Arecor Therapeutics plc (AREC.L) LSE

80.00

-0.5(-0.62%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202580.5808080.880244,125
December 23, 202580.580.580.58579.6725,950
December 22, 202580.580.580.58178.69,754
December 19, 202580.580.580.585807,147
December 18, 202580.58080857627,678
December 17, 202580.580.580.58580131,582
December 16, 202580.5808081.7578.563,410
December 15, 20258580.580.5857834,763
December 12, 202580.5808081.58032,271
December 11, 202580.5808080.576.5646,027
December 10, 202580.580.580.581.580204,734
December 09, 202579.580.580.582.6576115,411
December 08, 2025747979807452,790
December 05, 2025747474787421,560
December 04, 202576.44747477.67411,623
December 03, 202572.5747476.447018,812
December 02, 202572.572.572.5757020,925
December 01, 202572.572.572.572.571.8313,912
November 28, 202571.572.572.572.57022,737
November 27, 20257471.571.57469.0523,114
November 26, 2025747474747022,296
November 25, 20257474747870.5522,840
November 24, 20257474747874113,916
November 21, 2025747474757056,601
November 20, 2025747474757427,186
November 19, 202574747475.47222,029
November 18, 20257474747870144,486
November 17, 2025747474787018,039
November 14, 20257474747873.058,016
November 13, 20257474747674146,569
November 12, 20257474747770130,107
November 11, 20257474747872.513,928
November 10, 202572.576767870.6113,309
November 07, 20257375757573112,599
November 06, 202572.572.572.572.570.552,000
November 05, 202572.572.572.572.972.2534,525
November 04, 202572.572.572.57570.144,460
November 03, 202571.571.571.5756819
October 31, 202571.571.571.57568.77,711
October 30, 202571.571.571.571.7571.55,540
October 29, 202571.571.571.575684,480
October 28, 202571.571.571.57568.6724,195
October 27, 202571.571.571.5756835,077
October 24, 202571.571.571.57270.135,393
October 23, 202571.571.571.571.570.217,210
October 22, 202571.571.571.57566.552,071
October 21, 202572.568687566.7525,123
October 20, 202572.572.572.5757037,711
October 17, 202577.572.572.5807022,055
October 16, 202577.577.577.577.5752
October 15, 202577.577.577.58075.1115,045
October 14, 202577.577.577.5807522,687
October 13, 202577.577.577.5807513,013
October 10, 202577.577.577.58077.53,068
October 09, 202577.577.577.5807539,503
October 08, 202577.577.577.579.6575.2768,000
October 07, 202580.577.577.5837663,946
October 06, 20258484848845.25118,069
October 03, 202586.58484888034,298
October 02, 202586.586.586.58886.4421,090
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved