Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 185.00 | 185.00 | 180.50 | 182.50 | 182.50 | 7,634 |
| 2023-12-13 | 187.50 | 187.50 | 185.00 | 187.50 | 187.50 | 1,000 |
| 2023-12-12 | 187.50 | 187.50 | 186.50 | 187.50 | 187.50 | 148 |
| 2023-12-11 | 190.00 | 199.00 | 185.00 | 199.00 | 199.00 | 10,016 |
| 2023-12-08 | 190.00 | 190.00 | 189.99 | 190.00 | 190.00 | 116,848 |
| 2023-12-07 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | 1,075 |
| 2023-12-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-12-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 7,906 |
| 2023-12-04 | 192.50 | 194.20 | 190.00 | 190.00 | 190.00 | 42,516 |
| 2023-12-01 | 187.50 | 192.60 | 186.20 | 190.00 | 190.00 | 98,009 |
| 2023-11-30 | 186.00 | 187.50 | 184.88 | 187.50 | 187.50 | 23,946 |
| 2023-11-29 | 186.00 | 190.00 | 184.60 | 186.00 | 186.00 | 303 |
| 2023-11-28 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2023-11-27 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2023-11-24 | 186.00 | 186.00 | 184.88 | 186.00 | 186.00 | 2,893 |
| 2023-11-23 | 186.00 | 186.00 | 181.00 | 186.00 | 186.00 | 2,054 |
| 2023-11-22 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2023-11-21 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 101 |
| 2023-11-20 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 2,301 |
| 2023-11-17 | 185.00 | 186.00 | 182.00 | 186.00 | 186.00 | 41,263 |
| 2023-11-16 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2023-11-15 | 182.50 | 184.00 | 175.00 | 182.50 | 182.50 | 24,473 |
| 2023-11-14 | 182.50 | 188.00 | 175.45 | 182.50 | 182.50 | 8,929 |
| 2023-11-13 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2023-11-10 | 185.00 | 194.00 | 180.00 | 182.50 | 182.50 | 1,945 |
| 2023-11-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2023-11-08 | 186.55 | 186.55 | 185.00 | 185.00 | 185.00 | 32,810 |
| 2023-11-07 | 190.00 | 190.00 | 186.55 | 190.00 | 190.00 | 2 |
| 2023-11-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-11-03 | 190.00 | 193.00 | 185.50 | 190.00 | 190.00 | 1,612 |
| 2023-11-02 | 190.00 | 190.70 | 185.50 | 190.00 | 190.00 | 4,427 |
| 2023-11-01 | 190.00 | 190.00 | 185.15 | 190.00 | 190.00 | 1,750 |
| 2023-10-31 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 1,737 |
| 2023-10-30 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-10-27 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1,505 |
| 2023-10-26 | 190.00 | 190.35 | 185.50 | 190.00 | 190.00 | 1,522 |
| 2023-10-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-10-24 | 190.00 | 190.00 | 185.10 | 190.00 | 190.00 | 630 |
| 2023-10-23 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 12,182 |
| 2023-10-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-10-19 | 190.00 | 190.00 | 185.50 | 190.00 | 190.00 | 4,857 |
| 2023-10-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-10-17 | 190.00 | 190.00 | 186.75 | 190.00 | 190.00 | 2,000 |
| 2023-10-16 | 192.25 | 192.25 | 190.00 | 190.00 | 190.00 | 14,216 |
| 2023-10-13 | 192.50 | 193.00 | 192.50 | 192.50 | 192.50 | 73,754 |
| 2023-10-12 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0 |
| 2023-10-11 | 192.50 | 195.00 | 192.25 | 192.50 | 192.50 | 686 |
| 2023-10-10 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0 |
| 2023-10-09 | 192.50 | 195.00 | 192.50 | 192.50 | 192.50 | 7,940 |
| 2023-10-06 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0 |
| 2023-10-05 | 192.50 | 192.50 | 192.10 | 192.50 | 192.50 | 602 |
| 2023-10-04 | 192.50 | 195.00 | 191.88 | 192.50 | 192.50 | 8,575 |
| 2023-10-03 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0 |
| 2023-10-02 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 1,422 |
| 2023-09-29 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0 |
| 2023-09-28 | 192.50 | 195.00 | 192.50 | 192.50 | 192.50 | 500 |
| 2023-09-27 | 192.50 | 195.00 | 192.50 | 192.50 | 192.50 | 2,782 |
| 2023-09-26 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0 |
| 2023-09-25 | 192.50 | 195.00 | 192.50 | 192.50 | 192.50 | 1,000 |
| 2023-09-22 | 192.50 | 195.00 | 191.88 | 192.50 | 192.50 | 19,034 |
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.