1. Share Prices

  2. Arecor Therapeutics PLC (AREC)

75.00p+0.00 (+0.00%)31 Oct 2024, 11:00
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 31, 202475.00p74.00p74.00p75.00p44
Oct 30, 202475.00p74.00p74.00p75.00p1,669
Oct 29, 202477.00p76.00p74.00p75.00p10,622
Oct 25, 202474.50p75.00p74.97p77.00p2,854
Oct 24, 202474.00p74.50p74.00p74.50p13,500
Oct 22, 202474.00p74.00p74.00p74.00p2,025
Oct 21, 202474.00p74.00p73.51p74.00p4,761
Oct 17, 202474.00p74.00p74.00p74.00p263
Oct 16, 202471.50p73.80p69.10p74.00p46,254
Oct 15, 202469.00p70.90p66.50p70.00p35,000
Oct 14, 202469.00p69.10p68.00p69.00p4,357
Oct 11, 202469.00p68.25p68.25p69.00p35
Oct 10, 202469.00p68.60p68.04p69.00p5,773
Oct 9, 202467.50p70.00p67.94p69.00p5,002
Oct 8, 202467.50p68.00p65.50p67.50p1,735
Oct 7, 202467.50p65.55p65.55p67.50p20,000
Oct 4, 202466.00p70.00p63.50p67.50p14,692
Oct 3, 202466.00p65.70p63.41p66.00p48,405
Oct 2, 202466.00p63.38p63.35p66.00p40,100
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
12345
Showing 1 to 50 of 223

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC861.006.03
Puretech Health PLC160.002.96
Smith (Ds) PLC552.502.50
Future PLC903.002.50
Me Group International PLC223.002.29
Alpha Group International PLC2,229.592.27

Fallers

CompanyPrice% Chg
Centamin PLC152.50-2.80
Melrose Industries PLC474.20-2.73
Wood Group (John) PLC123.60-2.68
Close Brothers Group PLC225.80-2.67
Qinetiq Group PLC451.80-2.42
Raspberry Pi Holdings PLC336.01-2.32