
160.00p
|
157.00p
|
158.50p
|
38,871
|
|
23/05/2024
|
158.50p
|
163.00p
|
157.00p
|
158.50p
|
39,962
|
|
22/05/2024
|
158.50p
|
163.00p
|
155.00p
|
158.50p
|
26,985
|
|
21/05/2024
|
148.00p
|
162.00p
|
148.00p
|
158.50p
|
106,507
|
|
20/05/2024
|
134.00p
|
148.00p
|
133.00p
|
146.50p
|
113,340
|
|
17/05/2024
|
131.00p
|
135.00p
|
127.20p
|
131.00p
|
5,777
|
|
16/05/2024
|
124.00p
|
138.00p
|
124.00p
|
131.00p
|
45,106
|
|
15/05/2024
|
136.50p
|
140.00p
|
136.00p
|
136.50p
|
10,969
|
|
14/05/2024
|
136.50p
|
140.00p
|
133.00p
|
136.50p
|
4,897
|
|
13/05/2024
|
136.50p
|
139.50p
|
133.10p
|
136.50p
|
5,308
|
|
10/05/2024
|
136.50p
|
139.18p
|
133.00p
|
136.50p
|
34,222
|
|
09/05/2024
|
135.00p
|
138.00p
|
135.00p
|
136.50p
|
14,069
|
|
08/05/2024
|
137.50p
|
140.00p
|
133.35p
|
135.00p
|
6,494
|
|
07/05/2024
|
137.50p
|
140.00p
|
132.50p
|
137.50p
|
17,511
|
|
06/05/2024
|
137.50p
|
137.95p
|
135.25p
|
137.50p
|
17,518
|
|
03/05/2024
|
137.50p
|
137.95p
|
135.25p
|
137.50p
|
17,518
|
|
02/05/2024
|
137.50p
|
137.50p
|
135.00p
|
137.50p
|
4,500
|
|
01/05/2024
|
136.50p
|
137.50p
|
133.50p
|
137.50p
|
10,576
|
|
30/04/2024
|
136.50p
|
139.86p
|
133.00p
|
136.50p
|
13,750
|
|
29/04/2024
|
136.50p
|
136.50p
|
133.00p
|
136.50p
|
2,514
|
|
26/04/2024
|
136.50p
|
137.50p
|
133.00p
|
136.50p
|
19,481
|
|
25/04/2024
|
136.50p
|
137.80p
|
133.00p
|
136.50p
|
28,346
|
|
24/04/2024
|
134.00p
|
138.00p
|
133.00p
|
136.50p
|
22,700
|
|
23/04/2024
|
132.50p
|
135.00p
|
130.00p
|
132.50p
|
10,876
|
|
22/04/2024
|
128.50p
|
132.50p
|
127.00p
|
132.50p
|
18,774
|
|
19/04/2024
|
128.50p
|
130.00p
|
127.00p
|
128.50p
|
3,300
|
|
18/04/2024
|
128.50p
|
128.50p
|
128.50p
|
128.50p
|
0
|
|
17/04/2024
|
130.00p
|
130.00p
|
125.00p
|
128.50p
|
247,000
|
|
16/04/2024
|
132.50p
|
132.50p
|
130.00p
|
130.00p
|
16,323
|
|
15/04/2024
|
137.50p
|
138.00p
|
131.10p
|
132.50p
|
17,907
|
|
12/04/2024
|
140.00p
|
140.00p
|
135.00p
|
137.50p
|
2,000
|
|
11/04/2024
|
140.00p
|
140.00p
|
135.00p
|
140.00p
|
5,138
|
|
10/04/2024
|
142.50p
|
142.50p
|
140.00p
|
140.00p
|
23,067
|
|
09/04/2024
|
142.50p
|
142.50p
|
140.10p
|
142.50p
|
749
|
|
08/04/2024
|
145.00p
|
145.00p
|
141.00p
|
142.50p
|
757
|
|
05/04/2024
|
142.50p
|
145.00p
|
140.00p
|
145.00p
|
6,362
|
|
04/04/2024
|
142.50p
|
142.50p
|
142.24p
|
142.50p
|
4,440
|
|
03/04/2024
|
142.50p
|
142.50p
|
132.00p
|
142.50p
|
2,732
|
|
02/04/2024
|
140.00p
|
150.00p
|
135.00p
|
142.50p
|
31,740
|
|
01/04/2024
|
137.50p
|
140.00p
|
135.00p
|
140.00p
|
23,983
|
|
29/03/2024
|
137.50p
|
140.00p
|
135.00p
|
140.00p
|
23,983
|
|
28/03/2024
|
137.50p
|
140.00p
|
135.00p
|
140.00p
|
23,983
|
|
27/03/2024
|
137.50p
|
137.50p
|
135.11p
|
137.50p
|
19,465
|
|
26/03/2024
|
137.50p
|
143.00p
|
137.50p
|
143.00p
|
1
|
|
25/03/2024
|
137.50p
|
137.50p
|
135.25p
|
137.50p
|
6,530
|
|
22/03/2024
|
145.00p
|
145.00p
|
137.50p
|
137.50p
|
10,252
|
|
21/03/2024
|
145.00p
|
145.00p
|
140.00p
|
145.00p
|
4,000
|
|
20/03/2024
|
147.50p
|
147.50p
|
145.00p
|
145.00p
|
3,500
|
|
19/03/2024
|
147.50p
|
147.50p
|
147.50p
|
147.50p
|
0
|