ARE.L Share History

ARE.L Share Price history. The following table shows end-of-day data ARE historical share prices for ARE.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ARE.L
Share Price ARE.L
Charts ARE.L
Trades ARE.L
History Compare
ARE.L ARE.L
Share News ARE.L
RNS ARE.L
Accounts

Date	Open	High	Low	Close	Volume
2022-02-23	20.75	20.75	20.75	20.75	0
2022-02-22	20.75	20.75	20.50	20.75	9,934
2022-02-21	20.50	20.50	20.50	20.75	311,415
2022-02-18	20.50	20.70	20.00	20.70	184,996
2022-02-17	20.50	20.70	20.40	20.70	20,113
2022-02-16	20.50	20.70	20.40	20.70	28,033
2022-02-15	20.50	20.70	20.40	20.70	29,406
2022-02-14	20.50	20.70	20.40	20.70	25,007
2022-02-11	20.50	20.70	20.40	20.70	175,356
2022-02-10	20.50	20.70	20.40	20.70	22,936
2022-02-09	20.50	20.70	20.40	20.70	90,590
2022-02-08	20.50	20.70	20.40	20.70	125,799
2022-02-07	20.50	20.70	20.40	20.70	113,812
2022-02-04	20.50	20.70	20.40	20.70	158,585
2022-02-03	20.50	20.70	20.40	20.70	566,403
2022-02-02	20.50	20.70	20.40	20.70	125,350
2022-02-01	20.50	20.70	20.40	20.70	59,590
2022-01-31	20.50	20.70	20.40	20.70	7,971,759
2022-01-28	20.00	20.00	19.70	20.50	4,357,032
2022-01-27	20.00	20.00	19.50	20.00	301,591
2022-01-26	19.75	19.50	19.50	20.00	1,109,237
2022-01-25	19.75	19.75	19.50	19.75	576,350
2022-01-24	20.25	19.50	19.50	19.50	1,105,714
2022-01-21	20.50	20.50	20.00	20.25	115,225
2022-01-20	20.50	20.50	20.00	20.50	359,500
2022-01-19	20.50	20.50	20.00	20.50	6,514,973
2022-01-18	20.50	20.50	20.00	20.50	2,525,436
2022-01-17	20.50	20.50	20.00	20.50	982,591
2022-01-14	20.50	20.50	20.00	20.50	34,981
2022-01-13	20.50	20.50	20.00	20.50	3,152,039
2022-01-12	20.50	20.50	20.00	20.50	26
2022-01-11	20.50	20.50	20.00	20.50	1,076,470
2022-01-10	20.50	20.50	20.00	20.50	410,893
2022-01-07	20.50	20.50	20.00	20.50	1,533,322
2022-01-06	20.50	20.50	20.00	20.50	1,439,955
2022-01-05	20.50	20.50	20.00	20.50	6,959
2022-01-04	20.10	20.10	20.10	20.50	126,648
2022-01-03	20.50	20.50	20.50	20.50	0
2021-12-31	20.50	20.50	20.00	20.50	47,372
2021-12-30	20.50	20.50	20.00	20.50	19,926
2021-12-29	20.50	20.50	20.00	20.50	343,128
2021-12-28	20.50	20.50	20.50	20.50	0
2021-12-27	20.50	20.50	20.50	20.50	0
2021-12-24	20.50	20.50	20.00	20.50	15,045
2021-12-23	20.50	20.50	20.00	20.50	4,783
2021-12-22	20.50	20.50	20.00	20.50	240,804
2021-12-21	20.50	20.50	20.00	20.50	22,000
2021-12-20	20.50	20.50	20.00	20.50	21,243
2021-12-17	20.50	20.50	20.00	20.50	99,161
2021-12-16	20.50	20.50	20.00	20.50	1,263,507
2021-12-15	20.50	20.50	20.00	20.50	129,406
2021-12-14	20.50	20.50	20.00	20.50	54,032
2021-12-13	20.50	20.50	20.00	20.50	3,002,673
2021-12-10	20.50	20.50	20.00	20.50	1,460,038
2021-12-09	20.50	20.50	20.00	20.50	408,542
2021-12-08	20.50	20.50	20.00	20.50	152,662
2021-12-07	20.50	20.50	20.00	20.50	68,954
2021-12-06	20.50	20.50	20.00	20.50	30,441
2021-12-03	20.50	20.50	20.00	20.50	1,186,555
2021-12-02	20.50	20.50	20.00	20.50	702,721
2021-12-01	20.50	20.50	20.00	20.50	66,112
2021-11-30	20.50	20.50	20.00	20.50	56,458
2021-11-29	20.50	20.50	20.00	20.50	508,162
2021-11-26	20.50	20.50	20.00	20.50	433,707
2021-11-25	20.50	20.50	20.00	20.50	254,747
2021-11-24	20.50	20.00	20.00	20.50	588,776
2021-11-23	20.50	20.50	20.00	20.50	146,830
2021-11-22	20.50	20.50	20.00	20.50	14,197
2021-11-19	20.50	20.50	20.00	20.50	85,540
2021-11-18	20.50	20.50	20.00	20.50	458,827
2021-11-17	20.50	20.50	20.00	20.50	60,132
2021-11-16	20.50	20.50	20.00	20.50	114,730
2021-11-15	20.50	20.50	20.00	20.50	24,178
2021-11-12	20.50	20.50	20.00	20.50	10,282,234
2021-11-11	20.50	20.50	20.00	20.50	1,186,225
2021-11-10	20.50	20.50	20.00	20.50	1,107,366
2021-11-09	20.50	20.50	20.00	20.50	146,671
2021-11-08	20.50	20.50	20.00	20.50	116,181
2021-11-05	20.50	20.50	20.00	20.50	172,268
2021-11-04	20.50	20.50	20.50	20.50	14,785,791
2021-11-03	20.50	20.50	20.50	20.50	1,040,934
2021-11-02	20.50	20.50	20.50	20.50	192,320
2021-11-01	20.10	20.20	20.00	20.50	2,320,540
2021-10-29	20.50	20.50	20.50	20.50	324,730
2021-10-28	20.25	20.20	20.20	20.20	2,581,548
2021-10-27	20.25	20.30	20.20	20.25	1,503,114
2021-10-26	20.25	20.20	20.10	20.20	316,578
2021-10-25	20.25	20.25	20.25	20.25	581,314
2021-10-22	20.25	20.20	20.20	20.20	1,844,266
2021-10-21	20.25	20.20	20.10	20.10	14,658,674
2021-10-20	20.00	20.25	20.00	20.10	40,700,802
2021-10-19	14.15	14.15	14.15	14.15	316,206
2021-10-18	14.05	13.80	13.80	14.15	854,732
2021-10-15	13.75	14.05	13.75	14.05	1,562,180
2021-10-14	13.80	13.80	13.65	13.75	187,189
2021-10-13	13.25	13.60	13.25	13.60	894,050
2021-10-12	14.25	14.25	13.50	13.63	317,056
2021-10-11	14.63	14.63	14.25	14.25	298,660
2021-10-08	14.63	14.50	14.50	14.63	147,391
2021-10-07	14.63	14.63	14.63	14.63	94,018
2021-10-06	14.63	14.63	14.63	14.63	106,794
2021-10-05	14.88	14.80	14.63	14.63	246,212
2021-10-04	15.00	15.00	14.88	14.88	110,847
2021-10-01	15.18	15.10	15.00	15.00	100,917
2021-09-30	15.38	14.95	14.95	14.95	96,600
2021-09-29	15.43	15.40	15.40	15.40	311,898
2021-09-28	15.43	15.43	15.43	15.43	105,552
2021-09-27	15.43	15.43	15.35	15.43	52,036
2021-09-24	15.50	15.60	15.43	15.43	999,723
2021-09-23	15.88	15.88	15.50	15.50	765,664
2021-09-22	15.88	15.88	15.88	15.88	19,991
2021-09-21	15.88	15.75	15.75	15.88	81,503
2021-09-20	16.00	16.00	15.88	15.88	107,928
2021-09-17	16.00	16.00	16.00	16.00	37,807
2021-09-16	16.13	15.75	15.75	16.00	14,259
2021-09-15	16.25	16.25	16.13	16.13	208,610
2021-09-14	16.38	16.38	16.38	16.38	155,158
2021-09-13	15.75	16.63	15.75	16.38	382,532
2021-09-10	15.70	15.75	15.45	15.75	202,896
2021-09-09	15.38	15.70	15.38	15.70	909,901
2021-09-08	15.38	15.38	15.38	15.38	17,698
2021-09-07	15.63	15.63	15.38	15.38	183,511
2021-09-06	15.63	15.63	15.63	15.63	37,386
2021-09-03	15.75	15.75	15.63	15.63	70,070
2021-09-02	15.75	15.75	15.75	15.75	46,047
2021-09-01	15.88	15.88	15.75	15.75	164,826
2021-08-31	15.80	15.90	15.80	15.88	866,385
2021-08-30	15.80	15.80	15.80	15.80	0
2021-08-27	15.75	15.80	15.75	15.80	97,240
2021-08-26	15.75	15.75	15.75	15.75	216,442

Share	Price	Change
Proservice Bldg (PRO)	2.80	17.4%
Headlam (HEAD)	10.75	12.21%
Nexteq (NXQ)	50.00	11.11%
Central Asia Metals (CAML)	182.00	8.59%
Empresaria Group (EMR)	27.00	8%

Share	Price	Change
GCM Resources (GCM)	13.75	-19.12%
Proteome (PRM)	1.31	-17.35%
Xtract (XTR)	1.05	-13.93%
Aptamer Group (APTA)	0.325	-13.33%
Mercantile Ports & Logistics (MPL)	1.65	-13.16%

Share	Price	Volume
Arkadian Strat (AKN)	0.011	275,194,378
Premier African Minerals (PREM)	0.01275	262,787,796
Oracle Power (ORCP)	0.0425	180,354,078
Buccaneer Ergy (BUCE)	0.009	111,511,793
Forgent (FORG)	0.01	84,505,839