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
10/08/2020 5.15p 5.16p 5.02p 5.15p 183903
07/08/2020 5.10p 5.20p 5.02p 5.15p 181703
06/08/2020 5.25p 5.29p 5.00p 5.25p 347699
05/08/2020 5.25p 5.33p 5.03p 5.25p 95210
04/08/2020 5.25p 5.39p 5.00p 5.25p 233167
03/08/2020 5.45p 5.45p 5.03p 5.25p 155704
31/07/2020 5.70p 5.74p 5.30p 5.45p 231525
30/07/2020 5.80p 5.80p 5.50p 5.70p 227171
29/07/2020 5.95p 6.00p 5.70p 5.80p 421194
28/07/2020 5.95p 6.11p 5.76p 5.95p 104057
27/07/2020 6.05p 6.28p 5.76p 5.95p 224954
24/07/2020 6.25p 6.34p 6.09p 6.20p 157699
23/07/2020 6.10p 6.50p 6.10p 6.25p 548940
22/07/2020 5.85p 6.25p 5.76p 6.25p 225424
21/07/2020 6.15p 6.26p 5.55p 5.80p 452681
20/07/2020 6.30p 6.38p 5.87p 6.15p 424472
17/07/2020 6.25p 6.52p 5.78p 6.30p 966103
16/07/2020 6.60p 6.86p 6.00p 6.25p 296557
15/07/2020 6.70p 7.20p 6.58p 6.60p 244162
14/07/2020 6.90p 7.30p 6.50p 6.50p 1033184
13/07/2020 6.50p 7.00p 6.00p 6.90p 588987
10/07/2020 6.70p 7.00p 6.17p 6.50p 572330
09/07/2020 7.10p 7.10p 6.52p 6.70p 928902
08/07/2020 6.60p 7.28p 6.42p 7.10p 1757554
07/07/2020 6.20p 6.75p 5.60p 6.20p 1481355
06/07/2020 5.25p 6.40p 5.25p 6.20p 4468316
03/07/2020 6.75p 6.75p 5.00p 5.10p 10596909
02/07/2020 6.60p 6.98p 6.50p 6.75p 351355
01/07/2020 6.75p 6.88p 6.50p 6.60p 257901
30/06/2020 7.10p 7.10p 6.57p 6.75p 428966
29/06/2020 7.25p 7.25p 7.00p 7.10p 180963
26/06/2020 7.25p 7.25p 7.00p 7.25p 138112
25/06/2020 7.50p 7.50p 7.10p 7.25p 115951
24/06/2020 7.25p 7.94p 7.10p 7.50p 791511
23/06/2020 7.25p 7.40p 7.00p 7.25p 673506
22/06/2020 7.75p 7.75p 7.00p 7.25p 957882
19/06/2020 7.75p 8.00p 7.50p 7.75p 479622
18/06/2020 7.75p 7.99p 7.71p 7.75p 496784
17/06/2020 7.75p 7.95p 7.70p 7.75p 273422
16/06/2020 7.75p 7.94p 7.50p 7.80p 438952
15/06/2020 7.40p 8.50p 7.10p 7.75p 1577322
12/06/2020 7.40p 7.80p 7.17p 7.40p 396530
11/06/2020 7.75p 7.89p 6.50p 7.40p 2181456
10/06/2020 8.50p 8.98p 7.55p 7.80p 975175
09/06/2020 8.50p 9.40p 8.02p 8.50p 2372985
08/06/2020 7.75p 9.00p 7.66p 8.50p 2981672
05/06/2020 7.00p 8.47p 6.70p 7.75p 4933045
04/06/2020 7.25p 7.50p 6.73p 7.00p 3461557
03/06/2020 7.75p 7.75p 7.00p 7.25p 3019002
02/06/2020 7.90p 8.89p 7.68p 7.80p 3947433
01/06/2020 6.75p 8.28p 6.75p 7.90p 9645582
29/05/2020 7.00p 7.38p 6.60p 6.75p 504702
28/05/2020 6.75p 7.40p 6.17p 7.00p 459131
27/05/2020 6.75p 7.25p 6.26p 6.75p 419913
26/05/2020 6.85p 7.90p 6.26p 6.75p 1668684
25/05/2020 6.95p 6.95p 6.22p 6.85p 251180
22/05/2020 6.95p 6.95p 6.22p 6.85p 251180
21/05/2020 6.35p 7.50p 6.22p 6.95p 1601962
20/05/2020 6.75p 6.75p 6.05p 6.35p 953632
19/05/2020 7.00p 7.00p 6.51p 6.75p 353039
18/05/2020 7.00p 7.45p 6.76p 7.00p 1854444
15/05/2020 6.85p 8.00p 6.55p 7.00p 5154877
14/05/2020 6.80p 8.11p 6.57p 6.85p 5314444
13/05/2020 6.80p 6.86p 6.66p 6.80p 34893
12/05/2020 6.75p 6.83p 6.75p 6.80p 18139
11/05/2020 7.35p 7.35p 6.22p 6.75p 347864
08/05/2020 7.35p 7.35p 6.88p 7.35p 111321
07/05/2020 7.35p 7.35p 6.88p 7.35p 111321
06/05/2020 7.35p 7.35p 6.88p 7.35p 48419
05/05/2020 7.00p 7.52p 6.85p 7.35p 195521
04/05/2020 7.00p 7.48p 6.77p 7.00p 128263
01/05/2020 7.00p 7.50p 6.70p 7.00p 250621
30/04/2020 7.50p 7.68p 6.66p 7.00p 135340
29/04/2020 8.50p 8.50p 7.00p 7.50p 522008
28/04/2020 8.50p 8.50p 7.66p 8.50p 37061
27/04/2020 8.75p 8.75p 7.60p 8.50p 37380
24/04/2020 8.75p 8.75p 8.00p 8.75p 268784
23/04/2020 8.75p 8.75p 8.00p 8.75p 87471
22/04/2020 8.75p 8.75p 8.30p 8.75p 41554
21/04/2020 8.75p 8.75p 8.00p 8.75p 325067
20/04/2020 8.75p 8.75p 8.00p 8.75p 165688
17/04/2020 9.00p 9.00p 8.00p 8.75p 1209985
16/04/2020 9.00p 9.00p 7.50p 9.00p 16264
15/04/2020 9.00p 9.00p 8.51p 9.00p 168896
14/04/2020 9.00p 9.18p 8.02p 9.00p 158525
13/04/2020 9.05p 9.05p 8.00p 9.00p 245028
10/04/2020 9.05p 9.05p 8.00p 9.00p 245028
09/04/2020 9.05p 9.05p 8.00p 9.00p 245028
08/04/2020 9.05p 9.05p 8.10p 9.05p 841887
07/04/2020 9.25p 9.25p 8.30p 9.05p 193073
06/04/2020 9.25p 10.00p 8.50p 9.25p 62638
03/04/2020 9.25p 9.25p 8.50p 9.25p 65473
02/04/2020 9.25p 9.25p 8.80p 9.25p 20000
01/04/2020 9.50p 9.50p 8.36p 9.25p 89907
31/03/2020 9.75p 9.75p 9.00p 9.50p 240305
30/03/2020 10.50p 10.50p 9.09p 9.75p 230738
27/03/2020 10.75p 11.00p 9.00p 10.50p 467743
26/03/2020 11.00p 11.85p 10.10p 11.00p 881497
25/03/2020 6.25p 11.00p 6.00p 10.00p 518137
24/03/2020 5.50p 7.00p 5.50p 6.25p 86509
23/03/2020 4.75p 6.00p 4.62p 5.50p 395284
20/03/2020 4.50p 6.00p 4.22p 4.75p 186025
19/03/2020 5.25p 6.50p 4.00p 4.50p 464821
18/03/2020 5.50p 5.99p 5.25p 5.25p 183703
17/03/2020 6.00p 6.40p 5.03p 5.75p 88186
16/03/2020 7.45p 7.67p 5.46p 6.00p 173666
13/03/2020 8.60p 8.60p 8.35p 8.35p 15985
12/03/2020 9.43p 10.00p 8.21p 8.60p 31581
11/03/2020 10.50p 11.00p 10.00p 10.00p 296519
10/03/2020 10.25p 11.25p 10.25p 10.50p 98790
09/03/2020 12.75p 12.75p 10.00p 10.25p 741550
06/03/2020 14.50p 14.50p 13.00p 13.50p 439837
05/03/2020 16.50p 16.50p 13.50p 14.50p 195935
04/03/2020 17.25p 17.25p 16.50p 16.50p 285000
03/03/2020 17.25p 17.50p 16.62p 17.25p 104797
02/03/2020 17.25p 17.40p 16.53p 17.25p 34155
28/02/2020 16.25p 17.80p 15.53p 17.25p 215697
27/02/2020 19.00p 19.00p 16.00p 16.75p 2847548
26/02/2020 20.25p 20.80p 19.00p 19.25p 104267
25/02/2020 22.00p 22.00p 20.11p 20.50p 2049007
24/02/2020 22.25p 22.25p 21.00p 22.00p 185496
21/02/2020 21.75p 22.48p 21.53p 22.25p 452193
20/02/2020 21.25p 21.75p 20.50p 21.75p 710900
19/02/2020 21.50p 21.70p 21.00p 21.25p 172279
18/02/2020 22.00p 22.00p 21.12p 21.50p 57685
17/02/2020 22.00p 22.20p 21.52p 22.00p 71215
14/02/2020 23.25p 23.40p 21.55p 22.00p 432444
13/02/2020 24.95p 25.00p 23.00p 23.00p 495068
12/02/2020 25.40p 25.80p 24.53p 24.95p 560519
11/02/2020 24.75p 27.35p 24.75p 25.40p 990684
10/02/2020 25.00p 25.49p 24.00p 24.50p 83341
07/02/2020 25.50p 25.50p 24.25p 25.00p 79170
06/02/2020 25.00p 26.00p 24.98p 25.50p 80075
05/02/2020 24.25p 25.90p 24.25p 25.00p 47200
04/02/2020 24.00p 24.90p 23.56p 24.25p 14893
03/02/2020 24.00p 25.00p 23.40p 24.00p 57114
31/01/2020 23.00p 24.00p 22.16p 24.00p 114194
30/01/2020 24.50p 24.50p 22.16p 23.00p 291199
29/01/2020 24.50p 25.00p 24.00p 25.00p 51358
28/01/2020 24.50p 24.99p 24.00p 24.50p 140572
27/01/2020 25.50p 25.50p 24.05p 24.50p 165821
24/01/2020 27.00p 27.00p 25.24p 25.50p 232643
23/01/2020 27.00p 27.00p 26.26p 27.00p 69000
22/01/2020 27.00p 27.72p 27.00p 27.00p 30400
21/01/2020 26.00p 27.81p 26.00p 27.00p 203134
20/01/2020 25.50p 26.78p 25.10p 26.00p 69276
17/01/2020 24.75p 25.50p 24.75p 25.50p 142008
16/01/2020 24.25p 24.75p 24.25p 24.75p 110000
15/01/2020 24.25p 24.50p 24.25p 24.25p 103995
14/01/2020 24.75p 25.00p 23.50p 24.25p 63528
13/01/2020 25.50p 26.10p 24.00p 24.75p 134125
10/01/2020 24.25p 26.38p 23.89p 25.50p 289951
09/01/2020 23.00p 24.50p 23.00p 24.25p 155799
08/01/2020 22.25p 23.00p 22.02p 22.50p 191177
07/01/2020 22.25p 22.50p 22.00p 22.25p 2416574
06/01/2020 22.50p 22.80p 21.00p 22.25p 12260771
03/01/2020 22.25p 22.85p 21.67p 22.50p 101964
02/01/2020 21.00p 21.90p 20.50p 21.50p 212805
01/01/2020 21.00p 21.38p 21.00p 21.00p 29676
31/12/2019 21.00p 21.38p 21.00p 21.00p 29676
30/12/2019 21.25p 21.76p 20.50p 21.00p 94265
27/12/2019 21.25p 21.76p 20.50p 21.25p 32646
26/12/2019 21.25p 21.37p 20.60p 21.25p 91158
25/12/2019 21.25p 21.37p 20.60p 21.25p 91158
24/12/2019 21.25p 21.37p 20.60p 21.25p 91158
23/12/2019 18.75p 21.83p 18.75p 21.25p 254154
20/12/2019 18.00p 18.99p 17.75p 18.75p 64472
19/12/2019 17.75p 18.00p 17.50p 18.00p 365040
18/12/2019 17.75p 17.75p 17.50p 17.75p 5036
17/12/2019 17.75p 17.90p 17.50p 17.75p 138471
16/12/2019 18.00p 18.00p 17.50p 17.75p 53109
13/12/2019 18.00p 18.00p 17.50p 18.00p 132310
12/12/2019 18.00p 18.00p 17.50p 18.00p 18000
11/12/2019 18.13p 18.50p 17.70p 18.00p 51500
10/12/2019 18.13p 18.17p 17.75p 18.13p 53707
09/12/2019 18.13p 18.50p 17.75p 18.13p 59620
06/12/2019 18.13p 18.50p 17.75p 18.13p 9911
05/12/2019 18.13p 18.13p 17.75p 18.13p 29278
04/12/2019 18.13p 18.50p 17.75p 18.13p 47844
03/12/2019 18.00p 18.28p 17.75p 18.13p 19653
02/12/2019 18.00p 18.50p 17.50p 18.00p 315666
29/11/2019 17.75p 18.00p 17.50p 17.75p 48326
28/11/2019 18.00p 18.00p 17.00p 17.75p 57500
27/11/2019 18.25p 18.50p 17.60p 18.00p 93875
26/11/2019 18.13p 18.40p 18.00p 18.25p 80651
25/11/2019 17.50p 18.35p 17.00p 18.13p 280186
22/11/2019 17.25p 17.90p 16.80p 17.50p 20791
21/11/2019 17.00p 17.85p 16.72p 17.25p 172090
20/11/2019 16.75p 17.00p 16.61p 17.00p 11516
19/11/2019 16.75p 16.81p 16.50p 16.75p 586959
18/11/2019 17.00p 17.00p 16.51p 16.75p 61653
15/11/2019 18.00p 18.00p 16.97p 17.00p 1188378
14/11/2019 18.75p 18.75p 17.76p 18.00p 149501
13/11/2019 19.00p 19.00p 18.50p 19.00p 50519
12/11/2019 19.00p 19.50p 18.51p 19.00p 162623
11/11/2019 19.75p 20.26p 18.68p 19.00p 183798
08/11/2019 19.25p 19.50p 18.80p 19.50p 66873
07/11/2019 19.25p 19.25p 18.80p 19.25p 1711
06/11/2019 19.25p 19.38p 18.80p 19.25p 12284
05/11/2019 19.00p 19.40p 18.60p 19.25p 110882

*Close Price adjusted for both dividends and splits