17.00p+0.00 (+0.00%)10 May 2021, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Arena Events Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 10, 202117.00p17.18p16.51p17.00p363,579
May 7, 202117.00p17.50p16.15p17.00p417,908
May 6, 202116.50p17.40p16.19p17.00p458,590
May 5, 202116.50p16.70p16.01p16.50p217,983
May 4, 202116.00p17.00p15.68p16.30p989,598
Apr 30, 202115.25p17.00p15.07p16.00p2,619,149
Apr 29, 202115.25p15.25p15.00p15.00p462,744
Apr 28, 202115.25p15.50p15.00p15.25p435,989
Apr 27, 202115.25p15.32p15.01p15.25p1,468,925
Apr 26, 202114.88p15.50p14.50p15.10p1,343,606
Apr 23, 202114.88p14.82p14.38p14.88p179,578
Apr 22, 202115.13p15.50p14.00p14.88p374,715
Apr 21, 202115.00p15.50p14.63p15.50p637,060
Apr 20, 202114.88p15.25p14.00p15.00p1,156,387
Apr 19, 202115.38p15.50p14.50p14.88p984,451
Apr 16, 202115.00p16.03p14.75p15.38p3,842,274
Apr 15, 202115.50p15.43p14.00p15.00p2,273,452
Apr 14, 202115.95p16.00p15.00p15.25p886,388
Apr 13, 202115.95p16.40p15.50p15.95p923,383
Apr 12, 202114.63p16.50p14.00p15.75p1,525,101
Apr 9, 202114.25p14.75p14.00p14.63p1,061,930
Apr 8, 202114.25p14.50p14.01p14.25p361,120
Apr 7, 202114.50p15.35p14.00p14.25p838,317
Apr 6, 202113.75p14.60p13.57p14.60p1,229,449
Apr 1, 202113.75p14.00p13.56p13.75p741,065
Mar 31, 202113.80p14.00p13.10p13.75p732,601
Mar 30, 202114.00p14.50p13.50p13.80p849,286
Mar 29, 202114.50p14.90p13.50p14.00p1,731,898
Mar 26, 202114.38p14.75p14.00p14.50p718,738
Mar 25, 202114.63p15.00p14.50p14.55p432,212
Mar 24, 202114.75p15.00p14.50p14.63p231,667
Mar 23, 202115.50p16.00p14.50p15.00p1,201,851
Mar 22, 202115.50p15.38p15.00p15.50p194,779
Mar 19, 202115.50p15.72p15.00p15.50p114,235
Mar 18, 202115.50p15.72p15.00p15.50p127,292
Mar 17, 202115.50p15.72p15.03p15.50p104,029
Mar 16, 202115.50p16.00p15.00p15.50p264,765
Mar 15, 202115.50p16.50p15.00p15.75p244,195
Mar 12, 202115.75p16.00p15.00p15.50p206,037
Mar 11, 202114.25p16.75p14.00p15.75p807,959
Mar 10, 202115.25p15.75p13.53p13.75p996,150
Mar 9, 202115.25p15.75p15.00p15.38p466,904
Mar 8, 202117.13p17.72p15.00p15.25p729,149
Mar 5, 202117.13p17.75p16.50p17.25p758,801
Mar 4, 202117.50p18.00p16.50p17.13p731,996
Mar 3, 202115.03p18.40p14.80p18.40p3,457,668
Mar 2, 202115.20p15.40p14.80p14.80p1,541,457
Mar 1, 202115.25p15.46p15.00p15.20p1,522,839
Feb 26, 202114.63p15.50p13.53p15.25p1,084,309
Feb 25, 202114.50p15.60p13.35p15.50p2,768,096
Showing 1 to 50 of 252