1. Share Prices

  2. Arecor Therapeutics PLC (AREC)

50.50p+0.00 (+0.00%)12 Mar 2025, 15:59
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
Mar 12, 202550.50p53.00p52.00p50.50p1,375
Mar 11, 202550.50p52.30p52.30p50.50p845
Mar 6, 202550.50p52.45p52.39p50.50p1,998
Mar 5, 202550.50p49.30p48.00p50.50p3,614
Mar 4, 202550.50p52.70p49.00p50.50p14,178
Mar 3, 202550.00p52.00p48.00p48.00p194,054
Feb 28, 202550.00p50.00p50.00p50.00p38,984
Feb 27, 202551.50p52.00p50.00p50.00p50,543
Feb 25, 202551.50p50.50p50.00p51.50p1,333
Feb 24, 202551.50p51.75p50.00p51.50p7,480
Feb 21, 202552.50p52.00p50.00p51.50p3,900
Feb 20, 202552.50p53.15p53.15p52.50p77
Feb 19, 202552.50p50.00p50.00p52.50p1,121
Feb 18, 202554.50p57.00p52.00p52.50p5,971
Feb 17, 202554.50p57.00p54.40p54.50p126
Feb 14, 202554.50p52.00p50.00p54.50p9,584
Feb 13, 202554.50p52.05p52.00p54.50p1,363
Feb 12, 202554.50p57.00p52.00p54.50p837
Feb 10, 202554.50p56.10p54.49p55.00p21,000
Feb 7, 202554.50p56.72p56.72p54.50p5,864
Feb 6, 202554.50p57.00p52.00p54.50p1,226
Feb 4, 202556.50p58.00p51.50p54.50p17,647
Feb 3, 202557.50p58.00p57.00p56.50p5,002
Jan 31, 202558.50p60.00p57.00p58.50p687
Jan 30, 202558.50p58.10p58.00p58.50p2,833
Jan 29, 202558.50p59.40p58.00p58.50p869
Jan 24, 202558.50p60.00p57.00p58.50p426
Jan 23, 202558.50p58.00p58.00p58.50p150
Jan 22, 202558.50p59.40p58.98p58.50p1,315
Jan 21, 202558.50p60.00p57.50p58.50p20,712
Jan 20, 202558.50p57.70p57.70p58.50p600
Jan 17, 202558.50p61.00p57.00p58.50p985
Jan 16, 202558.50p60.00p56.00p58.50p3,335
Jan 15, 202558.50p57.00p57.00p58.50p1,250
Jan 14, 202558.50p59.40p59.40p58.50p300
Jan 13, 202558.50p59.49p57.50p58.50p2,027
Jan 10, 202571.50p73.00p54.75p58.50p78,511
Jan 9, 202574.00p73.25p73.25p74.00p5,492
Jan 8, 202574.00p73.00p73.00p74.00p3,184
Jan 7, 202574.00p74.00p74.00p74.00p204
Jan 6, 202574.00p75.00p74.00p74.00p1,507
Jan 3, 202574.00p75.00p75.00p74.00p22
Jan 2, 202573.50p75.00p70.50p74.00p3,795
Dec 31, 202473.50p73.75p73.60p73.50p9,119
Dec 30, 202472.50p75.00p72.00p74.00p15,172
Dec 27, 202469.50p71.49p71.49p69.50p12
Dec 24, 202469.50p67.00p67.00p69.50p1
Dec 20, 202469.50p67.00p67.00p69.50p25,000
Dec 19, 202469.50p69.50p68.55p69.50p15,214
Dec 18, 202468.50p70.00p70.00p69.50p15,787
12345
Showing 1 to 50 of 226

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:
13 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC216.0012.62
Hill & Smith PLC1,872.007.96
Metro Bank Holdings PLC94.607.50
Melrose Industries PLC518.006.45
Genuit Group PLC370.506.31
Spirax Group PLC7,140.005.78

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,270.00-10.86
International Consolidated Airlines Group S.A.277.60-4.77
Associated British Foods PLC1,847.00-4.35
Ocado Group PLC230.30-4.04
Smith & Nephew PLC1,096.00-3.94
Chemring Group PLC380.00-3.31
Risers/fallers data from previous trading day. Today's data available from 8:15am.