1. Share Prices

  2. Arecor Therapeutics PLC (AREC)

66.00p+0.00 (+0.00%)02 Oct 2024, 12:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arecor Therapeutics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 1, 202466.00p70.00p62.55p66.00p21,752
Sep 30, 202467.50p70.00p63.50p66.00p27,998
Sep 27, 202467.50p70.00p65.31p67.50p1,359
Sep 26, 202467.50p65.50p65.00p67.50p21,238
Sep 25, 202467.50p65.71p65.22p67.50p15,000
Sep 24, 202467.50p70.00p63.00p67.50p37,042
Sep 23, 202468.50p69.00p65.20p67.50p29,870
Sep 20, 202468.50p69.49p69.49p68.50p15,000
Sep 19, 202475.00p78.00p68.25p68.50p20,774
Sep 18, 202477.50p76.00p76.00p75.00p1,309
Sep 17, 202480.00p78.50p72.02p77.50p16,609
Sep 16, 202480.00p78.50p78.50p80.00p3,000
Sep 13, 202480.00p79.00p78.50p80.00p2,000
Sep 12, 202480.00p79.90p78.50p80.00p2,268
Sep 11, 202480.00p80.24p80.00p80.00p7,731
Sep 10, 202477.50p78.50p75.60p77.50p1,618
Sep 9, 202477.50p80.00p75.33p77.50p6,969
Sep 6, 202478.50p82.00p75.00p81.50p59,640
Sep 5, 202480.00p78.15p78.15p78.50p1,000
Sep 4, 202482.50p80.15p78.00p80.00p7,166
Sep 3, 202482.50p82.00p80.05p82.50p7,150
Sep 2, 202486.50p84.00p80.40p82.50p22,557
Aug 30, 202486.50p83.60p83.00p86.50p3,703
Aug 29, 202486.50p86.50p83.20p86.50p4,650
Aug 28, 202491.00p86.75p83.14p86.50p8,100
Aug 27, 202491.00p87.25p87.00p91.00p1,500
Aug 21, 202491.00p88.00p87.00p91.00p4,451
Aug 20, 202491.50p88.00p88.00p91.50p1,500
Aug 19, 202491.50p88.00p85.00p91.50p12,641
Aug 16, 202491.50p88.14p88.14p91.50p1,000
Aug 15, 202491.50p95.00p86.20p91.50p3,770
Aug 14, 202491.50p88.30p88.30p91.50p4,770
Aug 13, 202491.50p88.30p88.30p91.50p1,455
Aug 12, 202491.50p91.45p86.00p91.50p6,505
Aug 9, 202491.50p95.00p88.30p91.50p1,001
Aug 8, 202491.50p95.00p91.00p91.50p11,112
Aug 6, 202491.50p91.45p91.45p91.50p540
Aug 5, 202492.50p95.00p88.00p91.50p2,731
Aug 2, 202492.50p90.00p90.00p92.50p488
Aug 1, 202492.50p97.00p91.00p92.50p26,097
Jul 31, 202492.50p91.00p91.00p92.50p3,075
Jul 30, 202492.50p91.00p91.00p92.50p600
Jul 26, 202492.50p95.00p92.00p92.50p861
Jul 25, 202492.50p90.00p90.00p92.50p2,000
Jul 23, 202492.50p95.00p90.00p92.50p18,033
Jul 22, 202492.50p93.00p90.00p92.50p14,001
Jul 19, 202492.50p91.80p90.00p92.50p13,454
Jul 18, 202494.50p97.00p90.00p92.50p5,541
Jul 17, 2024102.00p98.00p92.05p94.50p10,653
Jul 16, 2024103.50p100.00p97.10p102.00p1,530
12345
Showing 1 to 50 of 221

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC113.605.58
Fidelity China Special Situations PLC233.004.25
Prudential PLC720.404.16
Coca-Cola Hbc AG2,726.003.34
Harbour Energy PLC278.602.69
Schroder Asiapacific Fund PLC561.002.56

Fallers

CompanyPrice% Chg
Energean PLC836.00-8.03
Close Brothers Group PLC371.80-7.65
Aston Martin Lagonda Global Holdings PLC108.50-7.42
Wizz Air Holdings PLC1,276.00-6.66
Jd Sports Fashion PLC140.35-6.12
Helios Towers PLC109.00-4.22