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
04/11/2019 19.00p 19.15p 18.55p 19.00p 116936
01/11/2019 19.00p 19.00p 18.50p 19.00p 39604
31/10/2019 19.00p 19.00p 18.55p 19.00p 11273
30/10/2019 19.00p 19.15p 18.50p 19.00p 18000
29/10/2019 19.00p 19.15p 18.50p 19.00p 39237
28/10/2019 19.00p 19.00p 18.50p 19.00p 20261
25/10/2019 19.25p 19.25p 18.10p 19.00p 369171
24/10/2019 19.25p 19.25p 18.70p 19.25p 107145
23/10/2019 19.25p 19.25p 18.70p 19.25p 74547
22/10/2019 19.25p 19.25p 18.65p 19.25p 65960
21/10/2019 19.25p 19.25p 18.80p 19.25p 37228
18/10/2019 19.25p 19.40p 18.75p 19.25p 221352
17/10/2019 19.25p 19.25p 18.57p 19.25p 166479
16/10/2019 19.25p 19.25p 18.77p 19.25p 52579
15/10/2019 19.25p 19.25p 18.65p 19.25p 124373
14/10/2019 19.25p 19.25p 18.85p 19.25p 4000
11/10/2019 18.75p 19.25p 18.56p 19.25p 216610
10/10/2019 18.75p 18.75p 18.50p 18.75p 0
09/10/2019 19.25p 19.25p 18.06p 18.50p 171071
08/10/2019 19.50p 19.50p 19.00p 19.50p 408942
07/10/2019 19.50p 19.90p 19.00p 19.50p 159594
04/10/2019 19.50p 19.60p 19.13p 19.50p 144699
03/10/2019 19.50p 19.60p 19.00p 19.50p 42838
02/10/2019 19.50p 19.85p 19.00p 19.50p 84791
01/10/2019 18.25p 19.95p 18.25p 19.50p 299161
30/09/2019 17.50p 18.50p 17.26p 18.00p 28566416
27/09/2019 17.75p 18.00p 17.21p 17.50p 100006
26/09/2019 18.25p 18.50p 18.10p 18.25p 108462
25/09/2019 18.75p 18.75p 18.00p 18.25p 215991
24/09/2019 18.75p 18.75p 18.00p 18.75p 24183
23/09/2019 19.00p 19.15p 18.00p 18.75p 127245
20/09/2019 19.00p 19.20p 18.50p 19.00p 157821
19/09/2019 19.25p 19.50p 18.24p 19.50p 116033
18/09/2019 19.00p 19.25p 18.36p 19.25p 4308615
17/09/2019 18.50p 19.49p 18.00p 19.00p 5120960
16/09/2019 19.50p 19.82p 18.01p 18.50p 557585
13/09/2019 17.50p 19.99p 17.50p 19.50p 6682563
12/09/2019 15.75p 17.84p 15.30p 17.50p 2250760
11/09/2019 20.50p 20.55p 15.00p 16.50p 2259391
10/09/2019 27.25p 27.25p 20.16p 20.50p 3155989
09/09/2019 27.50p 28.00p 27.22p 27.75p 53678
06/09/2019 27.50p 28.00p 26.15p 27.75p 273784
05/09/2019 28.25p 28.25p 26.70p 27.50p 47600
04/09/2019 28.75p 28.75p 27.75p 28.25p 58000
03/09/2019 28.75p 29.00p 28.60p 28.75p 58195
02/09/2019 28.75p 28.75p 28.60p 28.75p 10936
30/08/2019 29.25p 29.45p 28.50p 28.75p 42069
29/08/2019 29.25p 29.45p 29.00p 29.25p 23000
28/08/2019 29.25p 29.25p 29.25p 29.25p 0
27/08/2019 29.50p 29.50p 29.00p 29.25p 49928
23/08/2019 29.50p 29.60p 28.75p 29.50p 118316
22/08/2019 29.50p 29.60p 28.81p 29.50p 6195
21/08/2019 29.75p 29.75p 29.03p 29.50p 80628
20/08/2019 29.75p 30.00p 29.20p 29.75p 166245
19/08/2019 29.75p 30.00p 29.00p 29.75p 199211
16/08/2019 29.75p 30.00p 29.75p 29.75p 50000
15/08/2019 30.00p 30.00p 29.00p 29.75p 115142
14/08/2019 30.00p 30.00p 29.04p 30.00p 437161
13/08/2019 30.75p 30.88p 29.03p 30.00p 172070
12/08/2019 32.00p 32.20p 30.35p 30.75p 220666
09/08/2019 31.75p 32.25p 31.50p 32.00p 91256
08/08/2019 32.75p 32.75p 31.51p 31.75p 30602
07/08/2019 32.75p 33.19p 32.18p 32.75p 120136
06/08/2019 34.50p 34.50p 32.15p 32.75p 181172
05/08/2019 35.50p 35.75p 34.00p 35.00p 68613
02/08/2019 35.75p 35.75p 35.00p 35.50p 35148
01/08/2019 35.75p 35.75p 35.11p 35.75p 4551
31/07/2019 36.75p 36.75p 35.11p 35.75p 63556
30/07/2019 36.75p 37.10p 36.15p 36.75p 151905
29/07/2019 36.75p 37.14p 36.38p 36.75p 25515
26/07/2019 36.75p 37.20p 36.45p 36.75p 563028
25/07/2019 36.75p 37.15p 36.32p 36.75p 523415
24/07/2019 36.75p 37.19p 36.32p 36.75p 12890
23/07/2019 36.75p 37.24p 36.32p 36.75p 26484
22/07/2019 36.75p 36.75p 36.32p 36.75p 5484
19/07/2019 37.00p 37.30p 36.30p 36.75p 16479
18/07/2019 37.25p 37.30p 36.79p 37.00p 88247
17/07/2019 37.00p 37.40p 36.75p 37.25p 53510
16/07/2019 37.75p 37.92p 36.52p 37.00p 162694
15/07/2019 37.75p 37.75p 37.22p 37.75p 22500
12/07/2019 37.75p 37.92p 37.19p 37.75p 27894
11/07/2019 37.75p 37.95p 37.18p 37.75p 51098
10/07/2019 37.75p 38.00p 37.15p 37.75p 10157
09/07/2019 38.50p 38.70p 37.10p 37.75p 37621
08/07/2019 38.75p 38.85p 38.00p 38.50p 46014
05/07/2019 38.75p 38.75p 38.03p 38.75p 1000
04/07/2019 39.00p 39.05p 38.16p 38.75p 408776
03/07/2019 39.00p 39.50p 39.00p 39.00p 25316
02/07/2019 39.75p 39.75p 38.00p 39.00p 298343
01/07/2019 39.75p 39.95p 39.55p 39.75p 59981
28/06/2019 38.00p 40.00p 38.00p 39.75p 422849
27/06/2019 38.25p 39.00p 38.25p 38.75p 1694914
26/06/2019 37.50p 38.25p 37.36p 38.25p 50544
25/06/2019 38.25p 38.25p 37.50p 37.50p 105316
24/06/2019 37.75p 38.85p 37.75p 38.25p 66865
21/06/2019 36.75p 38.00p 36.66p 37.75p 31980
20/06/2019 36.75p 37.50p 36.30p 36.75p 245233
19/06/2019 36.75p 37.50p 36.20p 36.75p 25467
18/06/2019 36.75p 36.75p 36.00p 36.75p 98918
17/06/2019 37.00p 37.00p 36.16p 36.75p 31779
14/06/2019 37.00p 37.38p 36.24p 37.00p 139132
13/06/2019 37.25p 37.40p 36.20p 37.00p 19683
12/06/2019 37.25p 37.50p 36.84p 37.50p 150350
11/06/2019 37.25p 37.50p 36.58p 37.25p 131185
10/06/2019 38.00p 38.33p 37.00p 37.25p 171716
07/06/2019 38.00p 38.00p 37.50p 37.60p 32786
06/06/2019 38.00p 38.39p 37.67p 38.00p 70716
05/06/2019 38.50p 38.50p 37.64p 38.00p 117228
04/06/2019 38.50p 38.82p 38.10p 38.50p 78246
03/06/2019 38.50p 38.50p 38.10p 38.50p 66761
31/05/2019 38.50p 39.00p 38.10p 38.50p 60550
30/05/2019 38.50p 38.87p 38.06p 38.50p 52246
29/05/2019 39.00p 39.00p 38.00p 38.50p 77992
28/05/2019 40.00p 40.00p 38.23p 39.00p 120165
24/05/2019 40.00p 40.15p 39.00p 40.00p 84178
23/05/2019 40.00p 40.20p 39.30p 40.00p 26984
22/05/2019 40.00p 40.40p 39.30p 40.00p 58094
21/05/2019 40.00p 40.56p 40.00p 40.00p 111844
20/05/2019 40.00p 40.56p 40.00p 40.00p 176057
17/05/2019 40.00p 40.56p 40.00p 40.00p 68388
16/05/2019 40.00p 40.66p 39.90p 40.00p 84465
15/05/2019 40.00p 40.76p 39.75p 40.00p 177224
14/05/2019 39.25p 40.47p 39.25p 39.75p 125238
13/05/2019 39.00p 39.63p 38.51p 39.25p 114076
10/05/2019 38.50p 39.90p 38.50p 39.00p 172121
09/05/2019 38.75p 39.00p 38.12p 38.50p 60500
08/05/2019 39.00p 39.00p 38.10p 38.75p 21000
07/05/2019 39.50p 39.62p 38.53p 39.25p 246454
03/05/2019 40.00p 41.00p 38.93p 39.50p 203055
02/05/2019 40.00p 41.00p 39.33p 40.00p 54462
01/05/2019 39.25p 40.25p 38.70p 40.25p 113094
30/04/2019 39.50p 39.84p 38.70p 39.25p 70530
29/04/2019 39.75p 40.20p 38.60p 39.50p 200513
26/04/2019 40.25p 40.45p 39.08p 39.75p 240132
25/04/2019 39.75p 40.45p 39.75p 40.25p 197968
24/04/2019 39.75p 41.59p 39.60p 39.75p 259675
23/04/2019 38.25p 40.20p 37.55p 39.00p 440477
18/04/2019 38.25p 38.85p 37.50p 38.25p 362582
17/04/2019 38.25p 38.25p 37.62p 38.25p 21295
16/04/2019 38.25p 39.00p 37.53p 38.25p 122041
15/04/2019 38.25p 38.25p 37.53p 38.25p 296230
12/04/2019 39.25p 39.50p 38.00p 38.25p 139239
11/04/2019 38.00p 41.90p 38.00p 39.25p 685638
10/04/2019 31.50p 38.42p 31.50p 38.00p 1618948
09/04/2019 31.50p 31.50p 31.25p 31.50p 85701
08/04/2019 31.50p 31.72p 31.00p 31.50p 1126498
05/04/2019 31.50p 32.00p 29.10p 31.50p 531626
04/04/2019 31.50p 31.50p 31.00p 31.50p 59278
03/04/2019 31.50p 31.50p 31.00p 31.50p 33376
02/04/2019 31.50p 31.50p 31.00p 31.50p 34303
01/04/2019 31.50p 31.50p 31.26p 31.50p 36911
29/03/2019 31.50p 31.60p 31.30p 31.50p 44846
28/03/2019 31.60p 31.60p 31.20p 31.60p 75232
27/03/2019 31.60p 31.60p 31.34p 31.60p 74771
26/03/2019 31.80p 31.87p 31.35p 31.60p 313404
25/03/2019 31.90p 32.00p 31.72p 31.90p 135152
22/03/2019 31.70p 32.28p 31.21p 31.90p 266706
21/03/2019 32.10p 32.10p 31.16p 31.70p 139522
20/03/2019 32.30p 32.47p 31.85p 32.10p 243835
19/03/2019 32.30p 32.30p 32.00p 32.30p 87211
18/03/2019 32.50p 32.50p 32.25p 32.30p 26956
15/03/2019 32.50p 32.53p 32.50p 32.50p 11000
14/03/2019 32.50p 32.88p 32.40p 32.50p 54111
13/03/2019 32.50p 32.70p 32.32p 32.50p 62682
12/03/2019 33.50p 33.50p 32.16p 32.50p 111777
11/03/2019 34.00p 34.00p 33.00p 33.50p 127056
08/03/2019 33.50p 33.50p 33.34p 33.50p 9056
07/03/2019 33.50p 33.70p 33.00p 33.50p 183548
06/03/2019 33.50p 33.95p 33.30p 33.50p 136268
05/03/2019 34.20p 34.20p 33.50p 33.50p 176291
04/03/2019 34.20p 34.20p 34.06p 34.20p 85159
01/03/2019 34.20p 34.38p 34.06p 34.20p 279845
28/02/2019 34.20p 34.38p 34.06p 34.20p 22219
27/02/2019 34.20p 34.38p 34.20p 34.20p 256
26/02/2019 35.50p 35.50p 34.03p 34.20p 137276
25/02/2019 36.20p 36.50p 35.50p 35.50p 150455
22/02/2019 36.20p 36.75p 35.60p 36.20p 66332
21/02/2019 35.50p 36.50p 35.50p 36.20p 83299
20/02/2019 35.50p 36.00p 35.10p 35.50p 127739
19/02/2019 34.50p 36.00p 34.50p 35.50p 157595
18/02/2019 34.50p 35.00p 34.00p 34.50p 45783
15/02/2019 34.80p 35.00p 33.36p 34.50p 342404
14/02/2019 35.50p 35.50p 35.09p 35.30p 98125
13/02/2019 36.30p 36.30p 35.00p 35.50p 433568
12/02/2019 36.50p 36.50p 36.00p 36.50p 132631
11/02/2019 36.50p 36.95p 36.00p 36.50p 190768
08/02/2019 36.80p 36.95p 36.25p 36.50p 69691
07/02/2019 36.80p 37.60p 36.35p 36.80p 310801
06/02/2019 36.80p 37.00p 36.50p 36.80p 47229
05/02/2019 37.30p 37.33p 36.32p 36.80p 509920
04/02/2019 37.50p 37.50p 37.08p 37.30p 131759
01/02/2019 38.80p 38.80p 36.60p 37.50p 286581
31/01/2019 38.20p 39.00p 38.20p 38.80p 301155
30/01/2019 37.80p 38.50p 37.30p 38.20p 202932
29/01/2019 37.50p 37.50p 36.55p 37.30p 306943
28/01/2019 37.50p 37.50p 36.86p 37.50p 115123
25/01/2019 37.50p 38.00p 36.86p 37.50p 221212
24/01/2019 37.40p 37.65p 36.75p 37.50p 31797
23/01/2019 37.80p 38.00p 36.12p 37.40p 291265
22/01/2019 36.30p 38.50p 36.20p 37.80p 156412

*Close Price adjusted for both dividends and splits