ARE.L - Arena Events Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 May 20207.147.406.177.007.00459,131
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
18 Mar 20205.505.995.255.255.25183,703
17 Mar 20206.006.405.035.755.7588,186
16 Mar 20207.457.675.466.006.00173,666
13 Mar 20208.608.508.368.358.3515,985
12 Mar 20209.4310.008.218.608.6031,581
11 Mar 202010.5011.0010.0010.0010.00296,519
10 Mar 202010.2511.259.9910.5010.50198,790
09 Mar 202012.7513.009.9910.2510.251,676,550
06 Mar 202014.5013.6012.8413.5013.50719,837
05 Mar 202016.5016.0013.5014.5014.50427,935
04 Mar 202017.2517.0016.0016.5016.50797,054
03 Mar 202017.2517.5016.6117.2517.25104,797
02 Mar 202017.2517.4016.0017.2517.251,227,651
28 Feb 202016.2517.8015.5317.2517.25215,697
27 Feb 202019.0018.5116.0016.7516.752,847,548
26 Feb 202020.2520.8019.0019.2519.25104,267
25 Feb 202022.0022.0020.0020.5020.502,549,007
24 Feb 202022.2522.0021.0022.0022.00185,496
21 Feb 202021.7522.4821.5322.2522.25477,193
20 Feb 202021.2521.6520.5021.7521.75710,900
19 Feb 202021.5021.7021.0021.2521.25689,038
18 Feb 202022.0021.9421.1221.5021.5057,685
17 Feb 202022.0022.2021.5222.0022.0071,215
14 Feb 202023.2523.4021.5522.0022.00432,444
13 Feb 202024.9525.0023.0023.0023.00495,068
12 Feb 202025.4025.8024.2524.9524.95560,519
11 Feb 202025.0025.0025.0025.0025.00-
10 Feb 202025.0025.0025.0025.0025.00-
07 Feb 202025.5025.0524.2525.0025.0079,170
06 Feb 202025.0026.0024.9825.5025.5080,075
05 Feb 202024.2525.9024.8325.0025.0057,200
04 Feb 202024.0025.0123.5624.2524.2589,893
03 Feb 202024.0025.0023.4024.0024.0057,114
31 Jan 202023.0024.0022.1624.0024.00114,194
30 Jan 202024.5024.2522.1623.0023.00441,199
29 Jan 202024.5025.0024.0025.0025.0051,358
28 Jan 202024.5024.9924.0024.5024.50140,572
27 Jan 202025.5025.0024.0524.5024.50165,821
24 Jan 202027.0026.7025.2425.5025.50232,643
23 Jan 202027.0026.2526.0027.0027.0069,000
22 Jan 202027.0027.7227.6827.0027.0030,400
21 Jan 202026.0027.8126.8027.0027.00313,132
20 Jan 202025.5026.7825.1026.0026.0069,276
17 Jan 202024.7525.5024.9025.5025.50312,008
16 Jan 202024.2524.7024.7024.7524.75110,000
15 Jan 202024.2524.5024.4024.2524.25103,995
14 Jan 202024.7525.0023.5024.2524.2563,528
13 Jan 202025.5026.3823.8924.7524.75134,125
10 Jan 202024.2526.3823.8925.5025.50493,951
09 Jan 202023.0024.5023.0024.2524.25280,799
08 Jan 202022.2523.0022.0022.5022.50416,177
07 Jan 202022.2523.0022.0022.2522.252,496,574
06 Jan 202022.5022.8021.0022.2522.2512,285,771
*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