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
06/04/2018 50.00p 50.17p 49.00p 50.00p 190176
05/04/2018 50.00p 50.90p 50.00p 50.00p 152241
04/04/2018 50.00p 51.00p 49.83p 50.00p 214553
03/04/2018 49.00p 51.00p 49.00p 50.00p 1722810
29/03/2018 51.50p 57.00p 47.65p 49.00p 1836936
28/03/2018 62.75p 62.75p 62.50p 62.75p 188295
27/03/2018 62.75p 62.90p 62.50p 62.75p 428169
26/03/2018 62.75p 62.75p 62.58p 62.75p 112240
23/03/2018 62.75p 62.75p 62.50p 62.75p 22933
22/03/2018 62.75p 62.75p 62.55p 62.75p 4803
21/03/2018 62.75p 62.75p 62.55p 62.75p 28391
20/03/2018 62.75p 63.00p 62.61p 62.75p 17293
19/03/2018 62.75p 63.00p 62.60p 62.75p 18702
16/03/2018 62.75p 62.75p 62.51p 62.75p 8146
15/03/2018 62.75p 62.75p 62.55p 62.75p 34989
14/03/2018 62.75p 62.75p 62.50p 62.75p 68354
13/03/2018 62.75p 62.80p 62.73p 62.75p 8619
12/03/2018 62.75p 62.85p 62.55p 62.75p 60960
09/03/2018 62.75p 63.00p 62.75p 62.75p 21757
08/03/2018 63.25p 63.40p 62.90p 63.25p 9174
07/03/2018 63.25p 63.48p 62.50p 63.25p 29877
06/03/2018 63.25p 63.48p 62.50p 63.25p 86109
05/03/2018 63.25p 64.45p 62.50p 63.25p 47996
02/03/2018 63.25p 64.30p 62.52p 63.25p 80063
01/03/2018 63.00p 64.50p 62.11p 63.25p 276668
28/02/2018 62.50p 65.00p 61.36p 63.00p 634800
27/02/2018 62.00p 63.40p 61.00p 62.50p 161832
26/02/2018 64.00p 64.88p 61.15p 62.00p 572283
23/02/2018 60.00p 60.60p 60.00p 60.00p 111938
22/02/2018 59.50p 60.76p 59.50p 60.00p 67319
21/02/2018 59.50p 59.88p 59.00p 59.50p 25160
20/02/2018 59.00p 59.90p 59.00p 59.50p 62499
19/02/2018 59.50p 60.00p 58.32p 59.00p 62658
16/02/2018 60.00p 60.13p 58.48p 59.50p 13827
15/02/2018 60.00p 60.45p 59.50p 60.00p 21500
14/02/2018 60.00p 61.40p 60.00p 60.50p 6497
13/02/2018 60.25p 60.96p 58.50p 60.00p 64257
12/02/2018 60.25p 61.00p 60.25p 60.25p 42817
09/02/2018 60.25p 60.25p 59.50p 60.25p 5000
08/02/2018 57.50p 61.50p 57.15p 60.25p 440483
07/02/2018 56.75p 57.80p 56.50p 57.50p 248271
06/02/2018 56.75p 57.50p 56.75p 56.75p 151762
05/02/2018 60.50p 61.88p 57.00p 57.00p 229337
02/02/2018 57.50p 58.00p 56.00p 58.00p 12813
01/02/2018 57.50p 59.00p 57.00p 59.00p 2093
31/01/2018 59.00p 59.00p 57.00p 57.00p 108142
30/01/2018 60.75p 60.75p 58.10p 59.00p 22010
29/01/2018 61.00p 61.00p 60.22p 60.75p 43500
26/01/2018 61.50p 61.50p 61.00p 61.00p 7611
25/01/2018 61.50p 61.50p 61.50p 61.50p 0
24/01/2018 61.50p 61.95p 61.50p 61.50p 8000
23/01/2018 61.50p 61.64p 61.50p 61.50p 491
22/01/2018 61.50p 61.64p 61.50p 61.50p 7500
19/01/2018 61.50p 61.95p 61.50p 61.50p 3000
18/01/2018 61.50p 61.50p 61.50p 61.50p 0
17/01/2018 61.50p 61.50p 61.50p 61.50p 0
16/01/2018 61.50p 61.50p 61.50p 61.50p 10000
15/01/2018 61.75p 62.00p 61.50p 61.50p 34242
12/01/2018 62.00p 62.44p 61.64p 61.75p 50000
11/01/2018 62.00p 62.50p 62.00p 62.00p 2384
10/01/2018 62.00p 62.50p 62.00p 62.00p 16984
09/01/2018 62.00p 62.25p 62.00p 62.00p 30865
08/01/2018 62.00p 65.95p 61.00p 62.00p 217985
05/01/2018 61.50p 61.50p 60.00p 61.50p 14000
04/01/2018 61.50p 61.50p 60.00p 61.50p 7903
03/01/2018 61.50p 61.50p 61.50p 61.50p 0
02/01/2018 61.50p 61.90p 60.05p 61.50p 8316
29/12/2017 61.50p 61.50p 61.50p 61.50p 0
28/12/2017 60.50p 61.50p 60.50p 61.50p 23057
27/12/2017 60.50p 61.15p 60.00p 60.50p 18662
22/12/2017 60.50p 61.25p 60.50p 60.50p 316000
21/12/2017 60.50p 61.25p 60.50p 60.50p 17000
20/12/2017 61.00p 61.00p 60.50p 60.50p 15180
19/12/2017 61.00p 61.00p 61.00p 61.00p 0
18/12/2017 61.00p 61.00p 61.00p 61.00p 0
15/12/2017 61.00p 61.60p 61.00p 61.00p 150
14/12/2017 60.00p 61.00p 60.00p 61.00p 45000
13/12/2017 60.00p 61.00p 60.00p 60.00p 41000
12/12/2017 59.50p 61.00p 59.50p 60.00p 16000
11/12/2017 59.50p 60.50p 59.50p 59.50p 62
08/12/2017 59.50p 59.50p 59.50p 59.50p 0
07/12/2017 59.50p 59.50p 59.50p 59.50p 0
06/12/2017 59.50p 59.50p 59.50p 59.50p 0
05/12/2017 59.50p 59.50p 59.50p 59.50p 0
04/12/2017 59.50p 59.50p 59.50p 59.50p 0
01/12/2017 59.50p 60.50p 58.00p 59.50p 1250
30/11/2017 61.00p 61.00p 58.00p 59.50p 74487
29/11/2017 61.00p 61.00p 61.00p 61.00p 25000
28/11/2017 61.00p 61.00p 60.00p 61.00p 9000
27/11/2017 61.00p 61.44p 60.00p 61.00p 7662
24/11/2017 64.00p 64.00p 60.00p 61.00p 37547
23/11/2017 64.00p 64.00p 63.00p 64.00p 37
22/11/2017 64.00p 64.00p 64.00p 64.00p 0
21/11/2017 64.00p 64.40p 63.00p 64.00p 19250
20/11/2017 65.00p 65.00p 63.00p 64.00p 7744
17/11/2017 65.00p 65.00p 65.00p 65.00p 0
16/11/2017 65.00p 65.00p 65.00p 65.00p 0
15/11/2017 65.50p 65.50p 63.15p 65.00p 103652
14/11/2017 65.00p 65.50p 65.00p 65.50p 50000
13/11/2017 65.00p 65.00p 65.00p 65.00p 0
10/11/2017 65.00p 65.61p 64.00p 65.00p 6524
09/11/2017 65.00p 65.88p 64.05p 65.00p 2506
08/11/2017 65.25p 65.88p 64.57p 65.00p 5067
07/11/2017 64.50p 66.00p 64.00p 65.25p 126747
06/11/2017 61.00p 66.00p 61.00p 64.50p 234310
03/11/2017 61.50p 62.00p 61.00p 61.00p 11125
02/11/2017 61.50p 61.50p 61.50p 61.50p 0
01/11/2017 61.50p 61.75p 61.50p 61.50p 4500
31/10/2017 61.50p 62.00p 61.50p 61.50p 49618
30/10/2017 61.50p 62.00p 61.50p 61.50p 7000
27/10/2017 61.00p 61.95p 60.00p 61.50p 391159
26/10/2017 61.50p 61.50p 60.00p 61.00p 73000
25/10/2017 62.00p 62.00p 61.00p 61.50p 260000
24/10/2017 62.00p 62.00p 60.00p 61.00p 16148
23/10/2017 62.00p 62.00p 61.05p 62.00p 5042
20/10/2017 62.50p 63.00p 61.00p 62.00p 50996
19/10/2017 62.50p 62.50p 62.50p 62.50p 0
18/10/2017 62.50p 63.40p 61.00p 62.50p 73805
17/10/2017 62.50p 62.50p 62.50p 62.50p 0
16/10/2017 62.50p 62.50p 61.38p 62.50p 12000
13/10/2017 62.50p 62.50p 62.50p 62.50p 189000
12/10/2017 62.50p 62.50p 62.50p 62.50p 256
11/10/2017 62.50p 62.50p 62.50p 62.50p 0
10/10/2017 63.50p 63.50p 62.50p 62.50p 37250
09/10/2017 63.50p 63.50p 63.50p 63.50p 45190
06/10/2017 63.50p 63.50p 63.50p 63.50p 0
05/10/2017 63.50p 63.50p 63.50p 63.50p 0
04/10/2017 64.00p 64.00p 63.50p 63.50p 19000
03/10/2017 64.00p 64.00p 64.00p 64.00p 30050
02/10/2017 63.50p 64.00p 63.50p 64.00p 58679
29/09/2017 62.00p 63.50p 62.00p 63.50p 79500
28/09/2017 61.00p 62.00p 61.00p 62.00p 48593
27/09/2017 60.50p 61.00p 60.00p 61.00p 36003
26/09/2017 58.50p 60.00p 58.50p 60.00p 169492
25/09/2017 58.50p 58.50p 58.50p 58.50p 11000
22/09/2017 58.50p 58.50p 58.50p 58.50p 0
21/09/2017 58.50p 58.50p 58.50p 58.50p 19666
20/09/2017 58.50p 58.50p 58.50p 58.50p 0
19/09/2017 58.50p 58.50p 58.50p 58.50p 0
18/09/2017 58.50p 58.50p 58.50p 58.50p 6664
15/09/2017 60.50p 60.50p 58.00p 58.50p 110637
14/09/2017 60.50p 60.50p 60.50p 60.50p 0
13/09/2017 60.50p 60.50p 60.50p 60.50p 2560
12/09/2017 60.50p 60.50p 60.50p 60.50p 0
11/09/2017 60.50p 60.50p 60.50p 60.50p 0
08/09/2017 60.50p 60.50p 60.50p 60.50p 5037
07/09/2017 60.50p 60.50p 60.50p 60.50p 5000
06/09/2017 60.50p 60.50p 60.50p 60.50p 1661
05/09/2017 60.50p 60.50p 60.50p 60.50p 40451
04/09/2017 60.50p 60.50p 60.50p 60.50p 20000
01/09/2017 57.50p 60.50p 57.50p 60.50p 136833
31/08/2017 57.50p 57.50p 57.50p 57.50p 0
30/08/2017 57.50p 58.00p 57.50p 57.50p 0
29/08/2017 57.50p 57.50p 57.50p 57.50p 0
25/08/2017 57.50p 57.50p 57.50p 57.50p 35840
24/08/2017 57.50p 57.50p 57.50p 57.50p 2576
23/08/2017 58.00p 58.00p 57.50p 57.50p 86526
22/08/2017 58.50p 58.50p 58.00p 58.00p 0
21/08/2017 58.50p 58.50p 58.50p 58.50p 0
18/08/2017 58.50p 58.50p 58.50p 58.50p 0
17/08/2017 58.50p 58.50p 58.50p 58.50p 14500
16/08/2017 59.00p 59.00p 58.50p 58.50p 32363
15/08/2017 59.00p 59.00p 59.00p 59.00p 29367
14/08/2017 59.50p 59.50p 59.00p 59.00p 556808
11/08/2017 59.50p 59.50p 59.50p 59.50p 2092250
10/08/2017 59.50p 61.00p 59.50p 59.50p 1500
09/08/2017 59.50p 59.50p 59.50p 59.50p 10000
08/08/2017 60.50p 60.50p 59.50p 59.50p 43961
07/08/2017 60.50p 60.50p 60.50p 60.50p 0
04/08/2017 60.50p 60.50p 60.50p 60.50p 125000
03/08/2017 60.50p 60.50p 60.50p 60.50p 10000
02/08/2017 62.00p 62.00p 60.50p 60.50p 73110
01/08/2017 62.00p 62.00p 62.00p 62.00p 120622
31/07/2017 62.00p 62.00p 62.00p 62.00p 84139
28/07/2017 60.50p 62.00p 59.75p 62.00p 519287
27/07/2017 56.00p 59.75p 56.00p 59.75p 392711
26/07/2017 57.50p 57.50p 55.50p 56.00p 1143991
25/07/2017 60.50p 62.50p 57.50p 57.50p 10013345

*Close Price adjusted for both dividends and splits