Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 230.00 | 230.00 | 221.00 | 230.00 | 230.00 | 10,000 |
| 2023-06-27 | 240.00 | 250.00 | 230.66 | 240.00 | 240.00 | 7,243 |
| 2023-06-26 | 235.00 | 250.00 | 230.00 | 240.00 | 240.00 | 25,571 |
| 2023-06-23 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2023-06-22 | 235.00 | 240.00 | 231.50 | 240.00 | 240.00 | 19,105 |
| 2023-06-21 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2023-06-20 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2023-06-19 | 235.00 | 237.70 | 235.00 | 235.00 | 235.00 | 420 |
| 2023-06-16 | 235.00 | 240.00 | 230.00 | 230.00 | 230.00 | 1,561 |
| 2023-06-15 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2023-06-14 | 245.00 | 250.00 | 230.00 | 235.00 | 235.00 | 8,554 |
| 2023-06-13 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 47 |
| 2023-06-12 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2023-06-09 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 448 |
| 2023-06-08 | 245.00 | 245.00 | 244.80 | 245.00 | 245.00 | 500 |
| 2023-06-07 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1,000 |
| 2023-06-06 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1,191 |
| 2023-06-05 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 2,755 |
| 2023-06-02 | 250.00 | 251.50 | 249.60 | 250.00 | 250.00 | 3,148 |
| 2023-06-01 | 251.50 | 251.50 | 250.00 | 250.00 | 250.00 | 1,039 |
| 2023-05-31 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | 2 |
| 2023-05-30 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 887 |
| 2023-05-26 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 816 |
| 2023-05-25 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2,443 |
| 2023-05-24 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 1,408 |
| 2023-05-23 | 255.00 | 255.00 | 245.00 | 255.00 | 255.00 | 5,000 |
| 2023-05-22 | 255.00 | 260.00 | 253.00 | 255.00 | 255.00 | 1,925 |
| 2023-05-19 | 255.00 | 255.00 | 253.00 | 255.00 | 255.00 | 3,000 |
| 2023-05-18 | 255.00 | 255.00 | 246.00 | 255.00 | 255.00 | 11,120 |
| 2023-05-17 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2023-05-16 | 255.00 | 259.80 | 255.00 | 255.00 | 255.00 | 34,738 |
| 2023-05-15 | 255.00 | 258.80 | 255.00 | 255.00 | 255.00 | 11,500 |
| 2023-05-12 | 255.00 | 260.00 | 246.00 | 255.00 | 255.00 | 1,672 |
| 2023-05-11 | 260.00 | 260.00 | 254.00 | 255.00 | 255.00 | 22,591 |
| 2023-05-10 | 260.00 | 263.00 | 258.88 | 260.00 | 260.00 | 2,759 |
| 2023-05-09 | 270.00 | 280.00 | 260.00 | 260.00 | 260.00 | 4,393 |
| 2023-05-05 | 270.00 | 280.00 | 266.00 | 270.00 | 270.00 | 1,564 |
| 2023-05-04 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 759 |
| 2023-05-03 | 270.00 | 270.00 | 261.00 | 270.00 | 270.00 | 6,347 |
| 2023-05-02 | 270.00 | 270.00 | 260.00 | 270.00 | 270.00 | 5,981 |
| 2023-04-28 | 270.00 | 275.99 | 260.00 | 270.00 | 270.00 | 2,819 |
| 2023-04-27 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2023-04-26 | 265.00 | 280.00 | 250.00 | 270.00 | 270.00 | 3,816 |
| 2023-04-25 | 260.00 | 267.56 | 260.00 | 260.00 | 260.00 | 4,612 |
| 2023-04-24 | 260.00 | 270.00 | 255.60 | 260.00 | 260.00 | 2,210 |
| 2023-04-21 | 260.00 | 269.00 | 250.00 | 260.00 | 260.00 | 27,662 |
| 2023-04-20 | 260.00 | 299.00 | 257.70 | 260.00 | 260.00 | 15,681 |
| 2023-04-19 | 260.00 | 260.00 | 255.00 | 260.00 | 260.00 | 8,608 |
| 2023-04-18 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 100 |
| 2023-04-17 | 260.00 | 260.00 | 250.10 | 260.00 | 260.00 | 3,449 |
| 2023-04-14 | 255.00 | 260.00 | 250.00 | 260.00 | 260.00 | 2,434 |
| 2023-04-13 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 700 |
| 2023-04-12 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | 203 |
| 2023-04-11 | 255.00 | 266.00 | 255.00 | 255.00 | 255.00 | 1,595 |
| 2023-04-06 | 255.00 | 258.15 | 251.00 | 255.00 | 255.00 | 11,380 |
| 2023-04-05 | 260.00 | 260.00 | 250.30 | 255.00 | 255.00 | 2,794 |
| 2023-04-04 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | 381 |
| 2023-04-03 | 260.00 | 262.70 | 252.00 | 260.00 | 260.00 | 4,936 |
| 2023-03-31 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 4,190 |
| 2023-03-30 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
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.