Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 115.00 | 130.00 | 103.50 | 127.50 | 127.50 | 82,758 |
| 2024-06-07 | 159.00 | 159.00 | 155.00 | 159.00 | 159.00 | 2,000 |
| 2024-06-06 | 159.00 | 160.78 | 155.00 | 159.00 | 159.00 | 74,441 |
| 2024-06-05 | 159.00 | 163.00 | 155.00 | 159.00 | 159.00 | 11,590 |
| 2024-06-04 | 159.00 | 161.00 | 155.00 | 159.00 | 159.00 | 11,722 |
| 2024-06-03 | 159.00 | 163.00 | 155.00 | 159.00 | 159.00 | 15,676 |
| 2024-05-31 | 159.00 | 160.80 | 159.00 | 159.00 | 159.00 | 180,000 |
| 2024-05-30 | 158.50 | 159.20 | 156.80 | 157.50 | 157.50 | 75,876 |
| 2024-05-29 | 158.50 | 170.00 | 157.00 | 158.50 | 158.50 | 52,328 |
| 2024-05-28 | 158.50 | 160.00 | 157.00 | 160.00 | 160.00 | 22,385 |
| 2024-05-24 | 158.50 | 160.00 | 157.00 | 158.50 | 158.50 | 138,871 |
| 2024-05-23 | 158.50 | 163.00 | 157.00 | 158.50 | 158.50 | 129,962 |
| 2024-05-22 | 158.50 | 163.00 | 155.00 | 158.50 | 158.50 | 26,985 |
| 2024-05-21 | 148.00 | 162.00 | 148.00 | 158.50 | 158.50 | 106,507 |
| 2024-05-20 | 134.00 | 148.00 | 133.00 | 146.50 | 146.50 | 115,840 |
| 2024-05-17 | 131.00 | 135.00 | 127.20 | 131.00 | 131.00 | 5,777 |
| 2024-05-16 | 124.30 | 138.00 | 124.30 | 131.00 | 131.00 | 45,106 |
| 2024-05-15 | 136.50 | 140.00 | 136.00 | 136.50 | 136.50 | 10,969 |
| 2024-05-14 | 136.50 | 140.00 | 133.00 | 136.50 | 136.50 | 4,897 |
| 2024-05-13 | 136.50 | 139.50 | 133.10 | 136.50 | 136.50 | 5,308 |
| 2024-05-10 | 136.50 | 139.18 | 133.00 | 136.50 | 136.50 | 109,222 |
| 2024-05-09 | 136.15 | 138.00 | 136.15 | 136.50 | 136.50 | 14,069 |
| 2024-05-08 | 137.50 | 140.00 | 133.35 | 135.00 | 135.00 | 6,494 |
| 2024-05-07 | 137.50 | 140.00 | 132.50 | 137.50 | 137.50 | 35,011 |
| 2024-05-03 | 137.50 | 137.95 | 135.25 | 137.50 | 137.50 | 17,518 |
| 2024-05-02 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 4,500 |
| 2024-05-01 | 136.50 | 137.50 | 133.50 | 137.50 | 137.50 | 10,576 |
| 2024-04-30 | 136.50 | 139.86 | 133.00 | 136.50 | 136.50 | 13,750 |
| 2024-04-29 | 136.50 | 136.50 | 133.00 | 136.50 | 136.50 | 2,514 |
| 2024-04-26 | 136.50 | 137.50 | 133.00 | 136.50 | 136.50 | 19,481 |
| 2024-04-25 | 136.50 | 137.80 | 133.00 | 136.50 | 136.50 | 28,346 |
| 2024-04-24 | 134.00 | 138.00 | 133.00 | 136.50 | 136.50 | 22,700 |
| 2024-04-23 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 10,876 |
| 2024-04-22 | 128.50 | 132.50 | 127.00 | 132.50 | 132.50 | 18,774 |
| 2024-04-19 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 3,300 |
| 2024-04-18 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2024-04-17 | 128.80 | 128.80 | 125.00 | 128.50 | 128.50 | 247,000 |
| 2024-04-16 | 131.10 | 131.10 | 130.00 | 130.00 | 130.00 | 16,323 |
| 2024-04-15 | 137.50 | 138.00 | 131.10 | 132.50 | 132.50 | 17,907 |
| 2024-04-12 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 2,000 |
| 2024-04-11 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 5,138 |
| 2024-04-10 | 140.00 | 140.00 | 137.50 | 140.00 | 140.00 | 33,067 |
| 2024-04-09 | 142.50 | 142.50 | 140.10 | 142.50 | 142.50 | 749 |
| 2024-04-08 | 145.00 | 145.00 | 141.00 | 142.50 | 142.50 | 757 |
| 2024-04-05 | 142.50 | 145.00 | 140.00 | 145.00 | 145.00 | 6,362 |
| 2024-04-04 | 142.50 | 142.50 | 142.24 | 142.50 | 142.50 | 4,440 |
| 2024-04-03 | 142.50 | 142.50 | 132.00 | 142.50 | 142.50 | 2,732 |
| 2024-04-02 | 140.00 | 150.00 | 135.00 | 142.50 | 142.50 | 31,740 |
| 2024-03-28 | 137.50 | 140.00 | 135.00 | 140.00 | 140.00 | 23,983 |
| 2024-03-27 | 137.50 | 137.50 | 135.11 | 137.50 | 137.50 | 19,465 |
| 2024-03-26 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1 |
| 2024-03-25 | 137.50 | 137.50 | 135.25 | 137.50 | 137.50 | 6,530 |
| 2024-03-22 | 144.50 | 144.50 | 137.50 | 137.50 | 137.50 | 10,252 |
| 2024-03-21 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 4,000 |
| 2024-03-20 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3,500 |
| 2024-03-19 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 5,000 |
| 2024-03-18 | 147.50 | 147.95 | 145.00 | 147.50 | 147.50 | 6,201 |
| 2024-03-15 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 3,601 |
| 2024-03-14 | 140.00 | 149.00 | 135.00 | 147.50 | 147.50 | 97,908 |
| 2024-03-13 | 138.45 | 145.00 | 138.45 | 140.00 | 140.00 | 171,725 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.