Arena Events Group (ARE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arena Events Group

Date Open High Low Close* Volume
23/02/2022 20.75p 20.75p 20.75p 20.75p 0
22/02/2022 20.75p 21.00p 20.55p 20.75p 9934
21/02/2022 20.50p 21.00p 20.50p 20.75p 311415
18/02/2022 20.50p 20.97p 20.50p 20.70p 184996
17/02/2022 20.50p 20.70p 20.50p 20.70p 20113
16/02/2022 20.50p 20.70p 20.50p 20.70p 28033
15/02/2022 20.50p 20.70p 20.50p 20.70p 29406
14/02/2022 20.50p 20.84p 20.50p 20.70p 25007
11/02/2022 20.50p 20.79p 20.50p 20.70p 175356
10/02/2022 20.50p 20.84p 20.50p 20.70p 22936
09/02/2022 20.50p 20.93p 20.50p 20.70p 90590
08/02/2022 20.50p 21.00p 20.50p 20.70p 125799
07/02/2022 20.50p 20.70p 20.50p 20.70p 113812
04/02/2022 20.50p 20.99p 20.50p 20.70p 158585
03/02/2022 20.50p 20.70p 20.40p 20.70p 566403
02/02/2022 20.50p 20.70p 20.50p 20.70p 125350
01/02/2022 20.50p 20.79p 20.50p 20.70p 59590
31/01/2022 20.50p 20.74p 20.40p 20.70p 7971759
28/01/2022 20.00p 20.50p 19.61p 20.50p 4357032
27/01/2022 20.00p 20.00p 19.70p 20.00p 301591
26/01/2022 19.75p 20.00p 19.50p 20.00p 859237
25/01/2022 19.75p 19.95p 19.50p 19.75p 576350
24/01/2022 20.25p 20.50p 19.50p 19.50p 1105714
21/01/2022 20.50p 20.50p 20.00p 20.25p 115225
20/01/2022 20.50p 20.50p 20.05p 20.50p 109500
19/01/2022 20.50p 20.50p 20.00p 20.50p 6514973
18/01/2022 20.50p 20.50p 20.00p 20.50p 1985436
17/01/2022 20.50p 21.00p 20.20p 20.50p 982591
14/01/2022 20.50p 20.50p 20.30p 20.50p 34981
13/01/2022 20.50p 20.50p 20.27p 20.50p 3152039
12/01/2022 20.50p 20.50p 20.25p 20.50p 26
10/01/2022 20.50p 20.50p 20.00p 20.50p 410893
07/01/2022 20.50p 20.50p 20.15p 20.50p 1173322
06/01/2022 20.50p 20.50p 20.12p 20.50p 564955
05/01/2022 20.50p 20.50p 20.12p 20.50p 6959
04/01/2022 20.50p 20.50p 20.08p 20.50p 126648
03/01/2022 20.50p 20.50p 20.08p 20.50p 47372
31/12/2021 20.50p 20.50p 20.07p 20.50p 47372
30/12/2021 20.50p 20.50p 20.08p 20.50p 19926
29/12/2021 20.50p 20.50p 20.00p 20.50p 343128
28/12/2021 20.50p 20.50p 20.08p 20.50p 15045
27/12/2021 20.50p 20.50p 20.08p 20.50p 15045
24/12/2021 20.50p 20.50p 20.07p 20.50p 15045
23/12/2021 20.50p 20.50p 20.07p 20.50p 4783
22/12/2021 20.50p 20.50p 20.07p 20.50p 240804
21/12/2021 20.50p 20.50p 20.25p 20.50p 22000
20/12/2021 20.50p 20.50p 20.16p 20.50p 21243
17/12/2021 20.50p 20.50p 20.20p 20.50p 99161
16/12/2021 20.50p 20.50p 20.20p 20.50p 763507
15/12/2021 20.50p 20.50p 20.00p 20.50p 129406
14/12/2021 20.50p 20.50p 20.20p 20.50p 54032
13/12/2021 20.50p 20.50p 20.20p 20.50p 2002673
10/12/2021 20.50p 20.50p 20.20p 20.50p 1460038
09/12/2021 20.50p 20.50p 20.05p 20.50p 408542
08/12/2021 20.50p 20.50p 20.10p 20.50p 152662
07/12/2021 20.50p 20.50p 20.00p 20.50p 68954
06/12/2021 20.50p 20.50p 20.10p 20.50p 30441
03/12/2021 20.50p 20.50p 20.17p 20.50p 186555
02/12/2021 20.50p 20.50p 20.10p 20.50p 702721
01/12/2021 20.50p 20.50p 20.18p 20.50p 66112
30/11/2021 20.50p 20.50p 20.16p 20.50p 56458
29/11/2021 20.50p 20.50p 20.01p 20.50p 508162
26/11/2021 20.50p 20.50p 20.13p 20.50p 433707
25/11/2021 20.50p 20.50p 20.10p 20.50p 254747
24/11/2021 20.50p 21.00p 20.00p 20.50p 88776
23/11/2021 20.50p 20.50p 20.00p 20.50p 146830
22/11/2021 20.50p 20.50p 20.00p 20.50p 14197
19/11/2021 20.50p 20.50p 20.25p 20.50p 85540
18/11/2021 20.50p 20.50p 20.00p 20.50p 458827
17/11/2021 20.50p 20.50p 20.22p 20.50p 60132
16/11/2021 20.50p 20.50p 20.25p 20.50p 114730
15/11/2021 20.50p 20.50p 20.25p 20.50p 24178
12/11/2021 20.50p 20.70p 20.25p 20.50p 10282234
11/11/2021 20.50p 20.50p 20.25p 20.50p 1186225
10/11/2021 20.50p 20.50p 20.02p 20.50p 1107366
09/11/2021 20.50p 20.50p 20.25p 20.50p 146671
08/11/2021 20.50p 20.50p 20.00p 20.50p 116181
05/11/2021 20.50p 20.50p 20.25p 20.50p 172268
04/11/2021 20.50p 20.50p 20.22p 20.50p 14785791
03/11/2021 20.50p 20.50p 20.00p 20.50p 1040934
02/11/2021 20.50p 20.50p 20.22p 20.50p 192320
01/11/2021 20.50p 20.50p 20.00p 20.50p 2120540
29/10/2021 20.50p 21.00p 20.00p 20.50p 324730
28/10/2021 20.25p 20.30p 20.00p 20.20p 2581548
27/10/2021 20.25p 20.30p 20.00p 20.25p 1253114
26/10/2021 20.25p 20.29p 20.00p 20.20p 316578
25/10/2021 20.25p 20.32p 20.00p 20.25p 581314
22/10/2021 20.25p 20.34p 20.10p 20.20p 1844266
21/10/2021 20.25p 20.50p 20.10p 20.10p 14658674
20/10/2021 19.75p 21.00p 19.25p 20.10p 39250800
19/10/2021 14.15p 14.20p 14.04p 14.15p 316206
18/10/2021 14.05p 14.30p 13.80p 14.15p 854732
15/10/2021 13.75p 14.14p 13.75p 14.05p 1212180
14/10/2021 13.80p 14.00p 13.50p 13.75p 187189
13/10/2021 13.63p 13.85p 13.25p 13.60p 894050
12/10/2021 14.25p 14.25p 13.35p 13.63p 317056
11/10/2021 14.62p 14.75p 14.00p 14.25p 298660
08/10/2021 14.62p 14.62p 14.50p 14.62p 147391
07/10/2021 14.62p 14.62p 14.50p 14.62p 94018
06/10/2021 14.62p 14.67p 14.50p 14.62p 106794
05/10/2021 14.88p 15.00p 14.50p 14.62p 246215
04/10/2021 15.00p 15.00p 14.75p 14.88p 110847
01/10/2021 15.18p 15.35p 14.85p 15.00p 100918
30/09/2021 15.38p 15.50p 14.85p 14.95p 96600
29/09/2021 15.43p 15.43p 15.26p 15.40p 311898
28/09/2021 15.43p 15.45p 15.35p 15.43p 105552
27/09/2021 15.43p 15.43p 15.35p 15.43p 52036
24/09/2021 15.50p 15.75p 15.35p 15.43p 999724
23/09/2021 15.88p 15.88p 15.35p 15.50p 765666
22/09/2021 15.88p 15.88p 15.75p 15.88p 19991
21/09/2021 15.88p 15.88p 15.75p 15.88p 81503
20/09/2021 16.00p 16.00p 15.75p 15.88p 107928
17/09/2021 16.00p 16.00p 15.76p 16.00p 37807
16/09/2021 16.13p 16.13p 15.75p 16.00p 14259
15/09/2021 16.25p 16.27p 16.00p 16.13p 208611
14/09/2021 16.37p 16.37p 16.25p 16.37p 155158
13/09/2021 15.75p 16.37p 15.50p 16.37p 382532
10/09/2021 15.70p 16.00p 15.40p 15.75p 202896
09/09/2021 15.38p 15.70p 15.25p 15.70p 909901
08/09/2021 15.38p 15.38p 15.25p 15.38p 17698
07/09/2021 15.63p 16.00p 15.25p 15.38p 183512
06/09/2021 15.63p 15.63p 15.25p 15.63p 37386
03/09/2021 15.75p 16.00p 15.25p 15.63p 70070
02/09/2021 15.75p 15.75p 15.50p 15.75p 46047
01/09/2021 15.88p 16.00p 15.50p 15.75p 164827
31/08/2021 15.80p 16.00p 15.61p 15.88p 866387
30/08/2021 15.75p 15.82p 15.60p 15.80p 97240
27/08/2021 15.75p 15.82p 15.60p 15.80p 97240
26/08/2021 15.75p 15.78p 15.50p 15.75p 216442
25/08/2021 15.75p 15.88p 15.50p 15.50p 149415
24/08/2021 15.25p 15.92p 15.25p 15.75p 244761
23/08/2021 14.88p 15.32p 14.75p 15.25p 1875720
20/08/2021 14.62p 14.70p 14.25p 14.62p 6308
19/08/2021 15.13p 15.50p 14.00p 14.62p 350203
18/08/2021 15.25p 15.50p 14.75p 15.13p 88056
17/08/2021 15.50p 15.50p 15.00p 15.25p 150996
16/08/2021 15.63p 15.63p 15.00p 15.50p 240482
13/08/2021 15.35p 15.85p 14.86p 15.63p 147798
12/08/2021 15.35p 15.39p 14.85p 15.35p 96286
11/08/2021 14.75p 15.39p 14.60p 15.35p 713737
10/08/2021 14.75p 15.00p 14.50p 14.75p 258683
09/08/2021 14.75p 14.75p 14.50p 14.75p 78685
06/08/2021 15.00p 15.00p 14.49p 14.75p 131235
05/08/2021 15.25p 15.75p 14.60p 15.00p 429093
04/08/2021 15.25p 15.25p 14.75p 15.25p 133159
03/08/2021 15.25p 15.90p 14.75p 15.25p 1933
02/08/2021 15.25p 16.00p 14.95p 15.40p 113898
30/07/2021 15.20p 15.50p 14.90p 15.25p 205384
29/07/2021 15.20p 15.20p 14.90p 15.20p 130305
28/07/2021 15.15p 15.50p 14.81p 15.20p 103086
27/07/2021 15.13p 15.50p 14.80p 15.15p 115859
26/07/2021 15.00p 15.13p 14.50p 15.13p 230247
23/07/2021 15.00p 15.00p 14.15p 15.00p 210405
22/07/2021 15.50p 15.50p 14.32p 15.00p 346008
21/07/2021 15.50p 15.50p 15.00p 15.50p 90179
20/07/2021 15.50p 15.56p 15.00p 15.50p 228089
19/07/2021 15.75p 16.00p 14.50p 15.50p 953195
16/07/2021 15.75p 15.79p 15.50p 15.75p 230015
15/07/2021 15.63p 15.87p 15.40p 15.75p 2646454
14/07/2021 15.13p 15.74p 14.75p 15.25p 2229760
13/07/2021 15.25p 15.50p 14.86p 15.13p 428400
12/07/2021 15.05p 15.50p 14.70p 15.25p 509083
09/07/2021 14.88p 15.50p 14.50p 15.05p 797332
08/07/2021 14.88p 14.94p 14.50p 14.88p 496871
07/07/2021 16.00p 16.20p 14.50p 14.85p 654857
06/07/2021 15.25p 16.00p 15.00p 16.00p 431292
05/07/2021 15.25p 15.32p 15.01p 15.25p 56558
02/07/2021 15.25p 15.35p 15.00p 15.25p 38800
01/07/2021 15.50p 15.50p 15.00p 15.25p 39617
30/06/2021 15.50p 15.50p 15.08p 15.50p 32650
29/06/2021 15.50p 15.50p 15.09p 15.50p 45804
28/06/2021 15.50p 15.54p 15.08p 15.50p 55891
25/06/2021 15.75p 16.00p 15.00p 15.50p 34269
24/06/2021 15.75p 16.00p 15.10p 15.75p 87705
23/06/2021 15.75p 15.75p 15.08p 15.75p 203825
22/06/2021 16.00p 16.50p 15.00p 15.20p 110901
21/06/2021 16.00p 16.00p 15.50p 16.00p 224423
18/06/2021 16.00p 16.00p 15.50p 16.00p 147133
17/06/2021 16.00p 16.00p 15.39p 16.00p 298620
16/06/2021 16.25p 17.00p 15.63p 16.00p 169328
15/06/2021 16.50p 16.78p 15.75p 16.25p 641393
14/06/2021 17.25p 17.50p 16.16p 16.50p 367295
11/06/2021 17.25p 17.25p 17.00p 17.25p 302596
10/06/2021 17.25p 17.40p 17.00p 17.25p 280161
09/06/2021 17.13p 17.50p 17.00p 17.25p 317130
08/06/2021 17.00p 17.50p 16.75p 17.13p 130846
07/06/2021 16.63p 17.25p 16.50p 17.00p 99612
04/06/2021 16.25p 17.24p 15.75p 17.00p 257504
03/06/2021 17.25p 17.50p 16.25p 16.25p 188811
02/06/2021 17.00p 17.50p 17.00p 17.25p 307188
01/06/2021 16.63p 17.50p 16.00p 17.00p 136865
31/05/2021 16.63p 17.05p 16.47p 16.63p 218706
28/05/2021 16.63p 17.05p 16.47p 16.63p 218706
27/05/2021 16.63p 17.00p 16.50p 16.63p 139256
26/05/2021 16.75p 17.25p 16.36p 16.63p 163576
25/05/2021 16.75p 16.90p 16.68p 16.75p 35915
24/05/2021 17.00p 17.50p 16.00p 16.55p 525364
21/05/2021 16.50p 18.00p 16.00p 17.00p 1024705
20/05/2021 16.25p 17.00p 15.65p 16.50p 137347
19/05/2021 16.50p 17.00p 16.02p 16.50p 3329651

*Close Price adjusted for both dividends and splits