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
21/01/2019 38.20p 38.20p 36.09p 36.20p 346373
18/01/2019 40.50p 40.50p 37.40p 38.20p 1083504
17/01/2019 50.50p 50.50p 36.38p 39.50p 3160151
16/01/2019 58.00p 58.00p 57.04p 58.00p 50618
15/01/2019 58.50p 58.50p 58.00p 58.00p 3354
14/01/2019 58.50p 58.50p 57.35p 58.50p 5438
11/01/2019 59.00p 59.00p 58.00p 58.50p 29706
10/01/2019 59.25p 59.25p 59.00p 59.00p 0
09/01/2019 59.25p 60.48p 58.51p 59.25p 42095
08/01/2019 59.25p 59.25p 58.25p 59.25p 6538
07/01/2019 58.00p 59.45p 58.00p 59.25p 27542
04/01/2019 58.00p 58.45p 57.25p 58.00p 43823
03/01/2019 58.00p 58.00p 57.00p 58.00p 30971
02/01/2019 58.00p 58.00p 57.31p 58.00p 1175
31/12/2018 58.00p 58.80p 57.25p 58.00p 12316
28/12/2018 58.00p 58.00p 57.63p 58.00p 19523
27/12/2018 58.00p 58.00p 57.04p 58.00p 12231
24/12/2018 58.00p 58.00p 57.04p 58.00p 4740
21/12/2018 58.00p 58.00p 57.00p 58.00p 63167
20/12/2018 59.00p 59.00p 57.00p 58.00p 7188
19/12/2018 59.00p 59.00p 58.00p 59.00p 11746
18/12/2018 60.00p 60.00p 58.00p 59.00p 73220
17/12/2018 60.00p 60.60p 59.00p 60.00p 58673
14/12/2018 59.50p 60.00p 58.51p 60.00p 18415
13/12/2018 60.00p 60.40p 59.00p 59.50p 37612
12/12/2018 61.00p 62.00p 60.00p 60.00p 19713
11/12/2018 61.00p 61.48p 60.32p 61.00p 6959
10/12/2018 61.00p 61.50p 60.30p 61.00p 7707
07/12/2018 61.25p 62.00p 60.25p 61.00p 22733
06/12/2018 61.50p 62.40p 59.66p 61.25p 55376
05/12/2018 63.00p 63.00p 60.15p 61.50p 39562
04/12/2018 63.50p 63.60p 62.85p 63.00p 12855
03/12/2018 63.50p 63.50p 62.85p 63.50p 200
30/11/2018 63.50p 64.85p 62.78p 63.50p 4714
29/11/2018 63.50p 64.52p 63.50p 63.50p 23536
28/11/2018 64.00p 64.52p 63.06p 63.50p 3009
27/11/2018 64.00p 64.00p 62.26p 63.50p 61911
26/11/2018 64.00p 64.00p 63.26p 64.00p 10615
23/11/2018 64.00p 64.52p 63.26p 64.00p 10307
22/11/2018 64.00p 64.60p 63.00p 64.00p 19311
21/11/2018 65.25p 65.25p 63.50p 64.00p 49091
20/11/2018 65.25p 65.25p 64.00p 65.25p 36882
19/11/2018 65.50p 66.25p 65.25p 65.25p 81817
16/11/2018 65.50p 66.70p 65.50p 65.50p 14354
15/11/2018 65.50p 66.94p 65.50p 65.50p 3148
14/11/2018 65.50p 66.85p 65.50p 65.50p 68838
13/11/2018 65.50p 66.85p 65.50p 65.50p 71536
12/11/2018 65.50p 66.00p 65.00p 65.50p 19661
09/11/2018 65.50p 65.50p 65.50p 65.50p 35000
08/11/2018 63.25p 66.94p 63.25p 65.50p 39933
07/11/2018 63.25p 63.99p 63.25p 63.25p 4128
06/11/2018 63.25p 64.43p 62.70p 63.25p 11407
05/11/2018 63.25p 64.44p 62.36p 63.25p 22694
02/11/2018 63.25p 64.24p 62.33p 63.25p 9139
01/11/2018 63.50p 63.70p 63.25p 63.25p 11871
31/10/2018 63.50p 63.74p 62.30p 63.50p 14093
30/10/2018 63.50p 63.85p 62.26p 63.50p 11360
29/10/2018 63.50p 63.85p 62.24p 63.50p 8899
26/10/2018 63.50p 64.19p 62.06p 63.50p 56750
25/10/2018 64.00p 64.00p 62.00p 64.00p 41350
24/10/2018 64.00p 64.00p 63.62p 64.00p 1580
23/10/2018 64.00p 64.70p 63.60p 64.00p 4604
22/10/2018 64.00p 64.80p 63.60p 64.00p 7721
19/10/2018 64.00p 64.00p 63.55p 64.00p 10500
18/10/2018 64.00p 65.00p 63.50p 64.00p 67664
17/10/2018 63.00p 65.00p 63.00p 64.00p 96852
16/10/2018 63.00p 63.96p 62.85p 63.00p 17970
15/10/2018 63.00p 63.98p 62.75p 63.00p 11639
12/10/2018 62.00p 64.00p 61.48p 63.00p 78918
11/10/2018 65.50p 65.50p 61.00p 62.00p 149338
10/10/2018 67.50p 67.50p 65.02p 66.00p 43962
09/10/2018 67.50p 68.00p 67.00p 67.50p 86539
08/10/2018 67.50p 67.50p 67.00p 67.50p 68211
05/10/2018 67.50p 67.64p 67.00p 67.50p 63140
04/10/2018 67.50p 67.84p 67.00p 67.50p 106089
03/10/2018 67.50p 67.95p 67.00p 67.50p 52477
02/10/2018 68.00p 68.37p 67.02p 67.50p 101074
01/10/2018 68.00p 68.49p 67.50p 68.00p 147910
28/09/2018 68.50p 68.98p 68.06p 68.50p 121396
27/09/2018 68.50p 69.00p 68.00p 68.50p 28733
26/09/2018 69.25p 69.50p 68.00p 68.50p 53619
25/09/2018 69.50p 69.50p 69.20p 69.25p 21663
24/09/2018 69.75p 69.98p 69.00p 69.50p 114789
21/09/2018 70.25p 70.25p 69.00p 69.75p 97405
20/09/2018 70.25p 70.25p 70.00p 70.25p 247715
19/09/2018 71.50p 71.75p 70.00p 70.25p 241836
18/09/2018 72.50p 73.00p 72.44p 72.50p 100841
17/09/2018 72.75p 74.00p 72.44p 72.50p 101272
14/09/2018 70.00p 72.97p 69.70p 72.75p 157191
13/09/2018 70.00p 70.80p 69.00p 70.00p 100959
12/09/2018 68.25p 70.24p 68.16p 70.00p 79866
11/09/2018 69.25p 69.85p 68.25p 68.25p 234136
10/09/2018 70.00p 70.42p 68.75p 70.00p 460938
07/09/2018 69.25p 69.98p 68.70p 69.25p 72201
06/09/2018 69.00p 69.98p 68.22p 69.25p 64887
05/09/2018 68.00p 68.90p 67.26p 68.00p 278977
04/09/2018 69.00p 69.00p 67.00p 68.00p 150682
03/09/2018 68.75p 69.08p 68.27p 68.75p 103051
31/08/2018 69.00p 69.33p 68.25p 68.75p 95766
30/08/2018 68.75p 70.50p 68.75p 69.00p 305034
29/08/2018 70.00p 70.00p 68.62p 68.75p 205272
28/08/2018 68.50p 71.00p 68.50p 70.00p 398911
24/08/2018 68.50p 69.00p 68.30p 68.50p 249934
23/08/2018 68.00p 69.00p 68.00p 68.50p 229557
22/08/2018 65.50p 72.75p 65.50p 68.00p 376409
21/08/2018 65.00p 66.00p 64.00p 65.50p 275144
20/08/2018 65.00p 65.00p 64.27p 65.00p 28279
17/08/2018 65.00p 66.00p 64.90p 65.00p 88180
16/08/2018 65.00p 65.75p 64.00p 65.00p 74708
15/08/2018 67.50p 67.50p 62.66p 65.00p 635772
14/08/2018 67.50p 69.00p 67.50p 68.00p 211493
13/08/2018 66.00p 68.00p 66.00p 67.50p 340675
10/08/2018 66.00p 67.00p 65.25p 66.00p 133809
09/08/2018 66.00p 67.00p 65.40p 66.00p 65600
08/08/2018 65.75p 67.00p 65.75p 66.00p 233599
07/08/2018 65.75p 66.50p 65.55p 65.75p 211814
06/08/2018 64.00p 68.50p 63.16p 65.75p 760407
03/08/2018 63.50p 64.35p 62.52p 64.00p 77500
02/08/2018 61.50p 64.40p 61.15p 63.50p 10105
01/08/2018 62.00p 62.77p 61.40p 62.50p 106874
31/07/2018 61.00p 62.00p 60.26p 62.00p 74662
30/07/2018 61.00p 61.75p 60.26p 61.00p 41031
27/07/2018 61.00p 61.00p 60.03p 61.00p 52061
26/07/2018 64.50p 64.50p 59.10p 61.00p 86196
25/07/2018 63.50p 64.56p 63.05p 64.50p 69642
24/07/2018 62.50p 64.56p 62.50p 63.50p 20383
23/07/2018 62.50p 62.50p 62.50p 62.50p 0
20/07/2018 62.50p 63.97p 61.00p 62.50p 61104
19/07/2018 62.50p 62.50p 62.50p 62.50p 0
18/07/2018 63.25p 63.49p 62.00p 62.50p 72180
17/07/2018 63.75p 63.75p 63.05p 63.25p 8457
16/07/2018 64.50p 64.79p 63.52p 63.75p 5600
13/07/2018 65.00p 65.39p 64.08p 65.00p 140368
12/07/2018 64.75p 65.45p 64.16p 65.00p 46851
11/07/2018 65.00p 65.00p 64.12p 64.75p 10637
10/07/2018 65.50p 65.95p 64.16p 65.00p 31580
09/07/2018 65.50p 65.80p 65.05p 65.50p 59951
06/07/2018 65.50p 66.00p 65.00p 65.50p 53276
05/07/2018 65.50p 65.64p 65.50p 65.50p 164
04/07/2018 65.50p 65.50p 65.50p 65.50p 0
03/07/2018 65.25p 65.64p 64.86p 65.50p 37797
02/07/2018 65.25p 65.55p 64.86p 65.25p 66316
29/06/2018 65.25p 65.67p 65.05p 65.25p 26306
28/06/2018 65.25p 65.75p 64.83p 65.25p 57647
27/06/2018 65.00p 67.00p 65.00p 65.25p 10971
26/06/2018 65.00p 65.49p 64.05p 65.00p 15050
25/06/2018 65.00p 65.50p 64.70p 65.00p 17205
22/06/2018 65.00p 65.00p 64.04p 65.00p 13624
21/06/2018 65.00p 65.90p 63.09p 65.00p 164926
20/06/2018 63.00p 63.95p 62.77p 63.00p 86907
19/06/2018 63.00p 63.00p 62.70p 63.00p 51035
18/06/2018 63.00p 63.95p 63.00p 63.00p 500
15/06/2018 63.50p 63.50p 62.60p 63.50p 19900
14/06/2018 63.00p 63.95p 62.05p 63.50p 93428
13/06/2018 60.50p 64.00p 60.42p 63.00p 1261937
12/06/2018 60.50p 60.95p 60.26p 60.50p 17788
11/06/2018 60.00p 60.95p 60.00p 60.50p 13616
08/06/2018 60.25p 60.25p 59.67p 60.00p 11699
07/06/2018 60.50p 61.95p 60.30p 60.50p 16903
06/06/2018 61.50p 62.95p 61.00p 61.50p 15857
05/06/2018 61.00p 61.95p 60.60p 61.00p 146323
04/06/2018 60.00p 61.00p 59.30p 61.00p 58171
01/06/2018 60.00p 60.88p 59.21p 60.00p 19296
31/05/2018 59.50p 61.22p 59.00p 60.00p 45041
30/05/2018 59.25p 60.00p 58.65p 59.50p 38464
29/05/2018 59.25p 59.70p 58.60p 59.25p 8290
25/05/2018 59.25p 60.00p 58.00p 59.25p 26464
24/05/2018 59.25p 60.00p 58.55p 59.25p 11040
23/05/2018 59.50p 60.70p 58.55p 59.25p 35634
22/05/2018 59.50p 60.74p 58.55p 59.50p 46637
21/05/2018 59.50p 60.75p 58.55p 59.50p 4240
18/05/2018 59.50p 60.75p 58.55p 59.50p 24056
17/05/2018 60.25p 60.75p 59.10p 59.50p 41498
16/05/2018 61.00p 61.00p 60.09p 60.75p 48600
15/05/2018 61.00p 61.90p 60.25p 61.00p 19400
14/05/2018 61.25p 62.00p 60.08p 61.00p 52014
11/05/2018 61.50p 62.19p 60.55p 61.25p 20635
10/05/2018 61.50p 62.24p 61.00p 61.50p 16459
09/05/2018 61.50p 62.24p 61.50p 61.50p 4000
08/05/2018 59.50p 62.27p 59.50p 61.50p 80770
04/05/2018 59.00p 61.00p 59.00p 59.50p 132839
03/05/2018 59.00p 59.50p 58.35p 59.00p 2382
02/05/2018 59.00p 59.50p 58.05p 59.00p 85068
01/05/2018 57.50p 59.38p 57.50p 59.00p 651672
30/04/2018 58.25p 58.25p 57.06p 57.50p 11901
27/04/2018 56.50p 57.84p 56.50p 57.50p 131131
26/04/2018 57.50p 57.50p 56.75p 57.00p 600
25/04/2018 57.50p 58.00p 56.75p 57.50p 25775
24/04/2018 57.50p 58.50p 57.50p 57.50p 51039
23/04/2018 57.50p 58.91p 57.50p 57.50p 44668
20/04/2018 57.50p 58.00p 57.50p 57.50p 72880
19/04/2018 57.00p 58.00p 56.00p 57.50p 52304
18/04/2018 53.75p 58.00p 53.75p 57.00p 155267
17/04/2018 53.75p 54.90p 52.50p 53.75p 133651
16/04/2018 53.00p 53.65p 52.50p 53.25p 323914
13/04/2018 54.00p 54.00p 53.00p 53.00p 76101
12/04/2018 51.50p 53.70p 51.00p 53.50p 174706
11/04/2018 51.50p 53.00p 50.15p 51.50p 162973
10/04/2018 50.00p 50.75p 49.10p 50.00p 74092
09/04/2018 50.00p 50.15p 49.77p 50.00p 205057

*Close Price adjusted for both dividends and splits