Arecor Therapeutics PLC AREC
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 72,500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 72,50 | %0,00 | GBp 75,00 | GBp 75,00 | GBp 71,00 | 30,32K |
| 2026-09-30 | GBp 72,50 | -%18,08 | GBp 72,50 | GBp 75,00 | GBp 71,00 | 94,55K |
| 2026-09-29 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 87,00 | 64,95K |
| 2026-09-28 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 87,75 | GBp 87,00 | 23,50K |
| 2026-09-25 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 87,55 | 14,84K |
| 2026-09-24 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 89,70 | GBp 87,00 | 12,25K |
| 2026-09-23 | GBp 88,50 | +%1,14 | GBp 87,50 | GBp 90,00 | GBp 87,72 | 31,86K |
| 2026-09-22 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 89,90 | GBp 85,00 | 12,80K |
| 2026-09-21 | GBp 87,50 | +%1,74 | GBp 86,00 | GBp 90,00 | GBp 86,08 | 11,75K |
| 2026-09-18 | GBp 86,00 | %0,00 | GBp 86,00 | GBp 90,00 | GBp 83,00 | 6,98K |
| 2026-09-17 | GBp 86,00 | +%0,58 | GBp 86,00 | GBp 85,26 | GBp 85,26 | 1,18K |
| 2026-09-16 | GBp 85,50 | +%5,56 | GBp 81,00 | GBp 85,02 | GBp 77,00 | 23,74K |
| 2026-09-15 | GBp 81,00 | %0,00 | GBp 81,00 | GBp 85,00 | GBp 77,00 | 79,71K |
| 2026-09-14 | GBp 81,00 | %0,00 | GBp 81,00 | GBp 85,00 | GBp 77,00 | 10,72K |
| 2026-09-11 | GBp 81,00 | +%4,52 | GBp 77,50 | GBp 85,00 | GBp 75,00 | 12,71K |
| 2026-09-10 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 79,70 | GBp 79,00 | 8,13K |
| 2026-09-09 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 79,90 | GBp 77,10 | 10,64K |
| 2026-09-08 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 80,00 | GBp 75,00 | 40,02K |
| 2026-09-07 | GBp 77,50 | +%1,31 | GBp 76,50 | GBp 80,00 | GBp 76,55 | 43,02K |
| 2026-09-04 | GBp 76,50 | +%3,38 | GBp 74,00 | GBp 77,00 | GBp 74,96 | 14,82K |
| 2026-09-03 | GBp 74,00 | %0,00 | GBp 74,00 | GBp 74,80 | GBp 73,00 | 8,45K |
| 2026-09-02 | GBp 74,00 | %0,00 | GBp 74,00 | GBp 74,80 | GBp 73,61 | 1,51K |
| 2026-09-01 | GBp 74,00 | %0,00 | GBp 74,00 | GBp 74,80 | GBp 73,51 | 57,30K |
| 2026-08-28 | GBp 74,00 | +%8,03 | GBp 68,50 | GBp 74,50 | GBp 68,23 | 75,52K |
| 2026-08-27 | GBp 68,50 | +%3,79 | GBp 66,00 | GBp 70,00 | GBp 65,00 | 34,55K |
| 2026-08-26 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,61 | 9,47K |
| 2026-08-25 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 2,65K |
| 2026-08-24 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 65,61 | GBp 65,00 | 3,80K |
| 2026-08-21 | GBp 66,00 | +%3,94 | GBp 64,50 | GBp 66,90 | GBp 66,90 | 1,49K |
| 2026-08-20 | GBp 63,50 | +%4,10 | GBp 62,50 | GBp 67,00 | GBp 62,84 | 16,72K |
| 2026-08-19 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 66,89 | GBp 57,00 | 18,12K |
| 2026-08-18 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 65,00 | GBp 62,00 | 294,01K |
| 2026-08-17 | GBp 61,00 | +%2,52 | GBp 61,00 | GBp 65,00 | GBp 65,00 | 331 |
| 2026-08-14 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 64,80 | GBp 61,44 | 95,46K |
| 2026-08-13 | GBp 59,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 77,97K |
| 2026-08-12 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 62,00 | GBp 60,55 | 2,05K |
| 2026-08-11 | GBp 59,50 | +%1,71 | GBp 58,50 | GBp 62,00 | GBp 62,00 | 19,00K |
| 2026-08-10 | GBp 58,50 | +%1,74 | GBp 57,50 | GBp 60,89 | GBp 56,20 | 69,40K |
| 2026-08-07 | GBp 57,50 | %0,00 | GBp 57,50 | GBp 60,00 | GBp 55,27 | 3,33K |
| 2026-08-06 | GBp 57,50 | -%4,17 | GBp 58,50 | GBp 59,18 | GBp 56,00 | 73,84K |
| 2026-08-05 | GBp 60,00 | -%1,64 | GBp 61,00 | GBp 61,00 | GBp 58,15 | 55,65K |
| 2026-08-04 | GBp 61,00 | -%0,81 | GBp 61,50 | GBp 62,00 | GBp 60,00 | 36,50K |
| 2026-08-03 | GBp 61,50 | +%0,82 | GBp 61,50 | GBp 63,00 | GBp 60,20 | 8,47K |
| 2026-07-31 | GBp 61,00 | -%3,94 | GBp 63,50 | GBp 63,00 | GBp 60,12 | 43,48K |
| 2026-07-30 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 62,06 | GBp 62,06 | 1,20K |
| 2026-07-29 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 62,06 | 601 |
| 2026-07-28 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 61,35 | 18,05K |
| 2026-07-27 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 63,13 | GBp 62,06 | 2,56K |
| 2026-07-24 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 63,13 | 1,14K |
| 2026-07-23 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 63,13 | 404 |
| 2026-07-22 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 65,00 | 2 |
| 2026-07-21 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 63,50 | GBp 63,50 | 0 |
| 2026-07-20 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 61,50 | 18,34K |
| 2026-07-17 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 64,49 | GBp 64,49 | 10,70K |
| 2026-07-16 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 64,94 | GBp 64,94 | 1,00K |
| 2026-07-15 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 63,26 | 1,00K |
| 2026-07-14 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 63,50 | GBp 63,50 | 0 |
| 2026-07-13 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 63,20 | 5,70K |
| 2026-07-10 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 64,94 | GBp 63,20 | 844 |
| 2026-07-09 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 63,20 | GBp 63,20 | 3,00K |
| 2026-07-08 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 64,00 | GBp 62,00 | 14,01K |
| 2026-07-07 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 63,50 | GBp 63,50 | 0 |
| 2026-07-06 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 62,00 | 4,29K |
| 2026-07-03 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 62,00 | GBp 62,00 | 46 |
| 2026-07-02 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 62,35 | GBp 62,00 | 2,81K |
| 2026-07-01 | GBp 63,50 | +%1,60 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 28,98K |
| 2026-06-30 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 63,19 | GBp 63,19 | 3,96K |
| 2026-06-29 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 61,25 | GBp 61,25 | 1,05K |
| 2026-06-26 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 62,90 | 25,73K |
| 2026-06-25 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 62,90 | GBp 60,00 | 10,46K |
| 2026-06-24 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 62,95 | GBp 60,00 | 3,14K |
| 2026-06-23 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,37 | 698 |
| 2026-06-22 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 10,87K |
| 2026-06-19 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 61,00 | GBp 60,95 | 6,11K |
| 2026-06-18 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 29,29K |
| 2026-06-17 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 63,50 | GBp 63,50 | 5,39K |
| 2026-06-16 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 62,50 | GBp 62,50 | 0 |
| 2026-06-15 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,37 | 20,57K |
| 2026-06-12 | GBp 62,50 | -%3,85 | GBp 65,00 | GBp 68,00 | GBp 60,00 | 41,17K |
| 2026-06-11 | GBp 65,00 | -%5,80 | GBp 69,00 | GBp 70,00 | GBp 62,00 | 63,44K |
| 2026-06-10 | GBp 69,00 | %0,00 | GBp 69,00 | GBp 69,00 | GBp 69,00 | 0 |
| 2026-06-09 | GBp 69,00 | %0,00 | GBp 69,00 | GBp 69,00 | GBp 69,00 | 0 |
| 2026-06-08 | GBp 69,00 | %0,00 | GBp 69,00 | GBp 70,00 | GBp 68,00 | 38,90K |
| 2026-06-05 | GBp 69,00 | +%4,55 | GBp 66,00 | GBp 70,00 | GBp 68,00 | 52,15K |
| 2026-06-04 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 68,00 | GBp 68,00 | 15,96K |
| 2026-06-03 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 68,00 | GBp 67,55 | 18,48K |
| 2026-06-02 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 70,00 | GBp 65,57 | 42,94K |
| 2026-06-01 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 70,00 | GBp 65,56 | 2,36K |
| 2026-05-29 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 68,00 | GBp 65,91 | 27,02K |
| 2026-05-28 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 70,00 | GBp 62,00 | 33,70K |