Arecor Therapeutics PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.