Shares Magazine
43.50p+0.50 (+1.16%)30 May 2025, 16:12
Arecor Therapeutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 38.00p | 40.00p | 38.50p | 38.00p | 14,311 |
| Apr 9, 2025 | 38.00p | 40.00p | 36.00p | 38.00p | 2,660 |
| Apr 8, 2025 | 38.00p | 38.89p | 36.40p | 38.00p | 11,126 |
| Apr 7, 2025 | 39.00p | 40.00p | 39.00p | 38.00p | 2,535 |
| Apr 4, 2025 | 41.50p | 41.00p | 39.20p | 38.00p | 7,153 |
| Apr 3, 2025 | 41.50p | 43.00p | 40.00p | 41.50p | 70,956 |
| Apr 2, 2025 | 42.50p | 42.10p | 41.20p | 42.50p | 18,255 |
| Apr 1, 2025 | 43.50p | 42.00p | 42.00p | 42.50p | 1 |
| Mar 31, 2025 | 43.50p | 43.50p | 42.00p | 43.50p | 99,063 |
| Mar 28, 2025 | 48.00p | 46.00p | 42.33p | 43.50p | 49,002 |
| Mar 27, 2025 | 48.00p | 47.79p | 47.14p | 48.00p | 25,790 |
| Mar 26, 2025 | 51.50p | 50.00p | 45.50p | 48.00p | 53,879 |
| Mar 25, 2025 | 49.00p | 49.03p | 48.25p | 49.00p | 4,281 |
| Mar 24, 2025 | 49.00p | 49.10p | 48.25p | 49.00p | 2,882 |
| Mar 20, 2025 | 49.00p | 49.33p | 49.33p | 49.00p | 123 |
| Mar 19, 2025 | 49.50p | 48.00p | 48.00p | 49.00p | 12 |
| Mar 18, 2025 | 49.50p | 48.25p | 48.25p | 49.50p | 7,918 |
| Mar 17, 2025 | 49.50p | 49.47p | 48.25p | 49.50p | 15,082 |
| Mar 14, 2025 | 50.50p | 53.00p | 48.02p | 49.50p | 44,675 |
| Mar 13, 2025 | 50.50p | 53.00p | 48.00p | 50.50p | 32,205 |
| Mar 12, 2025 | 50.50p | 53.00p | 52.00p | 50.50p | 1,375 |
| Mar 11, 2025 | 50.50p | 52.30p | 52.30p | 50.50p | 845 |
| Mar 6, 2025 | 50.50p | 52.45p | 52.39p | 50.50p | 1,998 |
| Mar 5, 2025 | 50.50p | 49.30p | 48.00p | 50.50p | 3,614 |
| Mar 4, 2025 | 50.50p | 52.70p | 49.00p | 50.50p | 14,178 |
| Mar 3, 2025 | 50.00p | 52.00p | 48.00p | 48.00p | 194,054 |
| Feb 28, 2025 | 50.00p | 50.00p | 50.00p | 50.00p | 38,984 |
| Feb 27, 2025 | 51.50p | 52.00p | 50.00p | 50.00p | 50,543 |
| Feb 25, 2025 | 51.50p | 50.50p | 50.00p | 51.50p | 1,333 |
| Feb 24, 2025 | 51.50p | 51.75p | 50.00p | 51.50p | 7,480 |
| Feb 21, 2025 | 52.50p | 52.00p | 50.00p | 51.50p | 3,900 |
| Feb 20, 2025 | 52.50p | 53.15p | 53.15p | 52.50p | 77 |
| Feb 19, 2025 | 52.50p | 50.00p | 50.00p | 52.50p | 1,121 |
| Feb 18, 2025 | 54.50p | 57.00p | 52.00p | 52.50p | 5,971 |
| Feb 17, 2025 | 54.50p | 57.00p | 54.40p | 54.50p | 126 |
| Feb 14, 2025 | 54.50p | 52.00p | 50.00p | 54.50p | 9,584 |
| Feb 13, 2025 | 54.50p | 52.05p | 52.00p | 54.50p | 1,363 |
| Feb 12, 2025 | 54.50p | 57.00p | 52.00p | 54.50p | 837 |
| Feb 10, 2025 | 54.50p | 56.10p | 54.49p | 55.00p | 21,000 |
| Feb 7, 2025 | 54.50p | 56.72p | 56.72p | 54.50p | 5,864 |
| Feb 6, 2025 | 54.50p | 57.00p | 52.00p | 54.50p | 1,226 |
| Feb 4, 2025 | 56.50p | 58.00p | 51.50p | 54.50p | 17,647 |
| Feb 3, 2025 | 57.50p | 58.00p | 57.00p | 56.50p | 5,002 |
| Jan 31, 2025 | 58.50p | 60.00p | 57.00p | 58.50p | 687 |
| Jan 30, 2025 | 58.50p | 58.10p | 58.00p | 58.50p | 2,833 |
| Jan 29, 2025 | 58.50p | 59.40p | 58.00p | 58.50p | 869 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |