Shares Magazine
43.50p+0.00 (+0.00%)02 Jul 2025, 11:32
Arecor Therapeutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 43.50p | 45.00p | 42.00p | 43.50p | 2,646 |
| Jun 30, 2025 | 43.50p | 42.30p | 42.30p | 43.50p | 2,352 |
| Jun 27, 2025 | 43.50p | 45.00p | 42.30p | 43.50p | 51 |
| Jun 26, 2025 | 43.50p | 42.30p | 42.00p | 43.50p | 2,173 |
| Jun 24, 2025 | 43.50p | 42.30p | 42.30p | 43.50p | 1,000 |
| Jun 23, 2025 | 43.50p | 43.70p | 42.00p | 43.50p | 10,896 |
| Jun 20, 2025 | 43.50p | 42.30p | 42.30p | 43.50p | 2,901 |
| Jun 19, 2025 | 43.50p | 42.40p | 41.00p | 43.50p | 4,377 |
| Jun 18, 2025 | 43.50p | 42.50p | 42.03p | 43.50p | 19,529 |
| Jun 17, 2025 | 43.50p | 42.70p | 42.03p | 43.50p | 14,284 |
| Jun 16, 2025 | 43.50p | 43.00p | 42.03p | 43.50p | 2,220 |
| Jun 13, 2025 | 43.50p | 45.00p | 42.03p | 43.50p | 33,689 |
| Jun 12, 2025 | 43.50p | 43.88p | 43.21p | 43.50p | 1,859 |
| Jun 11, 2025 | 43.50p | 43.90p | 43.90p | 43.50p | 1,125 |
| Jun 10, 2025 | 43.50p | 44.00p | 41.20p | 43.50p | 16,575 |
| Jun 9, 2025 | 43.50p | 45.00p | 42.00p | 43.50p | 11,331 |
| Jun 6, 2025 | 43.50p | 45.00p | 42.00p | 43.50p | 660 |
| Jun 5, 2025 | 43.50p | 43.87p | 43.84p | 43.50p | 6,072 |
| Jun 4, 2025 | 43.50p | 43.88p | 43.88p | 43.50p | 11,394 |
| Jun 3, 2025 | 43.50p | 45.00p | 42.54p | 43.50p | 45,599 |
| Jun 2, 2025 | 43.50p | 44.00p | 42.50p | 43.50p | 33,257 |
| May 30, 2025 | 43.00p | 44.78p | 42.50p | 43.50p | 41,922 |
| May 29, 2025 | 43.00p | 44.40p | 44.40p | 43.00p | 2,993 |
| May 28, 2025 | 41.50p | 44.00p | 41.50p | 43.00p | 12,395 |
| May 27, 2025 | 41.50p | 43.00p | 41.30p | 41.50p | 51,575 |
| May 23, 2025 | 41.50p | 43.00p | 42.94p | 41.50p | 701 |
| May 22, 2025 | 42.00p | 44.00p | 40.00p | 41.50p | 70,645 |
| May 21, 2025 | 43.00p | 45.00p | 41.15p | 42.00p | 91,838 |
| May 20, 2025 | 46.50p | 48.00p | 42.00p | 43.00p | 60,028 |
| May 19, 2025 | 41.50p | 48.67p | 41.00p | 46.50p | 376,815 |
| May 16, 2025 | 41.00p | 41.10p | 40.67p | 41.00p | 14,915 |
| May 15, 2025 | 41.00p | 41.17p | 40.67p | 41.00p | 12,500 |
| May 14, 2025 | 41.00p | 41.24p | 40.67p | 41.00p | 8,762 |
| May 13, 2025 | 41.00p | 42.00p | 40.35p | 41.00p | 64,454 |
| May 12, 2025 | 38.50p | 44.00p | 39.10p | 42.00p | 162,748 |
| May 9, 2025 | 38.50p | 39.10p | 39.10p | 38.50p | 991 |
| May 8, 2025 | 38.50p | 40.00p | 38.00p | 38.50p | 8,003 |
| May 7, 2025 | 38.00p | 40.00p | 37.00p | 38.00p | 627 |
| May 6, 2025 | 38.00p | 40.00p | 36.90p | 38.00p | 25,266 |
| May 2, 2025 | 38.00p | 40.00p | 38.00p | 38.00p | 54,603 |
| May 1, 2025 | 38.00p | 40.00p | 39.23p | 38.00p | 11,316 |
| Apr 29, 2025 | 38.00p | 39.30p | 39.30p | 38.00p | 101 |
| Apr 28, 2025 | 38.00p | 39.40p | 36.60p | 38.00p | 47,228 |
| Apr 25, 2025 | 38.00p | 40.00p | 40.00p | 38.00p | 2 |
| Apr 24, 2025 | 38.00p | 40.80p | 38.00p | 38.00p | 69,273 |
| Apr 23, 2025 | 38.00p | 38.38p | 38.17p | 38.00p | 50,023 |
| Apr 22, 2025 | 38.00p | 39.30p | 35.40p | 38.00p | 19,097 |
| Apr 17, 2025 | 38.00p | 39.40p | 39.40p | 38.00p | 335 |
| Apr 16, 2025 | 38.00p | 40.00p | 36.00p | 38.00p | 1,823 |
| Apr 15, 2025 | 38.00p | 36.10p | 36.00p | 38.00p | 56,446 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.