Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 395.00 | 402.00 | 390.00 | 400.00 | 400.00 | 12,041 |
| 2022-04-12 | 390.00 | 397.00 | 380.00 | 395.00 | 395.00 | 4,194 |
| 2022-04-11 | 385.00 | 390.00 | 370.00 | 390.00 | 390.00 | 5,413 |
| 2022-04-08 | 385.00 | 388.80 | 381.00 | 385.00 | 385.00 | 1,089 |
| 2022-04-07 | 385.00 | 397.00 | 385.00 | 385.00 | 385.00 | 3,561 |
| 2022-04-06 | 385.00 | 390.00 | 381.00 | 385.00 | 385.00 | 2,679 |
| 2022-04-05 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | 2,594 |
| 2022-04-04 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2022-04-01 | 395.00 | 396.00 | 390.00 | 395.00 | 395.00 | 3,500 |
| 2022-03-31 | 395.00 | 395.00 | 390.00 | 395.00 | 395.00 | 192 |
| 2022-03-30 | 397.00 | 397.00 | 391.00 | 395.00 | 395.00 | 8,600 |
| 2022-03-29 | 410.00 | 429.00 | 391.00 | 410.00 | 410.00 | 7,333 |
| 2022-03-28 | 390.00 | 429.00 | 380.00 | 410.00 | 410.00 | 10,518 |
| 2022-03-25 | 390.00 | 394.00 | 390.00 | 390.00 | 390.00 | 3,182 |
| 2022-03-24 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-03-23 | 375.00 | 400.00 | 352.00 | 375.00 | 375.00 | 5,203 |
| 2022-03-22 | 351.00 | 375.00 | 346.00 | 367.00 | 367.00 | 2,000 |
| 2022-03-21 | 350.00 | 358.00 | 350.00 | 351.00 | 351.00 | 1,713 |
| 2022-03-18 | 330.00 | 343.00 | 330.00 | 343.00 | 343.00 | 450 |
| 2022-03-17 | 323.00 | 327.00 | 323.00 | 323.00 | 323.00 | 150 |
| 2022-03-16 | 320.00 | 320.00 | 313.00 | 320.00 | 320.00 | 112 |
| 2022-03-15 | 320.00 | 320.00 | 316.85 | 320.00 | 320.00 | 739 |
| 2022-03-14 | 315.00 | 324.00 | 312.00 | 320.00 | 320.00 | 51,581 |
| 2022-03-11 | 360.00 | 375.00 | 301.00 | 315.00 | 315.00 | 8,598 |
| 2022-03-10 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-03-09 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-03-08 | 370.00 | 375.00 | 340.00 | 360.00 | 360.00 | 1,384 |
| 2022-03-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-03-04 | 375.00 | 375.00 | 355.00 | 375.00 | 375.00 | 1,600 |
| 2022-03-03 | 375.00 | 376.00 | 375.00 | 375.00 | 375.00 | 275 |
| 2022-03-02 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-03-01 | 375.00 | 375.00 | 351.00 | 375.00 | 375.00 | 3,861 |
| 2022-02-28 | 360.00 | 399.00 | 355.00 | 375.00 | 375.00 | 3,327 |
| 2022-02-25 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2022-02-24 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 584 |
| 2022-02-23 | 380.00 | 380.00 | 353.00 | 380.00 | 380.00 | 1,130 |
| 2022-02-22 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-02-21 | 380.00 | 380.00 | 361.00 | 380.00 | 380.00 | 4,000 |
| 2022-02-18 | 375.00 | 410.00 | 361.00 | 380.00 | 380.00 | 3,665 |
| 2022-02-17 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-02-16 | 375.00 | 378.00 | 375.00 | 375.00 | 375.00 | 987 |
| 2022-02-15 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-02-14 | 378.00 | 378.00 | 361.00 | 375.00 | 375.00 | 3,110 |
| 2022-02-11 | 380.00 | 397.00 | 350.00 | 380.00 | 380.00 | 1,751 |
| 2022-02-10 | 380.00 | 409.00 | 380.00 | 380.00 | 380.00 | 1,736 |
| 2022-02-09 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-02-08 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-02-07 | 380.00 | 380.00 | 356.00 | 380.00 | 380.00 | 8 |
| 2022-02-04 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-02-03 | 380.00 | 384.00 | 380.00 | 380.00 | 380.00 | 1,162 |
| 2022-02-02 | 380.00 | 384.00 | 380.00 | 380.00 | 380.00 | 500 |
| 2022-02-01 | 380.00 | 380.00 | 355.00 | 380.00 | 380.00 | 565 |
| 2022-01-31 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0 |
| 2022-01-28 | 375.00 | 384.00 | 369.00 | 375.00 | 375.00 | 1,896 |
| 2022-01-27 | 375.00 | 375.00 | 369.00 | 375.00 | 375.00 | 125 |
| 2022-01-26 | 375.00 | 384.00 | 375.00 | 375.00 | 375.00 | 2,628 |
| 2022-01-25 | 360.00 | 365.00 | 360.00 | 360.00 | 360.00 | 1,096 |
| 2022-01-24 | 372.00 | 372.00 | 350.00 | 350.00 | 350.00 | 12,530 |
| 2022-01-21 | 385.00 | 385.00 | 378.00 | 385.00 | 385.00 | 1,646 |
| 2022-01-20 | 400.00 | 400.00 | 370.00 | 385.00 | 385.00 | 5,756 |
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.