Advertisement
U.S. markets closed
S&P Futures
5,871.00 +25.00 (+0.43%) Dow Futures
42,467.00 +146.00 (+0.34%) Nasdaq Futures
20,598.25 +99.50 (+0.49%) Russell 2000 Futures
2,231.40 +9.90 (+0.45%) Crude Oil
68.63 -3.15 (-4.39%) Gold
2,749.00 -5.60 (-0.20%)
Arecor Therapeutics plc (AREC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 09:09AM GMT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 74.50 | 75.00 | 74.97 | 77.00 | 77.00 | 2,854 |
| Oct 24, 2024 | 74.00 | 74.30 | 74.25 | 74.00 | 74.00 | 11,000 |
| Oct 23, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Oct 22, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2,025 |
| Oct 21, 2024 | 74.00 | 74.00 | 73.51 | 74.00 | 74.00 | 4,761 |
| Oct 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Oct 17, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 263 |
| Oct 16, 2024 | 71.50 | 73.80 | 69.10 | 74.00 | 74.00 | 46,254 |
| Oct 15, 2024 | 69.00 | 70.90 | 66.50 | 70.00 | 70.00 | 35,000 |
| Oct 14, 2024 | 69.00 | 69.10 | 68.00 | 69.00 | 69.00 | 4,357 |
| Oct 11, 2024 | 69.00 | 68.25 | 68.25 | 69.00 | 69.00 | 35 |
| Oct 10, 2024 | 69.00 | 68.60 | 68.04 | 69.00 | 69.00 | 5,773 |
| Oct 09, 2024 | 67.50 | 70.00 | 67.94 | 69.00 | 69.00 | 5,002 |
| Oct 08, 2024 | 67.50 | 68.00 | 65.50 | 67.50 | 67.50 | 1,735 |
| Oct 07, 2024 | 67.50 | 65.55 | 65.55 | 67.50 | 67.50 | 20,000 |
| Oct 04, 2024 | 66.00 | 70.00 | 63.50 | 67.50 | 67.50 | 14,692 |
| Oct 03, 2024 | 66.00 | 65.70 | 63.41 | 66.00 | 66.00 | 48,405 |
| Oct 02, 2024 | 66.00 | 63.38 | 63.35 | 66.00 | 66.00 | 40,100 |
| Oct 01, 2024 | 66.00 | 70.00 | 62.55 | 66.00 | 66.00 | 21,752 |
| Sep 30, 2024 | 67.50 | 70.00 | 63.50 | 66.00 | 66.00 | 27,998 |
| Sep 27, 2024 | 67.50 | 70.00 | 65.31 | 67.50 | 67.50 | 1,359 |
| Sep 26, 2024 | 67.50 | 65.50 | 65.00 | 67.50 | 67.50 | 21,238 |
| Sep 25, 2024 | 67.50 | 65.71 | 65.22 | 67.50 | 67.50 | 15,000 |
| Sep 24, 2024 | 67.50 | 70.00 | 63.00 | 67.50 | 67.50 | 37,042 |
| Sep 23, 2024 | 68.50 | 69.00 | 65.20 | 67.50 | 67.50 | 29,870 |
| Sep 20, 2024 | 68.50 | 69.49 | 69.49 | 68.50 | 68.50 | 15,000 |
| Sep 19, 2024 | 75.00 | 78.00 | 68.25 | 68.50 | 68.50 | 20,774 |
| Sep 18, 2024 | 77.50 | 76.00 | 76.00 | 75.00 | 75.00 | 1,309 |
| Sep 17, 2024 | 80.00 | 78.50 | 72.03 | 77.50 | 77.50 | 16,609 |
| Sep 16, 2024 | 80.00 | 78.50 | 78.50 | 80.00 | 80.00 | 3,000 |
| Sep 13, 2024 | 80.00 | 79.00 | 78.50 | 80.00 | 80.00 | 2,000 |
| Sep 12, 2024 | 80.00 | 79.90 | 78.50 | 80.00 | 80.00 | 2,268 |
| Sep 11, 2024 | 80.00 | 80.24 | 80.00 | 80.00 | 80.00 | 7,731 |
| Sep 10, 2024 | 77.50 | 78.50 | 75.60 | 77.50 | 77.50 | 1,618 |
| Sep 09, 2024 | 77.50 | 80.00 | 75.33 | 77.50 | 77.50 | 6,969 |
| Sep 06, 2024 | 78.50 | 82.00 | 75.00 | 81.50 | 81.50 | 59,640 |
| Sep 05, 2024 | 80.00 | 78.15 | 78.15 | 78.50 | 78.50 | 1,000 |
| Sep 04, 2024 | 82.50 | 80.15 | 78.00 | 80.00 | 80.00 | 7,166 |
| Sep 03, 2024 | 82.50 | 82.00 | 80.05 | 82.50 | 82.50 | 7,150 |
| Sep 02, 2024 | 86.50 | 84.00 | 80.40 | 82.50 | 82.50 | 22,557 |
| Aug 30, 2024 | 86.50 | 83.60 | 83.00 | 86.50 | 86.50 | 3,703 |
| Aug 29, 2024 | 86.50 | 86.50 | 83.20 | 86.50 | 86.50 | 4,650 |
| Aug 28, 2024 | 91.00 | 86.75 | 83.14 | 86.50 | 86.50 | 8,100 |
| Aug 27, 2024 | 91.00 | 87.25 | 87.00 | 91.00 | 91.00 | 1,500 |
| Aug 23, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Aug 22, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Aug 21, 2024 | 91.00 | 88.00 | 87.00 | 91.00 | 91.00 | 4,451 |
| Aug 20, 2024 | 91.50 | 88.00 | 88.00 | 91.50 | 91.50 | 1,500 |
| Aug 19, 2024 | 91.50 | 88.00 | 85.00 | 91.50 | 91.50 | 12,641 |
| Aug 16, 2024 | 91.50 | 88.14 | 88.14 | 91.50 | 91.50 | 1,000 |
| Aug 15, 2024 | 91.50 | 95.00 | 86.20 | 91.50 | 91.50 | 3,770 |
| Aug 14, 2024 | 91.50 | 88.30 | 88.30 | 91.50 | 91.50 | 4,770 |
| Aug 13, 2024 | 91.50 | 88.30 | 88.30 | 91.50 | 91.50 | 1,455 |
| Aug 12, 2024 | 91.50 | 91.45 | 86.00 | 91.50 | 91.50 | 6,505 |
| Aug 09, 2024 | 91.50 | 95.00 | 88.30 | 91.50 | 91.50 | 1,001 |
| Aug 08, 2024 | 91.50 | 95.00 | 91.00 | 91.50 | 91.50 | 11,112 |
| Aug 07, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Aug 06, 2024 | 91.50 | 91.45 | 91.45 | 91.50 | 91.50 | 540 |
| Aug 05, 2024 | 92.50 | 95.00 | 88.00 | 91.50 | 91.50 | 2,731 |
| Aug 02, 2024 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | 488 |
| Aug 01, 2024 | 92.50 | 97.00 | 91.00 | 92.50 | 92.50 | 26,097 |
| Jul 31, 2024 | 92.50 | 91.00 | 91.00 | 92.50 | 92.50 | 3,075 |
| Jul 30, 2024 | 92.50 | 91.00 | 91.00 | 92.50 | 92.50 | 600 |
| Jul 29, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Jul 26, 2024 | 92.50 | 95.00 | 92.00 | 92.50 | 92.50 | 861 |
| Jul 25, 2024 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | 2,000 |
| Jul 24, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Jul 23, 2024 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 18,033 |
| Jul 22, 2024 | 92.50 | 93.00 | 90.00 | 92.50 | 92.50 | 14,001 |
| Jul 19, 2024 | 92.50 | 91.80 | 90.00 | 92.50 | 92.50 | 13,454 |
| Jul 18, 2024 | 94.50 | 97.00 | 90.00 | 92.50 | 92.50 | 5,541 |
| Jul 17, 2024 | 102.00 | 98.00 | 92.05 | 94.50 | 94.50 | 10,653 |
| Jul 16, 2024 | 103.50 | 100.00 | 97.10 | 102.00 | 102.00 | 1,530 |
| Jul 15, 2024 | 106.00 | 107.00 | 100.00 | 103.50 | 103.50 | 10,625 |
| Jul 12, 2024 | 113.50 | 110.00 | 101.50 | 106.00 | 106.00 | 28,546 |
| Jul 11, 2024 | 117.50 | 115.10 | 110.00 | 113.50 | 113.50 | 3,950 |
| Jul 10, 2024 | 117.50 | 115.00 | 115.00 | 117.50 | 117.50 | 2,000 |
| Jul 09, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Jul 08, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| Jul 05, 2024 | 117.50 | 120.00 | 120.00 | 117.50 | 117.50 | 1,800 |
| Jul 04, 2024 | 120.00 | 115.00 | 115.00 | 117.50 | 117.50 | 4,056 |
| Jul 03, 2024 | 120.00 | 115.00 | 115.00 | 120.00 | 120.00 | 2,000 |
| Jul 02, 2024 | 120.00 | 118.00 | 115.00 | 120.00 | 120.00 | 3,557 |
| Jul 01, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jun 28, 2024 | 120.00 | 115.00 | 110.21 | 120.00 | 120.00 | 5,046 |
| Jun 27, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jun 26, 2024 | 120.00 | 125.00 | 125.00 | 120.00 | 120.00 | 1 |
| Jun 25, 2024 | 120.00 | 115.20 | 115.00 | 120.00 | 120.00 | 1,122 |
| Jun 24, 2024 | 120.00 | 120.89 | 120.89 | 120.00 | 120.00 | 8 |
| Jun 21, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,268 |
| Jun 20, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 6,253 |
| Jun 19, 2024 | 120.00 | 125.00 | 117.00 | 120.00 | 120.00 | 130 |
| Jun 18, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jun 17, 2024 | 127.50 | 133.00 | 115.00 | 120.00 | 120.00 | 11,896 |
| Jun 14, 2024 | 127.50 | 125.10 | 125.00 | 127.50 | 127.50 | 7,248 |
| Jun 13, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 3,180 |
| Jun 12, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 3,608 |
| Jun 11, 2024 | 127.50 | 129.40 | 125.10 | 127.50 | 127.50 | 1,024 |
| Jun 10, 2024 | 115.00 | 130.00 | 103.50 | 127.50 | 127.50 | 63,615 |
| Jun 07, 2024 | 159.00 | 155.00 | 155.00 | 159.00 | 159.00 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.