1. Share Prices

  2. Arecor Therapeutics PLC (AREC)

131.00p+0.00 (+0.00%)17 May 2024, 15:44
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
May 17, 2024131.00p135.00p127.20p131.00p5,777
May 16, 2024124.00p138.00p124.30p131.00p45,106
May 15, 2024136.50p140.00p136.00p136.50p10,969
May 14, 2024136.50p140.00p133.00p136.50p4,897
May 13, 2024136.50p139.50p133.10p136.50p5,308
Apr 30, 2024136.50p139.86p133.00p136.50p13,750
Apr 29, 2024136.50p133.14p133.00p136.50p2,514
Apr 26, 2024136.50p137.50p133.00p136.50p19,481
Apr 25, 2024136.50p137.80p133.00p136.50p28,346
Apr 24, 2024134.00p138.00p133.00p136.50p22,700
Apr 23, 2024132.50p135.00p130.00p132.50p10,876
Apr 22, 2024128.50p132.36p127.00p132.50p18,774
Apr 19, 2024128.50p130.00p127.00p128.50p3,300
Apr 17, 2024130.00p128.80p125.00p128.50p247,000
Apr 16, 2024132.50p131.10p130.00p130.00p16,323
Apr 15, 2024137.50p138.00p131.10p132.50p17,907
Apr 12, 2024140.00p135.00p135.00p137.50p2,000
Apr 11, 2024140.00p140.00p135.00p140.00p5,138
Apr 10, 2024142.50p140.00p137.50p140.00p33,067
Apr 9, 2024142.50p141.20p140.10p142.50p749
Apr 8, 2024145.00p145.00p141.00p142.50p757
Apr 5, 2024142.50p142.20p140.00p145.00p6,362
Apr 4, 2024142.50p142.50p142.24p142.50p4,440
Apr 3, 2024142.50p142.50p132.00p142.50p2,732
Apr 2, 2024140.00p150.00p135.00p142.50p31,740
Dec 28, 2023182.50p185.00p180.00p182.50p76
Dec 27, 2023182.50p180.25p180.10p182.50p2,183
Dec 22, 2023182.50p182.89p182.89p182.50p158
Dec 20, 2023182.50p180.10p180.10p182.50p1,000
Dec 19, 2023182.50p180.25p180.25p182.50p1,347
Dec 15, 2023182.50p183.50p180.00p182.50p4,519
Dec 14, 2023187.50p185.00p180.50p182.50p7,634
Dec 13, 2023187.50p185.00p185.00p187.50p1,000
Dec 12, 2023190.00p186.50p186.50p187.50p148
Dec 11, 2023190.00p199.00p185.00p199.00p10,016
Dec 8, 2023190.00p189.99p189.99p190.00p2,500
Dec 7, 2023190.00p189.99p186.00p190.00p1,075
Dec 5, 2023192.50p190.00p190.00p190.00p7,906
Dec 4, 2023192.50p194.20p190.00p190.00p12,551
Dec 1, 2023187.50p192.60p186.20p190.00p68,009
Nov 30, 2023186.00p187.50p184.88p187.50p23,946
Nov 29, 2023186.00p190.00p184.60p186.00p303
Nov 24, 2023186.00p184.88p184.88p186.00p2,893
Nov 23, 2023186.00p182.00p181.00p186.00p2,054
Nov 21, 2023186.00p182.00p182.00p186.00p101
Nov 20, 2023186.00p182.00p182.00p186.00p2,301
Nov 17, 2023185.00p186.00p182.00p186.00p41,263
Nov 15, 2023182.50p184.00p175.00p182.50p5,515
Nov 14, 2023182.50p188.00p175.45p182.50p8,929
Nov 10, 2023185.00p194.00p180.00p182.50p1,945
123
Showing 1 to 50 of 147

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day. Today's data available from 8:15am.