Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-10-06 | 255.00 | 255.00 | 253.00 | 255.00 | 255.00 | 29 |
| 2022-10-05 | 255.00 | 255.00 | 240.00 | 255.00 | 255.00 | 10,908 |
| 2022-10-04 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 154 |
| 2022-10-03 | 255.00 | 255.00 | 240.00 | 255.00 | 255.00 | 84 |
| 2022-09-30 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 250 |
| 2022-09-29 | 265.00 | 280.00 | 250.00 | 265.00 | 265.00 | 387 |
| 2022-09-28 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-09-27 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 3,000 |
| 2022-09-26 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-09-23 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-09-22 | 265.00 | 269.00 | 252.00 | 265.00 | 265.00 | 6,262 |
| 2022-09-21 | 265.00 | 269.00 | 265.00 | 265.00 | 265.00 | 7,959 |
| 2022-09-20 | 260.00 | 275.00 | 252.00 | 265.00 | 265.00 | 26,332 |
| 2022-09-16 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-09-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-09-14 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 24 |
| 2022-09-13 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1,641 |
| 2022-09-12 | 270.00 | 277.00 | 256.00 | 265.00 | 265.00 | 10,110 |
| 2022-09-09 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 250 |
| 2022-09-08 | 281.00 | 281.00 | 270.00 | 275.00 | 275.00 | 2,874 |
| 2022-09-07 | 275.60 | 275.60 | 260.00 | 275.00 | 275.00 | 731 |
| 2022-09-06 | 280.00 | 289.45 | 275.10 | 280.00 | 280.00 | 6,968 |
| 2022-09-05 | 285.00 | 290.00 | 275.00 | 280.00 | 280.00 | 6,576 |
| 2022-09-02 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-09-01 | 285.00 | 295.00 | 282.00 | 285.00 | 285.00 | 45,383 |
| 2022-08-31 | 285.00 | 295.40 | 285.00 | 285.00 | 285.00 | 1,351 |
| 2022-08-30 | 285.00 | 296.50 | 285.00 | 285.00 | 285.00 | 4,536 |
| 2022-08-26 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-25 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-08-24 | 285.00 | 296.80 | 285.00 | 285.00 | 285.00 | 101 |
| 2022-08-23 | 285.00 | 296.80 | 285.00 | 285.00 | 285.00 | 536 |
| 2022-08-22 | 295.00 | 297.90 | 281.00 | 285.00 | 285.00 | 1,199 |
| 2022-08-19 | 295.00 | 298.00 | 295.00 | 295.00 | 295.00 | 2,346 |
| 2022-08-18 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-08-17 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-08-16 | 295.00 | 310.00 | 295.00 | 295.00 | 295.00 | 31 |
| 2022-08-15 | 295.00 | 301.00 | 280.00 | 295.00 | 295.00 | 20,327 |
| 2022-08-12 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | 737 |
| 2022-08-11 | 300.00 | 300.00 | 285.00 | 300.00 | 300.00 | 1,180 |
| 2022-08-10 | 315.00 | 315.00 | 301.30 | 315.00 | 315.00 | 232 |
| 2022-08-09 | 315.00 | 315.00 | 302.00 | 315.00 | 315.00 | 6,510 |
| 2022-08-08 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-08-05 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-08-04 | 310.00 | 310.00 | 309.80 | 310.00 | 310.00 | 1,600 |
| 2022-08-03 | 310.50 | 310.50 | 301.30 | 310.00 | 310.00 | 14,958 |
| 2022-08-02 | 310.00 | 317.00 | 310.00 | 315.00 | 315.00 | 4,097 |
| 2022-08-01 | 310.00 | 319.00 | 310.00 | 310.00 | 310.00 | 313 |
| 2022-07-29 | 310.00 | 314.00 | 310.00 | 310.00 | 310.00 | 7,825 |
| 2022-07-28 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-07-27 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 1,282 |
| 2022-07-26 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 2,940 |
| 2022-07-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-07-22 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | 2,655 |
| 2022-07-21 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-07-20 | 325.00 | 329.00 | 325.00 | 325.00 | 325.00 | 715 |
| 2022-07-19 | 325.00 | 330.00 | 325.00 | 325.00 | 325.00 | 1,049 |
| 2022-07-18 | 320.00 | 323.00 | 320.00 | 320.00 | 320.00 | 614 |
| 2022-07-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-07-14 | 320.00 | 347.00 | 320.00 | 320.00 | 320.00 | 4,982 |
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.