Italia markets closed

Arecor Therapeutics plc (AREC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
120,000,00 (0,00%)
Alla chiusura: 02:11PM BST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024120,00115,00110,21120,00120,005.046
27 giu 2024120,00120,00120,00120,00120,00-
26 giu 2024120,00125,00125,00120,00120,001
25 giu 2024120,00115,20115,00120,00120,001.122
24 giu 2024120,00120,89120,89120,00120,008
21 giu 2024120,00125,00115,00120,00120,001.268
20 giu 2024120,00125,00115,00120,00120,006.253
19 giu 2024120,00125,00117,00120,00120,00130
18 giu 2024120,00120,00120,00120,00120,00-
17 giu 2024127,50133,00115,00120,00120,0011.896
14 giu 2024127,50125,10125,00127,50127,507.248
13 giu 2024127,50130,00125,00127,50127,503.180
12 giu 2024127,50130,00125,00127,50127,503.608
11 giu 2024127,50129,40125,10127,50127,501.024
10 giu 2024115,00130,00103,50127,50127,5063.615
07 giu 2024159,00155,00155,00159,00159,002.000
06 giu 2024159,00160,78155,00159,00159,0012.784
05 giu 2024159,00163,00155,00159,00159,0011.590
04 giu 2024159,00161,00155,00159,00159,0011.722
03 giu 2024159,00163,00155,00159,00159,0015.676
31 mag 2024157,50160,80159,00159,00159,0030.000
30 mag 2024158,50159,20156,80157,50157,5050.876
29 mag 2024158,50170,00157,00158,50158,5021.087
28 mag 2024158,50160,00157,00160,00160,0022.385
24 mag 2024158,50160,00157,00158,50158,5038.871
23 mag 2024158,50163,00157,00158,50158,5039.962
22 mag 2024158,50163,00155,00158,50158,5026.985
21 mag 2024148,00162,00148,00158,50158,50106.507
20 mag 2024134,00148,00133,00146,50146,50113.340
17 mag 2024131,00135,00127,20131,00131,005.777
16 mag 2024124,00138,00124,30131,00131,0045.106
15 mag 2024136,50140,00136,00136,50136,5010.969
14 mag 2024136,50140,00133,00136,50136,504.897
13 mag 2024136,50139,50133,10136,50136,505.308
10 mag 2024136,50139,18133,00136,50136,5034.222
09 mag 2024135,00138,00136,15136,50136,5014.069
08 mag 2024137,50140,00133,35135,00135,006.494
07 mag 2024137,50140,00132,50137,50137,5035.011
03 mag 2024137,50137,95135,25137,50137,5017.518
02 mag 2024137,50135,25135,00137,50137,504.500
01 mag 2024136,50137,00133,50137,50137,5010.576
30 apr 2024136,50139,86133,00136,50136,5013.750
29 apr 2024136,50133,14133,00136,50136,502.514
26 apr 2024136,50137,50133,00136,50136,5019.481
25 apr 2024136,50137,80133,00136,50136,5028.346
24 apr 2024134,00138,00133,00136,50136,5022.700
23 apr 2024132,50135,00130,00132,50132,5010.876
22 apr 2024128,50132,36127,00132,50132,5018.774
19 apr 2024128,50130,00127,00128,50128,503.300
18 apr 2024128,50128,50128,50128,50128,50-
17 apr 2024130,00128,80125,00128,50128,50247.000
16 apr 2024132,50131,10130,00130,00130,0016.323
15 apr 2024137,50138,00131,10132,50132,5017.907
12 apr 2024140,00135,00135,00137,50137,502.000
11 apr 2024140,00140,00135,00140,00140,005.138
10 apr 2024142,50140,00137,50140,00140,0033.067
09 apr 2024142,50141,20140,10142,50142,50749
08 apr 2024145,00145,00141,00142,50142,50757
05 apr 2024142,50142,20140,00145,00145,006.362
04 apr 2024142,50142,50142,24142,50142,504.440
03 apr 2024142,50142,50132,00142,50142,502.732
02 apr 2024140,00150,00135,00142,50142,5031.740
28 mar 2024137,50139,00135,00140,00140,0023.983
27 mar 2024137,50137,48135,11137,50137,5019.465
26 mar 2024137,50143,00143,00143,00143,001
25 mar 2024137,50136,00135,25137,50137,506.530
22 mar 2024145,00144,50137,50137,50137,5010.252
21 mar 2024145,00140,00140,00145,00145,004.000
20 mar 2024147,50145,00145,00145,00145,003.500
19 mar 2024147,50145,00145,00147,50147,505.000
18 mar 2024147,50147,95145,00147,50147,506.201
15 mar 2024147,50150,00145,00147,50147,503.601
14 mar 2024140,00149,00135,00147,50147,5097.908
13 mar 2024135,00145,00138,45140,00140,0021.298
12 mar 2024132,50140,00130,00135,00135,0021.339
11 mar 2024132,50138,00134,50132,50132,501.293
08 mar 2024132,50132,00132,00132,50132,502
07 mar 2024132,50138,00130,75132,50132,5012.335
06 mar 2024135,00131,50130,00132,50132,503.040
05 mar 2024133,50138,00130,00135,00135,0039.724
04 mar 2024137,50143,00130,35133,50133,506.836
01 mar 2024137,50140,00135,00137,50137,502.183
29 feb 2024137,50139,70139,59137,50137,502.281
28 feb 2024137,50139,80135,00137,50137,507.711
27 feb 2024145,00140,00140,00140,00140,005.274
26 feb 2024145,00145,00140,00145,00145,008.889
23 feb 2024145,00150,00140,00145,00145,002.293
22 feb 2024147,50150,00140,00145,00145,005.628
21 feb 2024151,50150,00145,00147,50147,501.829
20 feb 2024155,00150,00150,00151,50151,503.250
19 feb 2024155,00155,00155,00155,00155,00-
16 feb 2024155,00155,00150,00155,00155,003.542
15 feb 2024156,50156,44150,00155,00155,002.095
14 feb 2024156,50156,50156,50156,50156,50-
13 feb 2024156,50159,49159,49156,50156,503.700
12 feb 2024159,00155,00155,00156,50156,502.500
09 feb 2024159,00160,00150,00159,00159,00907
08 feb 2024159,00163,00155,00155,00155,003.388
07 feb 2024161,50163,00155,00155,00155,006.317
06 feb 2024162,50164,00160,00161,50161,5017.665
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...