UK markets open in 3 hours 58 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,372.75 +165.62 (+0.91%) CRUDE OIL
79.07 +0.12 (+0.15%) GOLD FUTURES
2,309.90 +0.30 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,454.41 +1,711.24 (+3.74%)
Arecor Therapeutics plc (AREC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:19AM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 137.50 | 137.50 | 27,500 |
| 01 May 2024 | 136.50 | 137.00 | 133.50 | 137.50 | 137.50 | 10,576 |
| 30 Apr 2024 | 136.50 | 139.86 | 133.00 | 136.50 | 136.50 | 13,750 |
| 29 Apr 2024 | 136.50 | 133.14 | 133.00 | 136.50 | 136.50 | 2,514 |
| 26 Apr 2024 | 136.50 | 137.50 | 133.00 | 136.50 | 136.50 | 19,481 |
| 25 Apr 2024 | 136.50 | 137.80 | 133.00 | 136.50 | 136.50 | 28,346 |
| 24 Apr 2024 | 134.00 | 138.00 | 133.00 | 136.50 | 136.50 | 22,700 |
| 23 Apr 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 10,876 |
| 22 Apr 2024 | 128.50 | 132.36 | 127.00 | 132.50 | 132.50 | 18,774 |
| 19 Apr 2024 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | 3,300 |
| 18 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 17 Apr 2024 | 130.00 | 128.80 | 125.00 | 128.50 | 128.50 | 247,000 |
| 16 Apr 2024 | 132.50 | 131.10 | 130.00 | 130.00 | 130.00 | 16,323 |
| 15 Apr 2024 | 137.50 | 138.00 | 131.10 | 132.50 | 132.50 | 17,907 |
| 12 Apr 2024 | 140.00 | 135.00 | 135.00 | 137.50 | 137.50 | 2,000 |
| 11 Apr 2024 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | 5,138 |
| 10 Apr 2024 | 142.50 | 140.00 | 137.50 | 140.00 | 140.00 | 33,067 |
| 09 Apr 2024 | 142.50 | 141.20 | 140.10 | 142.50 | 142.50 | 749 |
| 08 Apr 2024 | 145.00 | 145.00 | 141.00 | 142.50 | 142.50 | 757 |
| 05 Apr 2024 | 142.50 | 142.20 | 140.00 | 145.00 | 145.00 | 6,362 |
| 04 Apr 2024 | 142.50 | 142.50 | 142.24 | 142.50 | 142.50 | 4,440 |
| 03 Apr 2024 | 142.50 | 142.50 | 132.00 | 142.50 | 142.50 | 2,732 |
| 02 Apr 2024 | 140.00 | 150.00 | 135.00 | 142.50 | 142.50 | 31,740 |
| 28 Mar 2024 | 137.50 | 139.00 | 135.00 | 140.00 | 140.00 | 23,983 |
| 27 Mar 2024 | 137.50 | 137.48 | 135.11 | 137.50 | 137.50 | 19,465 |
| 26 Mar 2024 | 137.50 | 143.00 | 143.00 | 143.00 | 143.00 | 1 |
| 25 Mar 2024 | 137.50 | 136.00 | 135.25 | 137.50 | 137.50 | 6,530 |
| 22 Mar 2024 | 145.00 | 144.50 | 137.50 | 137.50 | 137.50 | 10,252 |
| 21 Mar 2024 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | 4,000 |
| 20 Mar 2024 | 147.50 | 145.00 | 145.00 | 145.00 | 145.00 | 3,500 |
| 19 Mar 2024 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 5,000 |
| 18 Mar 2024 | 147.50 | 147.95 | 145.00 | 147.50 | 147.50 | 6,201 |
| 15 Mar 2024 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 3,601 |
| 14 Mar 2024 | 140.00 | 149.00 | 135.00 | 147.50 | 147.50 | 97,908 |
| 13 Mar 2024 | 135.00 | 145.00 | 138.45 | 140.00 | 140.00 | 21,298 |
| 12 Mar 2024 | 132.50 | 140.00 | 130.00 | 135.00 | 135.00 | 21,339 |
| 11 Mar 2024 | 132.50 | 138.00 | 134.50 | 132.50 | 132.50 | 1,293 |
| 08 Mar 2024 | 132.50 | 132.00 | 132.00 | 132.50 | 132.50 | 2 |
| 07 Mar 2024 | 132.50 | 138.00 | 130.75 | 132.50 | 132.50 | 12,335 |
| 06 Mar 2024 | 135.00 | 131.50 | 130.00 | 132.50 | 132.50 | 3,040 |
| 05 Mar 2024 | 133.50 | 138.00 | 130.00 | 135.00 | 135.00 | 39,724 |
| 04 Mar 2024 | 137.50 | 143.00 | 130.35 | 133.50 | 133.50 | 6,836 |
| 01 Mar 2024 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 2,183 |
| 29 Feb 2024 | 137.50 | 139.70 | 139.59 | 137.50 | 137.50 | 2,281 |
| 28 Feb 2024 | 137.50 | 139.80 | 135.00 | 137.50 | 137.50 | 7,711 |
| 27 Feb 2024 | 145.00 | 140.00 | 140.00 | 140.00 | 140.00 | 5,274 |
| 26 Feb 2024 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 8,889 |
| 23 Feb 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 2,293 |
| 22 Feb 2024 | 147.50 | 150.00 | 140.00 | 145.00 | 145.00 | 5,628 |
| 21 Feb 2024 | 151.50 | 150.00 | 145.00 | 147.50 | 147.50 | 1,829 |
| 20 Feb 2024 | 155.00 | 150.00 | 150.00 | 151.50 | 151.50 | 3,250 |
| 19 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 16 Feb 2024 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3,542 |
| 15 Feb 2024 | 156.50 | 156.44 | 150.00 | 155.00 | 155.00 | 2,095 |
| 14 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 13 Feb 2024 | 156.50 | 159.49 | 159.49 | 156.50 | 156.50 | 3,700 |
| 12 Feb 2024 | 159.00 | 155.00 | 155.00 | 156.50 | 156.50 | 2,500 |
| 09 Feb 2024 | 159.00 | 160.00 | 150.00 | 159.00 | 159.00 | 907 |
| 08 Feb 2024 | 159.00 | 163.00 | 155.00 | 155.00 | 155.00 | 3,388 |
| 07 Feb 2024 | 161.50 | 163.00 | 155.00 | 155.00 | 155.00 | 6,317 |
| 06 Feb 2024 | 162.50 | 164.00 | 160.00 | 161.50 | 161.50 | 17,665 |
| 05 Feb 2024 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 6,004 |
| 02 Feb 2024 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 17,479 |
| 01 Feb 2024 | 166.50 | 170.00 | 165.90 | 166.00 | 166.00 | 35,113 |
| 31 Jan 2024 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | 13,942 |
| 30 Jan 2024 | 166.00 | 166.80 | 166.80 | 166.00 | 166.00 | 2,000 |
| 29 Jan 2024 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 5,002 |
| 26 Jan 2024 | 166.00 | 166.88 | 165.97 | 166.00 | 166.00 | 9,377 |
| 25 Jan 2024 | 167.50 | 167.42 | 166.88 | 166.00 | 166.00 | 22,187 |
| 24 Jan 2024 | 167.50 | 170.00 | 166.35 | 170.00 | 170.00 | 8,173 |
| 23 Jan 2024 | 168.50 | 169.00 | 165.00 | 167.50 | 167.50 | 30,196 |
| 22 Jan 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 19 Jan 2024 | 168.50 | 170.00 | 167.05 | 168.50 | 168.50 | 677 |
| 18 Jan 2024 | 168.50 | 168.35 | 168.35 | 168.50 | 168.50 | 1,500 |
| 17 Jan 2024 | 168.50 | 170.00 | 166.10 | 168.50 | 168.50 | 3,864 |
| 16 Jan 2024 | 168.50 | 170.00 | 167.00 | 168.50 | 168.50 | 7,186 |
| 15 Jan 2024 | 167.55 | 167.55 | 167.45 | 168.50 | 168.50 | 881 |
| 12 Jan 2024 | 168.50 | 169.45 | 169.45 | 168.50 | 168.50 | 265 |
| 11 Jan 2024 | 168.50 | 169.45 | 167.00 | 168.50 | 168.50 | 891 |
| 10 Jan 2024 | 174.00 | 178.00 | 170.00 | 168.50 | 168.50 | 13,001 |
| 09 Jan 2024 | 174.00 | 175.00 | 175.00 | 174.00 | 174.00 | 680 |
| 08 Jan 2024 | 174.00 | 182.00 | 170.40 | 182.00 | 182.00 | 11,812 |
| 05 Jan 2024 | 176.50 | 178.00 | 170.00 | 174.00 | 174.00 | 10,693 |
| 04 Jan 2024 | 176.50 | 176.95 | 172.00 | 176.50 | 176.50 | 12,883 |
| 03 Jan 2024 | 180.00 | 182.00 | 172.00 | 176.50 | 176.50 | 7,929 |
| 02 Jan 2024 | 182.50 | 184.00 | 176.25 | 180.00 | 180.00 | 5,363 |
| 29 Dec 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 28 Dec 2023 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 76 |
| 27 Dec 2023 | 182.50 | 180.25 | 180.10 | 182.50 | 182.50 | 2,183 |
| 22 Dec 2023 | 182.50 | 182.89 | 182.89 | 182.50 | 182.50 | 158 |
| 21 Dec 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 20 Dec 2023 | 182.50 | 180.10 | 180.10 | 182.50 | 182.50 | 1,000 |
| 19 Dec 2023 | 182.50 | 180.25 | 180.25 | 182.50 | 182.50 | 1,347 |
| 18 Dec 2023 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 15 Dec 2023 | 182.50 | 183.50 | 180.00 | 182.50 | 182.50 | 4,519 |
| 14 Dec 2023 | 187.50 | 185.00 | 180.50 | 182.50 | 182.50 | 7,634 |
| 13 Dec 2023 | 187.50 | 185.00 | 185.00 | 187.50 | 187.50 | 1,000 |
| 12 Dec 2023 | 190.00 | 186.50 | 186.50 | 187.50 | 187.50 | 148 |
| 11 Dec 2023 | 190.00 | 199.00 | 185.00 | 199.00 | 199.00 | 10,016 |
| 08 Dec 2023 | 190.00 | 189.99 | 189.99 | 190.00 | 190.00 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.