Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-07-12 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-07-11 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-07-08 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-07-07 | 325.00 | 325.00 | 300.00 | 325.00 | 325.00 | 20,000 |
| 2022-07-06 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-07-05 | 326.00 | 326.00 | 325.00 | 325.00 | 325.00 | 546,200 |
| 2022-07-04 | 335.00 | 335.00 | 320.00 | 335.00 | 335.00 | 210 |
| 2022-07-01 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-06-30 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-06-29 | 335.00 | 335.00 | 333.00 | 335.00 | 335.00 | 1,600 |
| 2022-06-28 | 350.00 | 350.00 | 336.00 | 350.00 | 350.00 | 150 |
| 2022-06-27 | 350.00 | 354.00 | 350.00 | 350.00 | 350.00 | 4,224 |
| 2022-06-24 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2022-06-23 | 350.00 | 350.00 | 345.00 | 345.00 | 345.00 | 1,000 |
| 2022-06-22 | 370.00 | 370.00 | 350.00 | 370.00 | 370.00 | 771 |
| 2022-06-21 | 370.00 | 370.00 | 359.00 | 370.00 | 370.00 | 640 |
| 2022-06-20 | 370.00 | 370.00 | 359.00 | 370.00 | 370.00 | 200 |
| 2022-06-17 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-06-16 | 352.65 | 370.00 | 352.65 | 370.00 | 370.00 | 2,909 |
| 2022-06-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-06-14 | 350.00 | 350.00 | 349.90 | 350.00 | 350.00 | 1,000 |
| 2022-06-13 | 350.00 | 354.45 | 350.00 | 350.00 | 350.00 | 2,098 |
| 2022-06-10 | 350.00 | 354.90 | 350.00 | 350.00 | 350.00 | 500 |
| 2022-06-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-06-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-06-07 | 368.00 | 368.00 | 340.00 | 350.00 | 350.00 | 13,796 |
| 2022-06-06 | 380.00 | 380.00 | 369.00 | 380.00 | 380.00 | 1,271 |
| 2022-06-01 | 380.00 | 380.00 | 374.00 | 380.00 | 380.00 | 1,912 |
| 2022-05-31 | 380.00 | 380.00 | 363.10 | 380.00 | 380.00 | 2,189 |
| 2022-05-30 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-05-27 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-05-26 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-05-25 | 380.00 | 380.00 | 363.00 | 380.00 | 380.00 | 4,105 |
| 2022-05-24 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-05-23 | 380.00 | 393.00 | 362.85 | 380.00 | 380.00 | 3,088 |
| 2022-05-20 | 385.00 | 400.00 | 370.00 | 380.00 | 380.00 | 550 |
| 2022-05-19 | 385.00 | 394.00 | 385.00 | 385.00 | 385.00 | 195 |
| 2022-05-18 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2022-05-17 | 385.00 | 385.00 | 373.10 | 385.00 | 385.00 | 3,700 |
| 2022-05-16 | 385.00 | 394.00 | 372.50 | 385.00 | 385.00 | 7,470 |
| 2022-05-13 | 385.00 | 399.00 | 383.00 | 385.00 | 385.00 | 4,120 |
| 2022-05-12 | 385.00 | 385.00 | 382.50 | 385.00 | 385.00 | 2,000 |
| 2022-05-11 | 390.00 | 390.00 | 382.00 | 390.00 | 390.00 | 500 |
| 2022-05-10 | 395.00 | 399.00 | 381.00 | 390.00 | 390.00 | 3,280 |
| 2022-05-09 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-05-06 | 405.00 | 405.00 | 390.00 | 405.00 | 405.00 | 38,230 |
| 2022-05-05 | 420.00 | 422.00 | 406.00 | 420.00 | 420.00 | 4,214 |
| 2022-05-04 | 420.00 | 432.00 | 405.00 | 420.00 | 420.00 | 7,514 |
| 2022-05-03 | 394.00 | 435.00 | 390.00 | 420.00 | 420.00 | 8,895 |
| 2022-04-29 | 394.00 | 407.00 | 394.00 | 394.00 | 394.00 | 1,088 |
| 2022-04-28 | 380.00 | 407.00 | 368.00 | 394.00 | 394.00 | 6,780 |
| 2022-04-27 | 380.00 | 389.00 | 361.00 | 380.00 | 380.00 | 360 |
| 2022-04-26 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,236 |
| 2022-04-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-22 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 20,760 |
| 2022-04-21 | 390.00 | 390.00 | 376.00 | 390.00 | 390.00 | 3,272 |
| 2022-04-20 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-04-19 | 396.00 | 396.00 | 390.00 | 395.00 | 395.00 | 3,000 |
| 2022-04-14 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 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.