1. Share Prices

  2. Arecor Therapeutics PLC (AREC)

137.50p+0.00 (+0.00%)02 May 2024, 09:19
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 2, 2024137.50p135.25p135.00p137.50p4,500
May 1, 2024136.50p137.00p133.50p137.50p10,576
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
Mar 28, 2024137.50p139.00p135.00p140.00p23,983
Mar 27, 2024137.50p137.48p135.11p137.50p19,465
Mar 26, 2024137.50p143.00p143.00p143.00p1
Mar 25, 2024137.50p136.00p135.25p137.50p6,530
Mar 22, 2024145.00p144.50p137.50p137.50p10,252
Mar 21, 2024145.00p140.00p140.00p145.00p4,000
Mar 20, 2024147.50p145.00p145.00p145.00p3,500
Mar 19, 2024147.50p145.00p145.00p147.50p5,000
Mar 18, 2024147.50p147.95p145.00p147.50p6,201
Mar 15, 2024147.50p150.00p145.00p147.50p3,601
Mar 14, 2024140.00p149.00p135.00p147.50p97,908
Mar 13, 2024135.00p145.00p138.45p140.00p21,298
Mar 12, 2024132.50p140.00p130.00p135.00p21,339
Mar 11, 2024132.50p138.00p134.50p132.50p1,293
Mar 8, 2024132.50p132.00p132.00p132.50p2
Mar 7, 2024132.50p138.00p130.75p132.50p12,335
Mar 6, 2024135.00p131.50p130.00p132.50p3,040
Mar 5, 2024133.50p138.00p130.00p135.00p39,724
Mar 4, 2024137.50p143.00p130.35p133.50p6,836
Mar 1, 2024137.50p140.00p135.00p137.50p2,183
Feb 29, 2024137.50p139.70p139.59p137.50p2,281
Feb 28, 2024137.50p139.80p135.00p137.50p7,711
Feb 27, 2024145.00p140.00p140.00p140.00p5,274
Feb 26, 2024145.00p145.00p140.00p145.00p8,889
Feb 23, 2024145.00p150.00p140.00p145.00p2,293
Feb 22, 2024147.50p150.00p140.00p145.00p5,628
Feb 21, 2024151.50p150.00p145.00p147.50p1,829
Feb 20, 2024155.00p150.00p150.00p151.50p3,250
12345
Showing 1 to 50 of 215

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Standard Chartered PLC756.008.78
Trustpilot Group PLC200.006.72
Foresight Group Holdings Limited468.006.36
Smurfit Kappa Group PLC3,674.005.76
Moneysupermarket.Com Group PLC228.804.76
Close Brothers Group PLC479.404.72

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC5,090.00-6.09
Tbc Bank Group PLC3,275.00-5.48
Ithaca Energy PLC112.00-5.41
Inchcape PLC762.50-4.03
Grafton Group PLC902.40-3.84
Aston Martin Lagonda Global Holdings PLC133.20-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.