Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 192.50 | 195.00 | 191.61 | 192.50 | 192.50 | 1,350 |
| 2023-09-20 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 1,250 |
| 2023-09-19 | 187.50 | 195.00 | 180.15 | 192.50 | 192.50 | 26,522 |
| 2023-09-18 | 187.50 | 187.50 | 180.00 | 187.50 | 187.50 | 2,303 |
| 2023-09-15 | 187.50 | 191.10 | 187.50 | 187.50 | 187.50 | 265 |
| 2023-09-14 | 187.50 | 194.00 | 183.25 | 187.50 | 187.50 | 11,949 |
| 2023-09-13 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2023-09-12 | 187.50 | 187.50 | 180.00 | 187.50 | 187.50 | 107 |
| 2023-09-11 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2023-09-08 | 187.50 | 187.50 | 185.00 | 187.50 | 187.50 | 1 |
| 2023-09-07 | 187.50 | 192.10 | 180.00 | 187.50 | 187.50 | 2,248 |
| 2023-09-06 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2023-09-05 | 187.50 | 192.15 | 187.50 | 187.50 | 187.50 | 10 |
| 2023-09-04 | 190.00 | 193.15 | 187.00 | 187.50 | 187.50 | 813 |
| 2023-09-01 | 190.00 | 193.18 | 185.50 | 190.00 | 190.00 | 11,775 |
| 2023-08-31 | 190.00 | 193.20 | 187.00 | 190.00 | 190.00 | 3,044 |
| 2023-08-30 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | 47,936 |
| 2023-08-29 | 190.00 | 199.00 | 190.00 | 190.00 | 190.00 | 496 |
| 2023-08-25 | 190.00 | 192.48 | 188.00 | 190.00 | 190.00 | 6,500 |
| 2023-08-24 | 190.00 | 192.40 | 190.00 | 190.00 | 190.00 | 1,500 |
| 2023-08-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-08-22 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | 2,665 |
| 2023-08-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-08-18 | 190.00 | 192.60 | 190.00 | 190.00 | 190.00 | 750 |
| 2023-08-17 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | 1,392 |
| 2023-08-16 | 190.10 | 190.10 | 190.00 | 190.00 | 190.00 | 1,373 |
| 2023-08-15 | 192.50 | 192.50 | 190.00 | 192.50 | 192.50 | 2,717 |
| 2023-08-14 | 192.50 | 194.50 | 192.50 | 192.50 | 192.50 | 2,567 |
| 2023-08-11 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 127 |
| 2023-08-10 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 3,854 |
| 2023-08-09 | 192.50 | 194.75 | 192.00 | 192.50 | 192.50 | 35,856 |
| 2023-08-08 | 192.50 | 192.50 | 192.00 | 192.50 | 192.50 | 1,000 |
| 2023-08-07 | 192.50 | 194.75 | 191.30 | 192.50 | 192.50 | 15,607 |
| 2023-08-04 | 192.50 | 195.00 | 192.50 | 192.50 | 192.50 | 25,800 |
| 2023-08-03 | 192.50 | 195.00 | 192.50 | 192.50 | 192.50 | 12,310 |
| 2023-08-02 | 192.50 | 194.75 | 192.50 | 192.50 | 192.50 | 353 |
| 2023-08-01 | 192.50 | 195.00 | 192.50 | 192.50 | 192.50 | 595,343 |
| 2023-07-31 | 192.50 | 192.85 | 192.50 | 192.50 | 192.50 | 1,526 |
| 2023-07-28 | 192.50 | 195.00 | 190.05 | 192.50 | 192.50 | 3,770 |
| 2023-07-27 | 192.50 | 192.50 | 190.05 | 192.50 | 192.50 | 140 |
| 2023-07-26 | 192.50 | 195.00 | 192.50 | 192.50 | 192.50 | 1 |
| 2023-07-25 | 192.50 | 195.00 | 191.00 | 192.50 | 192.50 | 2,233 |
| 2023-07-24 | 192.50 | 195.00 | 191.00 | 192.50 | 192.50 | 5,242 |
| 2023-07-21 | 210.00 | 210.00 | 192.50 | 192.50 | 192.50 | 40,786 |
| 2023-07-20 | 214.40 | 214.40 | 200.20 | 210.00 | 210.00 | 6,550 |
| 2023-07-19 | 210.00 | 220.00 | 198.00 | 205.00 | 205.00 | 10,286 |
| 2023-07-18 | 210.00 | 211.28 | 201.25 | 210.00 | 210.00 | 1,630 |
| 2023-07-17 | 220.00 | 220.00 | 202.00 | 210.00 | 210.00 | 5,527 |
| 2023-07-14 | 220.00 | 220.00 | 210.20 | 220.00 | 220.00 | 500 |
| 2023-07-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-07-12 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 2,750 |
| 2023-07-11 | 220.00 | 220.00 | 207.00 | 220.00 | 220.00 | 11,250 |
| 2023-07-10 | 230.00 | 234.49 | 220.00 | 225.00 | 225.00 | 2,539 |
| 2023-07-07 | 230.00 | 234.67 | 225.00 | 230.00 | 230.00 | 1,531 |
| 2023-07-06 | 230.00 | 238.00 | 221.00 | 230.00 | 230.00 | 4,576 |
| 2023-07-05 | 230.00 | 240.00 | 221.00 | 230.00 | 230.00 | 3,772 |
| 2023-07-04 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-07-03 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | 1 |
| 2023-06-30 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-29 | 230.00 | 234.88 | 230.00 | 230.00 | 230.00 | 1,500 |
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.