UK Markets closed

Arena Events Group plc (ARE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5.150.00 (0.00%)
At close: 4:25PM BST
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20205.025.305.015.155.15112,258
10 Aug 20205.155.165.015.155.15183,903
07 Aug 20205.105.205.015.155.15181,703
06 Aug 20205.255.295.005.255.25347,699
05 Aug 20205.255.325.035.255.2595,210
04 Aug 20205.255.395.005.255.25233,167
03 Aug 20205.455.405.035.255.25155,704
31 Jul 20205.705.745.305.455.45381,525
30 Jul 20205.805.785.505.705.70227,171
29 Jul 20205.956.005.705.805.80421,194
28 Jul 20205.956.115.765.955.95104,057
27 Jul 20206.056.285.765.955.95224,954
24 Jul 20206.256.346.096.206.20157,699
23 Jul 20206.106.506.156.256.25548,940
22 Jul 20205.856.255.766.256.25225,424
21 Jul 20206.156.265.555.805.80452,681
20 Jul 2020------
17 Jul 20206.256.525.786.306.30966,103
16 Jul 20206.606.866.006.256.25296,557
15 Jul 20206.707.206.586.606.60244,162
14 Jul 20206.907.306.496.506.501,233,184
13 Jul 20206.507.006.006.906.90588,987
10 Jul 20206.707.006.176.506.50572,330
09 Jul 20207.107.106.526.706.70928,902
08 Jul 20206.607.286.427.107.101,757,554
07 Jul 20206.206.745.606.206.202,281,355
06 Jul 20205.256.405.366.206.204,468,316
03 Jul 20206.756.554.995.105.1011,836,909
02 Jul 20206.606.976.506.756.75351,355
01 Jul 20206.756.886.506.606.60257,901
30 Jun 20207.106.956.576.756.75428,966
29 Jun 20207.257.177.007.107.10180,963
26 Jun 20207.257.257.007.257.25138,112
25 Jun 20207.507.357.107.257.25115,951
24 Jun 20207.257.947.107.507.50791,511
23 Jun 20207.257.407.007.257.25673,506
22 Jun 20207.757.687.007.257.25957,882
19 Jun 20207.758.007.507.757.75479,622
18 Jun 20207.757.997.507.757.75596,784
17 Jun 20207.757.957.707.757.75273,422
16 Jun 20207.757.947.507.807.80438,952
15 Jun 20207.408.507.137.757.751,577,322
12 Jun 20207.407.807.167.407.40396,530
11 Jun 20207.757.896.507.407.402,681,456
10 Jun 20208.508.987.557.807.80975,175
09 Jun 20208.509.408.028.508.502,372,985
08 Jun 20207.759.007.668.508.502,981,672
05 Jun 20207.008.476.707.757.754,933,045
04 Jun 20207.257.506.667.007.003,499,009
03 Jun 20207.757.727.007.257.253,519,002
02 Jun 20207.908.897.687.807.803,947,433
01 Jun 20206.758.276.977.907.9010,145,582
29 May 20207.007.386.506.756.751,332,702
28 May 20206.757.406.177.007.00459,131
27 May 20206.757.246.266.756.75419,913
26 May 20206.857.906.266.756.751,693,684
22 May 20206.956.736.226.856.85251,180
21 May 20206.357.506.226.956.951,601,962
20 May 20206.756.576.056.356.351,056,632
19 May 20207.007.006.506.756.75930,039
18 May 20207.007.456.767.007.001,854,444
15 May 20206.858.006.557.007.005,626,877
14 May 20206.808.116.576.856.855,364,444
13 May 20206.806.866.666.806.8034,893
12 May 20206.756.826.826.806.8018,139
11 May 20207.357.146.226.756.75447,864
07 May 20207.357.226.887.357.35111,321
06 May 20207.357.356.887.357.3548,419
05 May 20207.007.526.857.357.35195,521
04 May 20207.007.496.777.007.00128,263
01 May 20207.007.506.707.007.00250,621
30 Apr 20207.507.686.667.007.00135,340
29 Apr 20208.508.297.007.507.50522,008
28 Apr 20208.508.507.668.508.5037,061
27 Apr 20208.758.397.608.508.5037,380
24 Apr 20208.758.458.008.758.75268,784
23 Apr 20208.758.508.008.758.7587,471
22 Apr 20208.758.508.308.758.7541,554
21 Apr 20208.758.758.008.758.75325,067
20 Apr 20208.758.488.008.758.75165,688
17 Apr 20209.008.608.008.758.751,209,985
16 Apr 20209.008.907.509.009.0016,264
15 Apr 20209.0010.008.519.009.00368,896
14 Apr 20209.009.188.029.009.00158,525
09 Apr 20209.058.658.009.009.00245,028
08 Apr 20209.058.698.109.059.05841,887
07 Apr 20209.258.908.309.059.05193,073
06 Apr 20209.2510.008.509.259.2562,638
03 Apr 20209.258.928.509.259.2565,473
02 Apr 20209.258.808.809.259.2520,000
01 Apr 20209.509.108.369.259.2589,907
31 Mar 20209.7511.009.009.509.50240,305
30 Mar 202010.5011.009.009.759.75230,738
27 Mar 202010.7511.009.0010.5010.50467,743
26 Mar 202011.0011.8510.1011.0011.00881,497
25 Mar 20206.2511.006.0010.0010.00528,137
24 Mar 20205.507.005.556.256.2586,509
23 Mar 20204.756.004.625.505.50505,284
20 Mar 20204.506.004.004.754.75536,025
19 Mar 20205.256.504.004.504.50464,821
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more