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
18/05/2021 16.00p 16.90p 15.75p 16.90p 421250
17/05/2021 16.00p 16.00p 15.60p 16.00p 1151196
14/05/2021 16.00p 16.50p 15.50p 16.00p 148349
13/05/2021 15.88p 15.92p 15.54p 16.25p 294677
12/05/2021 16.50p 17.00p 15.50p 15.88p 714099
11/05/2021 17.00p 17.50p 16.00p 16.50p 278896
10/05/2021 17.00p 17.17p 16.51p 17.00p 363579
07/05/2021 17.00p 17.50p 16.15p 17.00p 417908
06/05/2021 16.50p 17.40p 16.19p 17.00p 458590
05/05/2021 16.50p 16.70p 16.01p 16.50p 217983
04/05/2021 16.00p 17.00p 15.68p 16.30p 624098
03/05/2021 15.25p 17.00p 15.08p 16.00p 2619149
30/04/2021 15.25p 17.00p 15.08p 16.00p 2619149
29/04/2021 15.25p 15.25p 15.00p 15.00p 262744
28/04/2021 15.25p 15.50p 15.00p 15.25p 435989
27/04/2021 15.25p 15.32p 15.01p 15.25p 1468925
26/04/2021 14.88p 15.50p 14.50p 15.10p 1162661
23/04/2021 14.88p 14.88p 14.38p 14.88p 179578
22/04/2021 15.13p 15.50p 14.00p 14.88p 374715
21/04/2021 15.00p 15.50p 14.62p 15.50p 637060
20/04/2021 14.88p 15.25p 14.00p 15.00p 756387
19/04/2021 15.38p 15.50p 14.50p 14.88p 984451
16/04/2021 15.00p 16.03p 14.75p 15.38p 3842274
15/04/2021 15.50p 15.50p 14.00p 15.00p 2273452
14/04/2021 15.95p 16.00p 15.00p 15.25p 586388
13/04/2021 15.95p 16.40p 15.50p 15.95p 751490
12/04/2021 14.63p 16.50p 14.00p 15.75p 1525101
09/04/2021 14.25p 14.75p 14.00p 14.62p 756015
08/04/2021 14.25p 14.50p 14.01p 14.25p 361120
07/04/2021 14.50p 15.35p 14.00p 14.25p 564460
06/04/2021 13.75p 14.60p 13.58p 14.60p 954449
05/04/2021 13.75p 14.00p 13.56p 13.75p 491065
02/04/2021 13.75p 14.00p 13.56p 13.75p 491065
01/04/2021 13.75p 14.00p 13.56p 13.75p 491065
31/03/2021 13.80p 13.80p 13.10p 13.75p 614375
30/03/2021 14.00p 14.50p 13.50p 13.80p 849286
29/03/2021 14.50p 14.90p 13.50p 14.00p 1481898
26/03/2021 14.38p 14.75p 14.00p 14.50p 718738
25/03/2021 14.62p 15.00p 14.50p 14.55p 165212
24/03/2021 14.75p 15.00p 14.50p 14.62p 231667
23/03/2021 15.50p 16.00p 14.50p 15.00p 601851
22/03/2021 15.50p 15.50p 15.00p 15.50p 194779
19/03/2021 15.50p 15.73p 15.00p 15.50p 114235
18/03/2021 15.50p 15.73p 15.00p 15.50p 127292
17/03/2021 15.50p 15.73p 15.03p 15.50p 104029
16/03/2021 15.50p 16.00p 15.00p 15.50p 264765
15/03/2021 15.50p 16.50p 15.00p 15.75p 244195
12/03/2021 15.75p 16.00p 15.00p 15.50p 206037
11/03/2021 14.25p 16.75p 14.00p 15.75p 807959
10/03/2021 15.25p 15.75p 13.53p 13.75p 996150
09/03/2021 15.25p 15.75p 15.00p 15.38p 466904
08/03/2021 17.13p 17.72p 15.00p 15.25p 729149
05/03/2021 17.13p 17.75p 16.50p 17.25p 758801
04/03/2021 17.50p 18.00p 16.50p 17.13p 577210
03/03/2021 15.03p 18.40p 14.80p 18.40p 2857668
02/03/2021 15.20p 15.40p 14.80p 14.80p 841457
01/03/2021 15.25p 15.46p 15.00p 15.20p 793769
26/02/2021 14.62p 15.50p 13.53p 15.25p 1084309
25/02/2021 14.50p 15.60p 13.35p 15.50p 1954816
24/02/2021 13.15p 16.00p 12.53p 14.00p 9826510
23/02/2021 9.15p 13.80p 9.00p 13.15p 7660569
22/02/2021 9.40p 10.00p 9.10p 9.20p 1112845
19/02/2021 10.10p 10.10p 9.32p 9.48p 715671
18/02/2021 10.10p 10.50p 9.70p 10.10p 709382
17/02/2021 10.10p 10.50p 9.72p 10.10p 380442
16/02/2021 9.75p 10.45p 9.63p 10.10p 817028
15/02/2021 9.88p 10.30p 9.50p 9.75p 217074
12/02/2021 10.25p 10.30p 9.50p 9.88p 115906
11/02/2021 10.25p 10.49p 10.01p 10.25p 251614
10/02/2021 10.25p 10.49p 10.10p 10.25p 169072
09/02/2021 10.25p 10.50p 10.00p 10.50p 250623
08/02/2021 10.25p 10.49p 10.20p 10.25p 544763
05/02/2021 10.25p 10.50p 10.20p 10.25p 314384
04/02/2021 10.50p 11.00p 9.60p 10.50p 961113
03/02/2021 8.75p 11.00p 8.50p 10.50p 1152060
02/02/2021 8.60p 9.00p 8.60p 9.00p 123959
01/02/2021 8.25p 8.98p 8.20p 8.60p 161440
29/01/2021 8.25p 8.68p 8.01p 8.25p 265243
28/01/2021 8.75p 8.80p 8.00p 8.25p 587918
27/01/2021 9.25p 9.40p 8.50p 8.75p 725293
26/01/2021 9.50p 9.80p 9.00p 9.25p 248926
25/01/2021 9.50p 9.80p 9.06p 9.50p 557795
22/01/2021 10.10p 10.50p 9.00p 9.50p 343692
21/01/2021 10.10p 10.15p 9.76p 10.10p 61891
20/01/2021 10.10p 10.24p 9.71p 10.10p 314843
19/01/2021 9.88p 10.25p 9.58p 10.10p 383647
18/01/2021 9.75p 10.25p 9.50p 9.88p 190954
15/01/2021 9.75p 9.89p 9.50p 9.50p 76228
14/01/2021 9.65p 9.90p 9.50p 9.75p 327230
13/01/2021 9.93p 10.23p 9.50p 9.65p 529672
12/01/2021 10.50p 10.50p 9.60p 9.93p 756231
11/01/2021 10.33p 10.95p 9.80p 9.80p 699374
08/01/2021 9.50p 10.63p 9.16p 10.33p 466798
07/01/2021 9.25p 9.50p 9.01p 9.25p 363732
06/01/2021 9.50p 9.99p 9.00p 9.25p 660187
05/01/2021 9.54p 9.70p 8.55p 9.50p 689548
04/01/2021 10.25p 10.29p 9.50p 9.75p 1075148
01/01/2021 10.25p 10.38p 10.00p 10.25p 130866
31/12/2020 10.25p 10.38p 10.00p 10.25p 130866
30/12/2020 10.75p 10.75p 9.00p 10.25p 424250
29/12/2020 9.75p 11.00p 9.70p 10.75p 428044
28/12/2020 9.75p 10.00p 9.68p 9.75p 183118
25/12/2020 9.75p 10.00p 9.68p 9.75p 183118
24/12/2020 9.75p 10.00p 9.68p 9.75p 183118
23/12/2020 9.50p 9.95p 9.23p 9.75p 579803
22/12/2020 9.25p 10.00p 9.06p 9.50p 449732
21/12/2020 10.25p 10.25p 8.60p 9.25p 1554431
18/12/2020 10.75p 11.55p 10.00p 10.25p 245740
17/12/2020 11.50p 11.50p 10.50p 11.00p 513742
16/12/2020 11.50p 12.00p 11.03p 11.50p 166812
15/12/2020 11.50p 12.00p 11.14p 11.50p 179948
14/12/2020 11.50p 11.84p 11.00p 11.50p 59169
11/12/2020 11.88p 12.00p 11.00p 11.50p 968088
10/12/2020 11.63p 12.50p 11.50p 11.88p 552532
09/12/2020 11.63p 11.99p 11.35p 11.63p 246136
08/12/2020 12.00p 12.19p 11.25p 11.63p 658893
07/12/2020 12.00p 12.50p 11.52p 12.00p 532871
04/12/2020 11.50p 12.50p 11.25p 12.00p 1265918
03/12/2020 12.13p 12.19p 11.63p 11.80p 935960
02/12/2020 11.13p 12.75p 11.02p 12.13p 1144140
01/12/2020 11.75p 12.00p 11.00p 11.13p 356980
30/11/2020 10.25p 12.50p 10.25p 11.75p 1917138
27/11/2020 11.00p 11.25p 10.00p 10.25p 1252991
26/11/2020 11.25p 12.00p 10.50p 10.50p 959046
25/11/2020 10.35p 13.50p 10.28p 11.50p 4294055
24/11/2020 8.95p 10.60p 8.71p 10.60p 2155569
23/11/2020 8.05p 9.40p 8.01p 9.40p 2264938
20/11/2020 8.05p 8.40p 7.71p 8.40p 230861
19/11/2020 8.05p 8.40p 7.71p 8.05p 958854
18/11/2020 8.05p 8.39p 7.82p 8.26p 585400
17/11/2020 7.95p 8.40p 7.73p 8.05p 665212
16/11/2020 7.95p 8.38p 7.50p 7.75p 2063443
13/11/2020 7.95p 8.39p 7.43p 8.34p 574611
12/11/2020 8.20p 8.35p 7.38p 7.95p 2054226
10/11/2020 5.50p 8.36p 5.50p 7.68p 12059222
09/11/2020 4.70p 5.79p 4.40p 5.50p 4767018
06/11/2020 4.70p 4.99p 4.50p 4.70p 218350
05/11/2020 4.75p 5.00p 4.41p 4.70p 197898
04/11/2020 4.30p 5.00p 4.14p 4.75p 691947
03/11/2020 4.30p 4.37p 4.13p 4.30p 37701
02/11/2020 4.30p 4.48p 4.01p 4.30p 788033
30/10/2020 4.65p 4.65p 4.65p 4.65p 0
29/10/2020 4.75p 4.80p 4.58p 4.65p 38045
28/10/2020 5.05p 5.05p 4.50p 4.75p 513682
27/10/2020 5.05p 5.10p 5.02p 5.05p 187372
26/10/2020 5.05p 5.05p 5.00p 5.05p 33854
23/10/2020 5.05p 5.10p 5.00p 5.05p 130039
22/10/2020 5.05p 5.05p 5.00p 5.05p 67278
21/10/2020 5.10p 5.20p 5.00p 5.05p 126753
20/10/2020 5.10p 5.20p 5.00p 5.10p 610385
19/10/2020 5.10p 5.20p 5.00p 5.10p 210730
16/10/2020 5.60p 5.65p 5.01p 5.10p 296301
15/10/2020 5.60p 5.61p 5.60p 5.60p 26503
14/10/2020 5.60p 5.60p 5.28p 5.60p 12824
13/10/2020 5.60p 5.68p 5.25p 5.60p 135101
12/10/2020 5.60p 5.96p 5.28p 5.60p 229874
09/10/2020 5.60p 5.77p 5.40p 5.60p 99181
08/10/2020 5.60p 5.76p 5.60p 5.60p 16412
07/10/2020 5.50p 5.74p 5.40p 5.60p 28000
06/10/2020 5.50p 5.99p 5.30p 5.50p 188208
05/10/2020 5.25p 5.84p 5.16p 5.50p 396438
02/10/2020 5.65p 5.65p 5.13p 5.25p 248456
01/10/2020 5.65p 5.68p 5.31p 5.65p 8481
30/09/2020 5.65p 5.69p 5.30p 5.65p 185973
29/09/2020 5.65p 5.80p 5.33p 5.65p 310400
28/09/2020 4.90p 5.88p 4.66p 5.65p 1098046
25/09/2020 5.65p 5.65p 4.90p 4.90p 273381
24/09/2020 5.65p 5.65p 5.50p 5.65p 272284
23/09/2020 5.65p 5.65p 5.53p 5.65p 175240
22/09/2020 5.65p 5.65p 5.53p 5.65p 217485
21/09/2020 5.65p 5.65p 5.50p 5.65p 311191
18/09/2020 5.65p 5.75p 5.52p 5.65p 52668
17/09/2020 5.65p 5.80p 5.51p 5.65p 209489
16/09/2020 6.10p 6.10p 5.60p 5.70p 417148
15/09/2020 6.50p 6.50p 6.00p 6.00p 223574
14/09/2020 6.50p 6.74p 6.13p 6.50p 1017669
11/09/2020 6.25p 7.00p 6.25p 6.50p 814844
10/09/2020 5.45p 6.50p 5.21p 6.25p 1492176
09/09/2020 5.55p 5.55p 5.10p 5.45p 367271
08/09/2020 5.65p 5.65p 5.41p 5.55p 269432
07/09/2020 5.65p 5.65p 5.60p 5.65p 169887
04/09/2020 5.65p 5.80p 5.60p 5.65p 316743
03/09/2020 5.65p 5.73p 5.60p 5.65p 98051
02/09/2020 5.70p 5.70p 5.65p 5.65p 407866
01/09/2020 5.70p 5.80p 5.65p 5.70p 173469
31/08/2020 5.65p 5.72p 5.50p 5.70p 418172
28/08/2020 5.65p 5.72p 5.50p 5.70p 418172
27/08/2020 5.65p 5.65p 5.50p 5.65p 16898
26/08/2020 5.65p 5.74p 5.58p 5.65p 535306
25/08/2020 5.15p 6.00p 5.15p 5.65p 342623
24/08/2020 5.65p 5.68p 5.05p 5.34p 423473
21/08/2020 5.65p 5.69p 5.65p 5.65p 2666
20/08/2020 5.65p 5.70p 5.31p 5.65p 254222
19/08/2020 5.75p 5.75p 5.31p 5.65p 116222
18/08/2020 5.60p 5.83p 5.50p 5.75p 64405
17/08/2020 5.30p 5.84p 5.13p 5.60p 106337
14/08/2020 5.20p 5.44p 5.05p 5.30p 648037
13/08/2020 5.10p 5.38p 5.00p 5.20p 413567
12/08/2020 5.15p 5.20p 5.06p 5.10p 404066
11/08/2020 5.15p 5.30p 5.02p 5.15p 112258

*Close Price adjusted for both dividends and splits