Dark

AREC
ARECOR THERAPEUTICS PLC
stock LSE

Inactive

Jul 19, 2024

92.50GBX0.000%(0.00)13,454

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-19	92.5000	92.5000	92.5000	92.5000	0.000%	13,454	0.000%
2024-07-18	94.5000	93.5000	90.0000	92.5000	-2.116%	5,541	0.000%
2024-07-17	102.0000	102.0000	94.0000	94.5000	-7.353%	10,653	-2.116%
2024-07-16	103.5000	103.5000	102.0000	102.0000	-1.449%	1,530	-9.314%
2024-07-15	106.0000	106.0000	103.5000	103.5000	-11.915%	10,625	-10.628%
2024-07-10	117.5000	117.5000	117.5000	117.5000	0.000%	2,000	-21.277%
2024-07-09	117.5000	117.5000	117.5000	117.5000	0.000%	0	-21.277%
2024-07-08	117.5000	117.5000	117.5000	117.5000	0.000%	0	-21.277%
2024-07-05	117.5000	117.5000	117.5000	117.5000	0.000%	1,800	-21.277%
2024-07-04	120.0000	120.0000	117.5000	117.5000	-2.083%	4,056	-21.277%
2024-07-03	120.0000	120.0000	120.0000	120.0000	0.000%	2,000	-22.917%
2024-07-02	120.0000	120.0000	120.0000	120.0000	0.000%	3,557	-22.917%
2024-07-01	120.0000	120.0000	120.0000	120.0000	0.000%	0	-22.917%
2024-06-28	120.0000	120.0000	120.0000	120.0000	0.000%	5,046	-22.917%
2024-06-27	120.0000	120.0000	120.0000	120.0000	0.000%	0	-22.917%
2024-06-26	120.0000	120.0000	120.0000	120.0000	0.000%	1	-22.917%
2024-06-25	120.0000	120.0000	120.0000	120.0000	0.000%	1,122	-22.917%
2024-06-24	120.0000	120.0000	120.0000	120.0000	0.000%	8	-22.917%
2024-06-21	120.0000	120.0000	120.0000	120.0000	0.000%	1,268	-22.917%
2024-06-20	120.0000	120.0000	120.0000	120.0000	0.000%	6,253	-22.917%
2024-06-19	120.0000	120.0000	120.0000	120.0000	0.000%	130	-22.917%
2024-06-18	120.0000	120.0000	120.0000	120.0000	0.000%	0	-22.917%
2024-06-17	127.5000	133.0000	120.0000	120.0000	-5.882%	11,896	-22.917%
2024-06-14	127.5000	127.5000	127.5000	127.5000	0.000%	7,248	-27.451%
2024-06-13	127.5000	127.5000	127.5000	127.5000	0.000%	3,180	-27.451%
2024-06-12	127.5000	127.5000	127.5000	127.5000	0.000%	3,608	-27.451%
2024-06-11	127.5000	127.5000	127.5000	127.5000	0.000%	1,024	-27.451%
2024-06-10	115.0000	127.5000	103.5000	127.5000	-19.811%	63,615	-27.451%
2024-06-07	159.0000	159.0000	159.0000	159.0000	0.000%	2,000	-41.824%
2024-06-06	159.0000	159.0000	159.0000	159.0000	0.000%	12,784	-41.824%
2024-06-05	159.0000	159.0000	159.0000	159.0000	0.000%	11,590	-41.824%
2024-06-04	159.0000	159.0000	159.0000	159.0000	0.000%	11,722	-41.824%
2024-06-03	159.0000	159.0000	159.0000	159.0000	0.000%	15,676	-41.824%
2024-05-31	157.5000	160.0000	157.5000	159.0000	+0.952%	30,000	-41.824%
2024-05-30	158.5000	158.5000	157.5000	157.5000	-0.631%	50,876	-41.270%
2024-05-29	158.5000	170.0000	158.5000	158.5000	-0.938%	21,087	-41.640%
2024-05-28	158.5000	160.0000	160.0000	160.0000	+0.946%	22,385	-42.188%
2024-05-24	158.5000	158.5000	158.5000	158.5000	0.000%	38,871	-41.640%
2024-05-23	158.5000	163.0000	158.5000	158.5000	0.000%	39,962	-41.640%
2024-05-22	158.5000	160.0000	158.5000	158.5000	0.000%	26,985	-41.640%
2024-05-21	148.0000	158.5000	148.0000	158.5000	+8.191%	106,507	-41.640%
2024-05-20	134.0000	146.5000	134.0000	146.5000	+11.832%	113,340	-36.860%
2024-05-17	131.0000	131.0000	131.0000	131.0000	0.000%	5,777	-29.389%
2024-05-16	124.0000	138.0000	131.0000	131.0000	-4.029%	45,106	-29.389%
2024-05-15	136.5000	136.5000	136.5000	136.5000	0.000%	10,969	-32.234%
2024-05-14	136.5000	140.0000	136.5000	136.5000	0.000%	4,897	-32.234%
2024-05-13	136.5000	136.5000	136.5000	136.5000	0.000%	5,308	-32.234%
2024-05-10	136.5000	136.5000	136.5000	136.5000	0.000%	34,222	-32.234%
2024-05-09	135.0000	136.5000	135.0000	136.5000	+1.111%	14,069	-32.234%
2024-05-08	137.5000	140.0000	135.0000	135.0000	-1.818%	6,494	-31.481%
2024-05-07	137.5000	137.5000	137.5000	137.5000	0.000%	35,011	-32.727%
2024-05-02	137.5000	137.5000	137.5000	137.5000	0.000%	4,500	-32.727%
2024-05-01	136.5000	137.5000	136.5000	137.5000	+9,900.000%	10,576	-32.727%
2024-03-22	1.4500	1.4500	1.3750	1.3750	-5.172%	10,252	+6,627.273%
2024-03-21	1.4500	1.4500	1.4500	1.4500	0.000%	4,000	+6,279.310%
2024-03-20	1.4750	1.4750	1.4500	1.4500	-1.695%	3,500	+6,279.310%
2024-03-19	1.4750	1.4750	1.4750	1.4750	0.000%	5,000	+6,171.186%
2024-03-18	1.4750	1.4750	1.4750	1.4750	0.000%	6,201	+6,171.186%
2024-03-15	1.4750	1.5000	1.5000	1.4750	0.000%	3,601	+6,171.186%
2024-03-14	1.4000	1.4750	1.4000	1.4750	+5.357%	97,908	+6,171.186%
2024-03-13	1.3500	1.4000	1.3500	1.4000	+3.704%	21,298	+6,507.143%
2024-03-12	1.3250	1.3500	1.3250	1.3500	+1.887%	21,339	+6,751.852%
2024-03-11	1.3250	1.3800	1.3250	1.3250	0.000%	1,293	+6,881.132%
2024-03-08	1.3250	1.3250	1.3250	1.3250	0.000%	2	+6,881.132%
2024-03-07	1.3250	1.3800	1.3800	1.3250	0.000%	12,335	+6,881.132%
2024-03-06	1.3500	1.3500	1.3250	1.3250	-1.852%	3,040	+6,881.132%
2024-03-05	1.3350	1.3500	1.3250	1.3500	+1.124%	39,724	+6,751.852%
2024-03-04	1.3750	1.4300	1.3350	1.3350	-2.909%	6,836	+6,828.839%
2024-03-01	1.4000	1.4000	1.3750	1.3750	0.000%	2,183	+6,627.273%
2024-02-29	1.3750	1.3750	1.3750	1.3750	0.000%	2,281	+6,627.273%
2024-02-28	1.3750	1.3750	1.3750	1.3750	-1.786%	7,711	+6,627.273%
2024-02-27	1.4500	1.4500	1.4000	1.4000	-3.448%	5,274	+6,507.143%
2024-02-26	1.4500	1.4500	1.4500	1.4500	0.000%	8,889	+6,279.310%
2024-02-23	1.4500	1.4500	1.4500	1.4500	0.000%	2,293	+6,279.310%
2024-02-22	1.4750	1.4500	1.4000	1.4500	-1.695%	5,628	+6,279.310%
2024-02-21	1.5150	1.4750	1.4500	1.4750	-2.640%	1,829	+6,171.186%
2024-02-20	1.5500	1.5500	1.5150	1.5150	-2.258%	3,250	+6,005.611%
2024-02-19	1.5500	1.5500	1.5500	1.5500	0.000%	0	+5,867.742%
2024-02-16	1.5500	1.5500	1.5500	1.5500	0.000%	3,542	+5,867.742%
2024-02-15	1.5650	1.5650	1.5500	1.5500	-0.958%	2,095	+5,867.742%
2024-02-14	1.5650	1.5650	1.5650	1.5650	0.000%	0	+5,810.543%
2024-02-13	1.5650	1.5650	1.5650	1.5650	0.000%	3,700	+5,810.543%
2024-02-12	1.5900	1.5900	1.5650	1.5650	-1.572%	2,500	+5,810.543%
2024-02-09	1.5900	1.5900	1.5000	1.5900	+2.581%	907	+5,717.610%
2024-02-08	1.5900	1.5500	1.5500	1.5500	0.000%	3,388	+5,867.742%
2024-02-07	1.6150	1.5900	1.5500	1.5500	-4.025%	6,317	+5,867.742%
2024-02-06	1.6250	1.6250	1.6150	1.6150	-2.121%	17,665	+5,627.554%
2024-02-05	1.6600	1.6600	1.6250	1.6500	-0.602%	6,004	+5,506.061%
2024-02-02	1.6600	1.6600	1.6600	1.6600	0.000%	17,479	+5,472.289%
2024-02-01	1.6650	1.6600	1.6600	1.6600	0.000%	35,113	+5,472.289%
2024-01-31	1.6600	1.7000	1.7000	1.6600	0.000%	13,942	+5,472.289%
2024-01-30	1.6600	1.6600	1.6600	1.6600	+0.606%	2,000	+5,472.289%
2024-01-29	1.6600	1.6500	1.6500	1.6500	-0.602%	5,002	+5,506.061%
2024-01-26	1.6600	1.6600	1.6600	1.6600	0.000%	9,377	+5,472.289%
2024-01-25	1.6750	1.6750	1.6600	1.6600	-2.353%	22,187	+5,472.289%
2024-01-24	1.7000	1.7000	1.6750	1.7000	+1.493%	8,173	+5,341.176%
2024-01-23	1.6850	1.6850	1.6750	1.6750	-0.593%	30,196	+5,422.388%
2024-01-22	1.6850	1.6850	1.6850	1.6850	0.000%	0	+5,389.614%
2024-01-19	1.6850	1.6850	1.6850	1.6850	0.000%	677	+5,389.614%
2024-01-18	1.6850	1.6850	1.6850	1.6850	0.000%	1,500	+5,389.614%
2024-01-17	1.6850	1.7000	1.6850	1.6850	0.000%	3,864	+5,389.614%
2024-01-16	1.6850	1.6850	1.6850	1.6850	0.000%	7,186	+5,389.614%
2024-01-15	1.6850	1.6850	1.6850	1.6850	0.000%	881	+5,389.614%
2024-01-12	1.6850	1.6850	1.6850	1.6850	0.000%	265	+5,389.614%
2024-01-11	1.6850	1.6700	1.6700	1.6850	0.000%	891	+5,389.614%
2024-01-10	1.7400	1.7400	1.6850	1.6850	-3.161%	13,001	+5,389.614%
2024-01-09	1.7400	1.7400	1.7400	1.7400	-4.396%	680	+5,216.092%
2024-01-08	1.7400	1.8200	1.8200	1.8200	+4.598%	11,812	+4,982.418%
2024-01-05	1.7650	1.7650	1.7400	1.7400	-1.416%	10,693	+5,216.092%
2024-01-04	1.7200	1.7200	1.7200	1.7650	0.000%	12,883	+5,140.793%
2024-01-03	1.8000	1.7850	1.7200	1.7650	-1.944%	7,929	+5,140.793%
2024-01-02	1.8250	1.8400	1.8400	1.8000	-1.370%	123	+5,038.889%
2023-12-29	1.8250	1.8250	1.8250	1.8250	0.000%	0	+4,968.493%
2023-12-28	1.8250	1.8500	1.8500	1.8250	0.000%	76	+4,968.493%
2023-12-27	1.8250	1.8250	1.8250	1.8250	0.000%	2,183	+4,968.493%
2023-12-22	1.8250	1.8250	1.8250	1.8250	0.000%	158	+4,968.493%
2023-12-21	1.8250	1.8250	1.8250	1.8250	0.000%	0	+4,968.493%
2023-12-20	1.8250	1.8250	1.8250	1.8250	0.000%	1,000	+4,968.493%
2023-12-19	1.8250	1.8250	1.8250	1.8250	0.000%	1,347	+4,968.493%
2023-12-18	1.8250	1.8250	1.8250	1.8250	0.000%	0	+4,968.493%
2023-12-15	1.8250	1.8250	1.8250	1.8250	0.000%	4,519	+4,968.493%
2023-12-14	1.8750	1.8750	1.8250	1.8250	-2.667%	7,634	+4,968.493%
2023-12-13	1.8750	1.8750	1.8750	1.8750	0.000%	1,000	+4,833.333%
2023-12-12	1.9000	1.9000	1.8750	1.8750	-5.779%	148	+4,833.333%
2023-12-11	1.9000	1.9900	1.9900	1.9900	+4.737%	10,016	+4,548.241%
2023-12-08	1.9000	1.9000	1.9000	1.9000	0.000%	2,500	+4,768.421%
2023-12-07	1.9000	1.9000	1.9000	1.9000	0.000%	1,075	+4,768.421%
2023-12-06	1.9000	1.9000	1.9000	1.9000	0.000%	0	+4,768.421%
2023-12-05	1.9250	1.9250	1.9000	1.9000	0.000%	7,906	+4,768.421%
2023-12-04	1.9250	1.9250	1.9000	1.9000	0.000%	12,551	+4,768.421%
2023-12-01	1.8750	1.9000	1.8750	1.9000	+1.333%	68,009	+4,768.421%
2023-11-30	1.8600	1.8750	1.8600	1.8750	+0.806%	23,946	+4,833.333%
2023-11-29	1.8600	1.8600	1.8600	1.8600	0.000%	303	+4,873.118%
2023-11-28	1.8600	1.8600	1.8600	1.8600	0.000%	0	+4,873.118%
2023-11-27	1.8600	1.8600	1.8600	1.8600	0.000%	0	+4,873.118%
2023-11-24	1.8600	1.8600	1.8600	1.8600	0.000%	2,893	+4,873.118%
2023-11-23	1.8600	1.8600	1.8600	1.8600	0.000%	2,054	+4,873.118%
2023-11-22	1.8600	1.8600	1.8600	1.8600	0.000%	0	+4,873.118%
2023-11-21	1.8600	1.8600	1.8600	1.8600	0.000%	101	+4,873.118%
2023-11-20	1.8600	1.8600	1.8200	1.8600	0.000%	2,301	+4,873.118%
2023-11-17	1.8500	1.8600	1.8500	1.8600	+1.918%	41,263	+4,873.118%
2023-11-16	1.8250	1.8250	1.8250	1.8250	0.000%	0	+4,968.493%
2023-11-15	1.8250	1.8250	1.8250	1.8250	0.000%	5,515	+4,968.493%
2023-11-14	1.8250	1.8250	1.8250	1.8250	0.000%	8,929	+4,968.493%
2023-11-13	1.8250	1.8250	1.8250	1.8250	0.000%	0	+4,968.493%
2023-11-10	1.8500	1.9400	1.8250	1.8250	-1.351%	1,945	+4,968.493%
2023-11-09	1.8500	1.8500	1.8500	1.8500	0.000%	0	+4,900.000%
2023-11-08	1.9000	1.9000	1.8500	1.8500	-2.632%	1,100	+4,900.000%
2023-11-07	1.9000	1.9000	1.9000	1.9000	0.000%	2	+4,768.421%
2023-11-06	1.9000	1.9000	1.9000	1.9000	0.000%	0	+4,768.421%
2023-11-03	1.9000	1.9000	1.9000	1.9000	0.000%	1,612	+4,768.421%
2023-11-02	1.9000	1.9000	1.9000	1.9000	0.000%	4,427	+4,768.421%
2023-11-01	1.9000	1.9000	1.9000	1.9000	0.000%	1,750	+4,768.421%
2023-10-31	1.9000	1.9000	1.9000	1.9000	0.000%	1,737	+4,768.421%
2023-10-30	1.9000	1.9000	1.9000	1.9000	0.000%	0	+4,768.421%
2023-10-27	1.9000	1.9000	1.9000	1.9000	0.000%	1,505	+4,768.421%
2023-10-26	1.9000	1.9000	1.9000	1.9000	0.000%	1,522	+4,768.421%
2023-10-25	1.9000	1.9000	1.9000	1.9000	0.000%	0	+4,768.421%
2023-10-24	1.9000	1.9000	1.9000	1.9000	0.000%	630	+4,768.421%
2023-10-23	1.9000	1.9000	1.9000	1.9000	0.000%	12,182	+4,768.421%
2023-10-20	1.9000	1.9000	1.9000	1.9000	0.000%	0	+4,768.421%
2023-10-19	1.9000	1.9000	1.9000	1.9000	0.000%	4,857	+4,768.421%
2023-10-18	1.9000	1.9000	1.9000	1.9000	0.000%	0	+4,768.421%
2023-10-17	1.9000	1.9000	1.9000	1.9000	0.000%	2,000	+4,768.421%
2023-10-16	1.9250	1.9250	1.9000	1.9000	-1.299%	14,216	+4,768.421%
2023-10-13	1.9250	1.9250	1.9250	1.9250	0.000%	8,754	+4,705.195%
2023-10-12	1.9250	1.9250	1.9250	1.9250	0.000%	0	+4,705.195%
2023-10-11	1.9250	1.9250	1.9250	1.9250	0.000%	686	+4,705.195%
2023-10-10	1.9250	1.9250	1.9250	1.9250	0.000%	0	+4,705.195%
2023-10-09	1.9250	1.9250	1.9250	1.9250	0.000%	7,940	+4,705.195%
2023-10-06	1.9250	1.9250	1.9250	1.9250	0.000%	0	+4,705.195%
2023-10-05	1.9250	1.9250	1.9250	1.9250	0.000%	602	+4,705.195%
2023-10-04	1.9250	1.9250	1.9250	1.9250	0.000%	8,575	+4,705.195%
2023-10-03	1.9250	1.9250	1.9250	1.9250	0.000%	0	+4,705.195%
2023-10-02	1.9250	1.9250	1.9250	1.9250	0.000%	1,422	+4,705.195%
2023-09-29	1.9250	1.9250	1.9250	1.9250	0.000%	0	+4,705.195%
2023-09-28	1.9250	1.9250	1.9250	1.9250	0.000%	500	+4,705.195%
2023-09-27	1.9250	1.9250	1.9250	1.9250	0.000%	2,782	+4,705.195%
2023-09-26	1.9250	1.9250	1.9250	1.9250	0.000%	0	+4,705.195%
2023-09-25	1.9250	1.9250	1.9250	1.9250	0.000%	1,000	+4,705.195%
2023-09-22	1.9250	1.9250	1.9250	1.9250	0.000%	19,034	+4,705.195%
2023-09-21	1.9250	1.9250	1.9250	1.9250	0.000%	1,350	+4,705.195%
2023-09-20	1.9250	1.9250	1.9000	1.9250	0.000%	1,250	+4,705.195%
2023-09-19	1.8750	1.9350	1.8750	1.9250	+2.667%	14,492	+4,705.195%
2023-09-18	1.8750	1.8750	1.8750	1.8750	0.000%	2,303	+4,833.333%
2023-09-15	1.8750	1.8750	1.8750	1.8750	0.000%	265	+4,833.333%
2023-09-14	1.8750	1.8750	1.8750	1.8750	0.000%	11,949	+4,833.333%
2023-09-13	1.8750	1.8750	1.8750	1.8750	0.000%	0	+4,833.333%
2023-09-12	1.8750	1.8750	1.8750	1.8750	0.000%	107	+4,833.333%
2023-09-11	1.8750	1.8750	1.8750	1.8750	0.000%	0	+4,833.333%
2023-09-08	1.8750	1.8750	1.8750	1.8750	0.000%	1	+4,833.333%
2023-09-07	1.8750	1.8750	1.8750	1.8750	0.000%	2,248	+4,833.333%
2023-09-06	1.8750	1.8750	1.8750	1.8750	0.000%	0	+4,833.333%
2023-09-05	1.8750	1.8750	1.8750	1.8750	0.000%	10	+4,833.333%
2023-09-04	1.9000	1.9000	1.8750	1.8750	-1.316%	813	+4,833.333%
2023-09-01	1.9000	1.9000	1.9000	1.9000	0.000%	11,775	+4,768.421%
2023-08-31	1.9000	1.9000	1.9000	1.9000	0.000%	3,044	+4,768.421%
2023-08-30	1.9000	1.9000	1.9000	1.9000	0.000%	22,936	+4,768.421%
2023-08-29	1.9000	1.9900	1.9900	1.9000	0.000%	496	+4,768.421%
2023-08-25	1.9000	1.9000	1.9000	1.9000	0.000%	6,500	+4,768.421%
2023-08-23	1.9000	1.9000	1.9000	1.9000	0.000%	0	+4,768.421%
2023-08-22	1.9000	1.9000	1.9000	1.9000	0.000%	2,665	+4,768.421%
2023-08-21	1.9000	1.9000	1.9000	1.9000	0.000%	0	+4,768.421%
2023-08-18	1.9000	1.9000	1.9000	1.9000	0.000%	750	+4,768.421%
2023-08-17	1.9000	1.9000	1.9000	1.9000	0.000%	1,392	+4,768.421%
2023-08-16	1.9250	1.9250	1.9000	1.9000	-1.299%	1,373	+4,768.421%
2023-08-15	1.9250	1.9250	1.9250	1.9250	0.000%	2,717	+4,705.195%
2023-08-14	1.9250	1.9250	1.9250	1.9250	0.000%	2,567	+4,705.195%
2023-08-11	1.9250	1.9250	1.9250	1.9250	0.000%	127	+4,705.195%
2023-08-10	1.9250	1.9250	1.9250	1.9250	0.000%	3,854	+4,705.195%
2023-08-09	1.9250	1.9250	1.9250	1.9250	0.000%	10,856	+4,705.195%
2023-08-08	1.9250	1.9250	1.9250	1.9250	0.000%	1,000	+4,705.195%
2023-08-07	1.9250	1.9250	1.9250	1.9250	0.000%	2,774	+4,705.195%
2023-08-04	1.9250	1.9250	1.9250	1.9250	0.000%	800	+4,705.195%
2023-08-03	1.9250	1.9250	1.9250	1.9250	0.000%	12,310	+4,705.195%
2023-08-02	1.9250	1.9250	1.9250	1.9250	0.000%	353	+4,705.195%
2023-08-01	1.9250	1.9350	1.9250	1.9250	0.000%	4,307	+4,705.195%
2023-07-28	1.9250	1.9250	1.9250	1.9250	0.000%	3,770	+4,705.195%
2023-07-27	1.9250	1.9250	1.9250	1.9250	0.000%	140	+4,705.195%
2023-07-26	1.9250	1.9250	1.9250	1.9250	0.000%	1	+4,705.195%
2023-07-25	1.9250	1.9250	1.9250	1.9250	0.000%	2,233	+4,705.195%
2023-07-24	1.9250	1.9250	1.9250	1.9250	0.000%	5,242	+4,705.195%
2023-07-21	2.1000	2.1000	1.9250	1.9250	-8.333%	6,786	+4,705.195%
2023-07-20	2.1500	2.1500	2.1000	2.1000	+2.439%	6,550	+4,304.762%
2023-07-19	2.1000	2.1000	2.0500	2.0500	-2.381%	10,286	+4,412.195%
2023-07-18	2.1000	2.1000	2.1000	2.1000	0.000%	1,630	+4,304.762%
2023-07-17	2.2000	2.2000	2.1000	2.1000	-4.545%	5,527	+4,304.762%
2023-07-14	2.2000	2.2000	2.2000	2.2000	0.000%	500	+4,104.545%
2023-07-13	2.2000	2.2000	2.2000	2.2000	0.000%	0	+4,104.545%
2023-07-12	2.2000	2.2000	2.2000	2.2000	0.000%	2,750	+4,104.545%
2023-07-11	2.2500	2.2500	2.2000	2.2000	-2.222%	11,250	+4,104.545%
2023-07-10	2.3000	2.3000	2.2500	2.2500	-2.174%	2,539	+4,011.111%
2023-07-07	2.3000	2.3000	2.3000	2.3000	0.000%	1,531	+3,921.739%
2023-07-06	2.3000	2.3000	2.3000	2.3000	0.000%	4,576	+3,921.739%
2023-07-05	2.3000	2.3000	2.3000	2.3000	0.000%	3,772	+3,921.739%
2023-07-04	2.3000	2.3000	2.3000	2.3000	0.000%	0	+3,921.739%
2023-07-03	2.3000	2.3000	2.3000	2.3000	0.000%	1	+3,921.739%
2023-06-30	2.3000	2.3000	2.3000	2.3000	0.000%	0	+3,921.739%
2023-06-29	2.3000	2.3000	2.3000	2.3000	0.000%	1,500	+3,921.739%
2023-06-28	2.4000	2.4000	2.3000	2.3000	-4.167%	10,000	+3,921.739%
2023-06-27	2.4000	2.4000	2.4000	2.4000	0.000%	7,243	+3,754.167%
2023-06-26	2.3500	2.4000	2.3500	2.4000	+2.128%	25,571	+3,754.167%
2023-06-23	2.3500	2.3500	2.3500	2.3500	-2.083%	0	+3,836.170%
2023-06-22	2.3500	2.4000	2.4000	2.4000	+2.128%	19,105	+3,754.167%
2023-06-21	2.3500	2.3500	2.3500	2.3500	0.000%	0	+3,836.170%
2023-06-20	2.3500	2.3500	2.3500	2.3500	0.000%	0	+3,836.170%
2023-06-19	2.3000	2.3500	2.3000	2.3500	+2.174%	420	+3,836.170%
2023-06-16	2.3500	2.3500	2.3000	2.3000	-2.128%	1,561	+3,921.739%
2023-06-15	2.3500	2.3500	2.3500	2.3500	0.000%	0	+3,836.170%
2023-06-14	2.4500	2.4500	2.3500	2.3500	-4.082%	8,554	+3,836.170%
2023-06-13	2.4500	2.4500	2.4500	2.4500	0.000%	47	+3,675.510%
2023-06-12	2.4500	2.4500	2.4500	2.4500	0.000%	0	+3,675.510%
2023-06-09	2.4500	2.4500	2.4500	2.4500	0.000%	448	+3,675.510%
2023-06-08	2.4500	2.4500	2.4500	2.4500	0.000%	500	+3,675.510%
2023-06-07	2.4500	2.4500	2.4500	2.4500	0.000%	1,000	+3,675.510%
2023-06-06	2.5000	2.5000	2.4500	2.4500	-2.000%	1,191	+3,675.510%
2023-06-05	2.5000	2.5000	2.5000	2.5000	0.000%	2,755	+3,600.000%
2023-06-02	2.5000	2.5000	2.5000	2.5000	0.000%	3,148	+3,600.000%
2023-06-01	2.5500	2.5500	2.5000	2.5000	-1.961%	1,039	+3,600.000%
2023-05-31	2.5500	2.5500	2.5500	2.5500	0.000%	2	+3,527.451%
2023-05-30	2.5500	2.5500	2.5500	2.5500	0.000%	887	+3,527.451%
2023-05-26	2.5500	2.5500	2.5500	2.5500	0.000%	816	+3,527.451%
2023-05-25	2.5500	2.5500	2.5500	2.5500	0.000%	2,443	+3,527.451%
2023-05-24	2.5500	2.6000	2.5500	2.5500	0.000%	1,408	+3,527.451%
2023-05-23	2.5500	2.5500	2.5500	2.5500	0.000%	5,000	+3,527.451%
2023-05-22	2.5500	2.5500	2.5500	2.5500	0.000%	1,925	+3,527.451%
2023-05-19	2.5500	2.5500	2.5500	2.5500	0.000%	3,000	+3,527.451%
2023-05-18	2.4600	2.5700	2.4600	2.5500	0.000%	120	+3,527.451%
2023-05-17	2.5500	2.5500	2.5500	2.5500	0.000%	0	+3,527.451%
2023-05-16	2.5500	2.5500	2.5500	2.5500	0.000%	238	+3,527.451%
2023-05-15	2.5500	2.5500	2.5500	2.5500	0.000%	1,500	+3,527.451%
2023-05-12	2.5500	2.5500	2.4600	2.5500	0.000%	1,672	+3,527.451%
2023-05-11	2.6000	2.6000	2.5500	2.5500	-1.923%	12,591	+3,527.451%
2023-05-10	2.6000	2.6000	2.6000	2.6000	0.000%	2,759	+3,457.692%
2023-05-09	2.7000	2.7000	2.6000	2.6000	-3.704%	4,393	+3,457.692%
2023-05-05	2.7000	2.7000	2.7000	2.7000	0.000%	1,564	+3,325.926%
2023-05-04	2.7000	2.7000	2.7000	2.7000	0.000%	759	+3,325.926%
2023-05-03	2.7000	2.7000	2.6000	2.7000	0.000%	6,347	+3,325.926%
2023-05-02	2.7000	2.7000	2.7000	2.7000	0.000%	5,981	+3,325.926%
2023-04-28	2.7000	2.7000	2.7000	2.7000	0.000%	2,819	+3,325.926%
2023-04-27	2.7000	2.7000	2.7000	2.7000	0.000%	0	+3,325.926%
2023-04-26	2.6500	2.7000	2.6500	2.7000	+3.846%	3,816	+3,325.926%
2023-04-25	2.6000	2.6000	2.6000	2.6000	0.000%	4,612	+3,457.692%
2023-04-24	2.6000	2.6000	2.6000	2.6000	0.000%	2,210	+3,457.692%
2023-04-21	2.6000	2.6000	2.6000	2.6000	0.000%	2,662	+3,457.692%
2023-04-20	2.6000	2.7600	2.6000	2.6000	0.000%	15,681	+3,457.692%
2023-04-19	2.6000	2.6000	2.6000	2.6000	0.000%	8,608	+3,457.692%
2023-04-18	2.6000	2.6000	2.6000	2.6000	0.000%	100	+3,457.692%
2023-04-17	2.6000	2.6000	2.6000	2.6000	0.000%	3,449	+3,457.692%
2023-04-14	2.5500	2.6000	2.5500	2.6000	+1.961%	2,434	+3,457.692%
2023-04-13	2.5500	2.5500	2.5500	2.5500	0.000%	700	+3,527.451%
2023-04-12	2.5500	2.5500	2.5500	2.5500	0.000%	203	+3,527.451%
2023-04-11	2.5500	2.6600	2.6600	2.5500	0.000%	1,595	+3,527.451%
2023-04-06	2.5500	2.6000	2.5500	2.5500	0.000%	11,380	+3,527.451%
2023-04-05	2.6000	2.6000	2.5500	2.5500	-1.923%	2,794	+3,527.451%
2023-04-04	2.6000	2.6000	2.6000	2.6000	0.000%	381	+3,457.692%
2023-04-03	2.6000	2.6000	2.6000	2.6000	0.000%	4,936	+3,457.692%
2023-03-31	2.6000	2.6000	2.6000	2.6000	0.000%	4,190	+3,457.692%
2023-03-30	2.6000	2.6000	2.6000	2.6000	0.000%	0	+3,457.692%
2023-03-29	2.6000	2.6000	2.6000	2.6000	0.000%	4,874	+3,457.692%
2023-03-28	2.6000	2.6000	2.6000	2.6000	+4.000%	6,987	+3,457.692%
2023-03-27	2.6000	2.5000	2.5000	2.5000	-3.846%	2,947	+3,600.000%
2023-03-24	2.6000	2.6000	2.6000	2.6000	0.000%	3,577	+3,457.692%
2023-03-23	2.6000	2.6000	2.6000	2.6000	0.000%	14,046	+3,457.692%
2023-03-22	2.6500	2.6500	2.6000	2.6000	0.000%	1,677	+3,457.692%
2023-03-21	2.6000	2.8000	2.6000	2.6000	0.000%	2,993	+3,457.692%
2023-03-20	2.6000	2.6500	2.6000	2.6000	0.000%	15,960	+3,457.692%
2023-03-17	2.6000	2.6000	2.6000	2.6000	0.000%	4,740	+3,457.692%
2023-03-16	2.6000	2.6000	2.6000	2.6000	0.000%	8,990	+3,457.692%
2023-03-15	2.5000	2.6000	2.5000	2.6000	-1.887%	2,667	+3,457.692%
2023-03-14	2.9000	2.9000	2.6500	2.6500	-1.852%	8,438	+3,390.566%
2023-03-13	2.9000	3.1500	2.7000	2.7000	+11.111%	35,069	+3,325.926%
2023-03-09	2.4100	2.4300	2.4100	2.4300	+0.830%	3,871	+3,706.584%
2023-03-08	2.4100	2.4100	2.4100	2.4100	0.000%	0	+3,738.174%
2023-03-07	2.3800	2.4100	2.3800	2.4100	+1.261%	0	+3,738.174%
2023-03-06	2.3800	2.3800	2.3800	2.3800	0.000%	296	+3,786.555%
2023-03-03	2.4500	2.4200	2.3800	2.3800	-2.857%	4,563	+3,786.555%
2023-03-02	2.4800	2.4800	2.4500	2.4500	-1.210%	10,936	+3,675.510%
2023-03-01	2.4800	2.4800	2.4800	2.4800	-4.615%	3,000	+3,629.839%
2023-02-28	2.4800	2.6000	2.6000	2.6000	+4.839%	4,968	+3,457.692%
2023-02-27	2.4500	2.4800	2.4500	2.4800	+1.224%	4,036	+3,629.839%
2023-02-24	2.4500	2.4500	2.4500	2.4500	+0.410%	0	+3,675.510%
2023-02-23	2.4500	2.4400	2.4400	2.4400	-0.408%	426	+3,690.984%
2023-02-22	2.4800	2.4800	2.4500	2.4500	-1.210%	2,000	+3,675.510%
2023-02-21	2.4800	2.4800	2.4800	2.4800	0.000%	1,000	+3,629.839%
2023-02-20	2.4800	2.4800	2.4800	2.4800	0.000%	2,000	+3,629.839%
2023-02-17	2.4800	2.4800	2.4800	2.4800	0.000%	6,762	+3,629.839%
2023-02-16	2.4800	2.4800	2.4800	2.4800	0.000%	261,085	+3,629.839%
2023-02-15	2.4800	2.4800	2.4800	2.4800	0.000%	10,855	+3,629.839%
2023-02-14	2.4500	2.4800	2.4500	2.4800	+1.224%	111,000	+3,629.839%
2023-02-13	2.4000	2.4500	2.4000	2.4500	+2.083%	0	+3,675.510%
2023-02-10	2.4000	2.4000	2.4000	2.4000	0.000%	3,647	+3,754.167%
2023-02-09	2.4000	2.4000	2.4000	2.4000	0.000%	1,424	+3,754.167%
2023-02-08	2.3300	2.4000	2.3300	2.4000	+3.004%	2,710	+3,754.167%
2023-02-07	2.3000	2.3300	2.3000	2.3300	+1.304%	3,695	+3,869.957%
2023-02-06	2.3000	2.3000	2.3000	2.3000	0.000%	126	+3,921.739%
2023-02-03	2.3000	2.3000	2.3000	2.3000	0.000%	0	+3,921.739%
2023-02-02	2.3000	2.3000	2.3000	2.3000	0.000%	0	+3,921.739%
2023-02-01	2.3000	2.3000	2.3000	2.3000	0.000%	0	+3,921.739%
2023-01-31	2.3000	2.3000	2.3000	2.3000	0.000%	0	+3,921.739%
2023-01-30	2.3500	2.3500	2.3000	2.3000	-2.128%	2,041	+3,921.739%
2023-01-27	2.3000	2.3500	2.3000	2.3500	+2.174%	7,548	+3,836.170%
2023-01-26	2.3000	2.3000	2.3000	2.3000	0.000%	1,176	+3,921.739%
2023-01-25	2.3000	2.3000	2.3000	2.3000	0.000%	0	+3,921.739%
2023-01-24	2.3000	2.3000	2.3000	2.3000	0.000%	4,571	+3,921.739%
2023-01-23	2.3000	2.3000	2.3000	2.3000	0.000%	0	+3,921.739%
2023-01-20	2.3000	2.3000	2.3000	2.3000	0.000%	0	+3,921.739%
2023-01-19	2.1000	2.3100	2.1000	2.3000	+9.524%	19,531	+3,921.739%
2023-01-18	2.1000	2.1000	2.1000	2.1000	0.000%	418	+4,304.762%
2023-01-17	2.1000	2.1000	2.1000	2.1000	0.000%	0	+4,304.762%
2023-01-16	2.1000	2.1000	2.1000	2.1000	0.000%	2,904	+4,304.762%
2023-01-13	2.1500	2.1500	2.1000	2.1000	0.000%	31,191	+4,304.762%
2023-01-12	2.1000	2.1000	2.1000	2.1000	0.000%	27,172	+4,304.762%
2023-01-11	2.3000	2.3000	2.1000	2.1000	-8.696%	3,400	+4,304.762%
2023-01-10	2.3500	2.3500	2.3000	2.3000	-2.128%	9,751	+3,921.739%
2023-01-09	2.4000	2.4000	2.3500	2.3500	-2.083%	10,548	+3,836.170%
2023-01-06	2.4000	2.4000	2.4000	2.4000	0.000%	0	+3,754.167%
2023-01-05	2.4500	2.4500	2.4000	2.4000	-2.041%	1,300	+3,754.167%
2023-01-04	2.5000	2.5000	2.4500	2.4500	+2.083%	2,700	+3,675.510%
2023-01-03	2.4000	2.4000	2.4000	2.4000	0.000%	250	+3,754.167%
2022-12-30	2.4000	2.4000	2.4000	2.4000	0.000%	0	+3,754.167%
2022-12-29	2.4000	2.4000	2.4000	2.4000	0.000%	0	+3,754.167%
2022-12-28	2.4000	2.4000	2.4000	2.4000	0.000%	437	+3,754.167%
2022-12-23	2.4000	2.4000	2.4000	2.4000	0.000%	1,200	+3,754.167%
2022-12-22	2.4000	2.4000	2.4000	2.4000	0.000%	4,154	+3,754.167%
2022-12-21	2.4000	2.4000	2.4000	2.4000	0.000%	900	+3,754.167%
2022-12-20	2.4000	2.4000	2.4000	2.4000	0.000%	0	+3,754.167%
2022-12-19	2.4000	2.4000	2.4000	2.4000	0.000%	1,116	+3,754.167%
2022-12-16	2.4000	2.4000	2.4000	2.4000	0.000%	5,122	+3,754.167%
2022-12-15	2.4000	2.4000	2.4000	2.4000	-9.434%	13,952	+3,754.167%

.dark-mode .ylmd8x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ylmd8x{ color: #333333; background-color: white; border: 2px solid #333333; }ARECARECOR THERAPEUTICS PLCstock LSE

AREC
ARECOR THERAPEUTICS PLC
stock LSE