Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Arena Events Group Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Feb 14, 2020 23.40 23.40 21.55 22.00 432,444
Feb 13, 2020 25.00 25.00 23.00 23.00 495,068
Feb 12, 2020 25.48 25.80 24.5332 24.95 560,519
Feb 11, 2020 24.90 27.3499 24.90 25.40 990,684
Feb 10, 2020 24.22 25.49 24.00 24.50 83,341
Feb 7, 2020 25.00 25.05 24.25 25.00 79,170
Feb 6, 2020 24.98 26.00 24.98 25.50 80,075
Feb 5, 2020 25.00 25.8999 24.83 25.00 57,200
Feb 4, 2020 24.8999 24.8999 23.555 24.25 89,893
Feb 3, 2020 24.00 25.00 23.40 24.00 57,114
Jan 31, 2020 22.16 24.00 22.16 24.00 114,194
Jan 30, 2020 24.06 24.25 22.16 23.00 441,199
Jan 29, 2020 24.0501 25.00 24.00 25.00 51,358
Jan 28, 2020 24.50 24.9933 24.00 24.50 140,572
Jan 27, 2020 25.00 25.00 24.0501 24.50 165,821
Jan 24, 2020 26.70 26.70 25.24 25.50 232,643
Jan 23, 2020 26.255 26.255 26.255 27.00 69,000
Jan 22, 2020 27.72 27.72 27.68 27.00 30,400
Jan 21, 2020 26.90 27.8071 26.80 27.00 313,132
Jan 20, 2020 25.90 26.78 25.10 26.00 69,276
Jan 17, 2020 24.90 25.50 24.90 25.50 312,008
Jan 16, 2020 0.00 0.00 0.00 24.75 110,000
Jan 15, 2020 24.40 24.50 24.40 24.25 103,995
Jan 14, 2020 23.50 25.00 23.50 24.25 63,528
Jan 13, 2020 26.10 26.10 24.00 24.75 134,125
Jan 10, 2020 24.8999 26.3786 23.89 25.50 493,951
Jan 9, 2020 23.00 24.50 23.00 24.25 280,799
Jan 8, 2020 22.50 23.00 22.02 22.50 416,177
Jan 7, 2020 22.055 22.495 22.00 22.25 2,496,574
Jan 6, 2020 22.7999 22.7999 21.00 22.25 12,285,771
Jan 3, 2020 22.76 22.85 21.67 22.50 101,964
Jan 2, 2020 21.34 21.90 20.50 21.50 462,805
Jan 1, 2020 21.3845 21.3845 21.34 21.00 29,676
Dec 31, 2019 21.3845 21.3845 21.34 21.00 29,676
Dec 30, 2019 21.6999 21.76 20.50 21.00 94,265
Dec 27, 2019 21.76 21.76 20.50 21.25 32,646
Dec 26, 2019 21.37 21.37 20.60 21.25 91,158
Dec 25, 2019 21.37 21.37 20.60 21.25 91,158
Dec 24, 2019 21.37 21.37 20.60 21.25 91,158
Dec 23, 2019 19.4249 21.835 19.4249 21.25 274,154
Dec 20, 2019 17.75 18.99 17.75 18.75 64,472
Dec 19, 2019 17.50 17.995 17.50 18.00 365,040
Dec 18, 2019 17.50 17.50 17.50 17.75 5,036
Dec 17, 2019 17.50 17.90 17.50 17.75 138,471
Dec 16, 2019 17.945 17.945 17.50 17.75 53,109
Dec 13, 2019 17.50 18.00 17.50 18.00 132,310
Dec 12, 2019 17.50 17.50 17.50 18.00 18,000
Dec 11, 2019 18.50 18.50 17.70 18.00 51,500
Dec 10, 2019 17.75 18.17 17.75 18.125 53,707
Dec 9, 2019 18.10 18.50 17.75 18.125 59,620
Showing 1 to 50 of 259