Arecor Therapeutics plc (AREC.L) LSE

71.24

+0.74(+1.05%)

Updated at September 08 08:12AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202570.570.570.57270.51,728
September 04, 202571.570.570.57269.0563,886
September 03, 202563.5676767621.7M
September 02, 202563.563.563.563.563.282,148
September 01, 202563.1463.563.563.56256,246
August 29, 202563.1463.563.565623,024
August 28, 202562.0563.563.563.5629,880
August 27, 20256363.563.563.5636,340
August 26, 202562.4163.563.563.562.144,850
August 22, 20256563.563.5656219,095
August 21, 202566.563.563.566.56219,419
August 20, 202564.3763.563.564.3763.525,034
August 19, 20256563.563.5656258,672
August 18, 202564.5563.563.564.556316,698
August 15, 202564.3563.563.56562.3830,125
August 14, 20256563.563.56563.1423,849
August 13, 2025656363656310,409
August 12, 202563.463.563.563.562.112,574
August 11, 202564.3863.563.564.386250,617
August 08, 202559.8963.563.564.758139,360
August 07, 202558.5559596058.5537,775
August 06, 202559.89595959.8958.5537,045
August 05, 202559.55595960.558.1133,614
August 04, 202557.458.558.56057.4115,405
August 01, 2025585757585510,251
July 31, 202556.3356.556.557.7556.3357,101
July 30, 2025545656575415,002
July 29, 202554.1555.555.55654.1522,100
July 28, 202554.6655.555.55654.6621,778
July 25, 20255455.555.556.885411,291
July 24, 202552.6755.555.555.552.6775,441
July 23, 202552.25252535211,760
July 22, 202549.151.551.551.9549.183,195
July 21, 202548.0249.549.549.6548.0234,388
July 18, 202549.3494950483,827
July 17, 2025494949504837,921
July 16, 202549.3749495048.1234,002
July 15, 202547494949.37471,212
July 14, 202549.44494949.4448.0512,358
July 11, 202548.4484848.644833,474
July 10, 202548.4484848.4483,088
July 09, 202548.447.547.548.447.51,446
July 08, 202547.747.547.547.74536,533
July 07, 202544.75454546.8744156,977
July 04, 202544.2544.544.54544123,042
July 03, 202543.1743.543.543.543.1725,000
July 02, 202542.0243.543.543.542.025,490
July 01, 20254243.543.545422,646
June 30, 202542.343.543.543.542.34,704
June 27, 20254543.543.54542.3100
June 26, 20254243.543.543.5422,223
June 25, 202543.543.543.543.543.50
June 24, 202542.343.543.543.542.31,000
June 23, 202543.743.543.543.74217,152
June 20, 202542.343.543.543.542.35,253
June 19, 20254143.543.543.5414,377
June 18, 202542.543.543.543.542.0319,529
June 17, 202542.743.543.543.542.0314,284
June 16, 20254343.543.543.542.034,220
June 13, 202543.2943.543.54542.0333,690