Various Eateries (VARE) Share Price

Travel & Leisure Sector


Date Open High Low Close* Volume
14/11/2024 18.00p 18.00p 17.52p 18.00p 1791
13/11/2024 18.00p 18.00p 18.00p 18.00p 0
12/11/2024 18.00p 18.00p 18.00p 18.00p 0
11/11/2024 18.00p 18.25p 17.50p 18.00p 1929
08/11/2024 17.75p 17.75p 17.50p 17.75p 990
07/11/2024 17.75p 17.75p 17.50p 17.75p 9750
06/11/2024 17.75p 17.75p 17.75p 17.75p 0
05/11/2024 17.75p 17.75p 17.50p 17.75p 1466
04/11/2024 17.75p 17.75p 17.75p 17.75p 0
01/11/2024 17.75p 17.75p 17.75p 17.75p 0
31/10/2024 17.75p 17.75p 17.75p 17.75p 0
30/10/2024 17.50p 17.75p 17.50p 17.75p 600
29/10/2024 17.75p 17.75p 17.75p 17.75p 0
28/10/2024 17.75p 17.75p 17.60p 17.75p 2786
25/10/2024 17.75p 17.75p 17.50p 17.75p 28571
24/10/2024 18.00p 18.00p 17.75p 17.75p 0
23/10/2024 18.00p 18.00p 18.00p 18.00p 0
22/10/2024 18.00p 18.00p 18.00p 18.00p 0
21/10/2024 18.00p 18.00p 17.50p 18.00p 522
18/10/2024 18.00p 18.00p 17.50p 18.00p 31328
17/10/2024 18.00p 18.00p 18.00p 18.00p 0
16/10/2024 18.00p 18.00p 18.00p 18.00p 0
15/10/2024 18.00p 18.00p 18.00p 18.00p 0
14/10/2024 18.00p 18.00p 17.70p 18.00p 25000
11/10/2024 18.00p 18.00p 17.50p 18.00p 1885
10/10/2024 18.00p 18.00p 18.00p 18.00p 0
09/10/2024 17.75p 18.00p 18.00p 18.00p 0
08/10/2024 18.00p 18.00p 18.00p 18.00p 0
07/10/2024 18.00p 18.00p 15.00p 18.00p 10036498
04/10/2024 18.00p 18.00p 18.00p 18.00p 0
03/10/2024 18.00p 18.00p 18.00p 18.00p 0
02/10/2024 18.00p 18.00p 18.00p 18.00p 0
01/10/2024 18.00p 18.00p 17.70p 18.00p 1000
30/09/2024 18.00p 18.00p 18.00p 18.00p 0
27/09/2024 18.00p 18.00p 18.00p 18.00p 0
26/09/2024 18.00p 18.00p 18.00p 18.00p 0
25/09/2024 18.00p 18.00p 18.00p 18.00p 0
24/09/2024 18.00p 18.00p 18.00p 18.00p 0
23/09/2024 18.00p 18.00p 18.00p 18.00p 0
20/09/2024 18.00p 18.00p 18.00p 18.00p 0
19/09/2024 17.75p 18.00p 17.75p 18.00p 0
18/09/2024 18.00p 18.00p 18.00p 18.00p 0
17/09/2024 18.00p 18.00p 18.00p 18.00p 0
16/09/2024 18.00p 18.00p 17.50p 18.00p 14000
13/09/2024 18.00p 18.00p 18.00p 18.00p 0
12/09/2024 18.00p 18.00p 18.00p 18.00p 0
11/09/2024 18.00p 18.00p 18.00p 18.00p 0
10/09/2024 18.00p 18.00p 18.00p 18.00p 0
09/09/2024 18.00p 18.00p 18.00p 18.00p 0
06/09/2024 18.00p 18.00p 18.00p 18.00p 20000
05/09/2024 17.75p 18.00p 17.75p 18.00p 56179
04/09/2024 18.00p 18.00p 15.50p 18.00p 95000
03/09/2024 18.00p 18.00p 18.00p 18.00p 0
02/09/2024 18.25p 18.25p 17.50p 18.00p 50000
30/08/2024 18.25p 18.25p 18.25p 18.25p 0
29/08/2024 18.00p 18.25p 17.53p 18.25p 47
28/08/2024 18.00p 18.00p 18.00p 18.00p 0
27/08/2024 18.00p 18.00p 18.00p 18.00p 0
23/08/2024 18.00p 18.00p 17.02p 18.00p 8
22/08/2024 18.00p 18.00p 18.00p 18.00p 0
21/08/2024 18.00p 18.00p 17.00p 18.00p 918
20/08/2024 18.00p 18.00p 18.00p 18.00p 0
19/08/2024 18.00p 18.00p 17.00p 18.00p 110
16/08/2024 18.00p 18.00p 17.02p 18.00p 325
15/08/2024 18.00p 18.00p 18.00p 18.00p 0
14/08/2024 18.00p 18.00p 18.00p 18.00p 0
13/08/2024 18.00p 18.00p 18.00p 18.00p 0
12/08/2024 18.00p 18.00p 18.00p 18.00p 0
09/08/2024 18.00p 18.00p 18.00p 18.00p 0
08/08/2024 18.00p 18.00p 18.00p 18.00p 0
07/08/2024 18.00p 18.00p 18.00p 18.00p 0
06/08/2024 18.00p 18.00p 18.00p 18.00p 0
05/08/2024 18.00p 18.00p 18.00p 18.00p 0
02/08/2024 18.00p 18.00p 18.00p 18.00p 0
01/08/2024 18.00p 18.00p 17.00p 18.00p 200000
31/07/2024 18.00p 18.00p 18.00p 18.00p 0
30/07/2024 18.00p 18.00p 18.00p 18.00p 0
29/07/2024 18.00p 18.00p 18.00p 18.00p 0
26/07/2024 18.00p 18.00p 18.00p 18.00p 0
25/07/2024 18.00p 18.00p 18.00p 18.00p 0
24/07/2024 18.00p 18.00p 17.02p 18.00p 11646
23/07/2024 18.00p 18.00p 17.20p 18.00p 1000
22/07/2024 18.00p 18.00p 18.00p 18.00p 0
19/07/2024 17.00p 18.00p 16.00p 18.00p 0
18/07/2024 18.00p 18.00p 18.00p 18.00p 0
17/07/2024 18.00p 18.00p 18.00p 18.00p 2500
16/07/2024 18.00p 18.00p 18.00p 18.00p 0
15/07/2024 18.00p 18.00p 17.00p 18.00p 103680
12/07/2024 18.00p 18.00p 17.00p 18.00p 558
11/07/2024 18.00p 18.00p 18.00p 18.00p 0
10/07/2024 18.00p 19.40p 17.00p 18.00p 2646
09/07/2024 18.00p 18.00p 17.67p 18.00p 0
08/07/2024 18.00p 18.00p 18.00p 18.00p 0
05/07/2024 18.00p 18.00p 17.00p 18.00p 301
04/07/2024 18.00p 18.00p 17.00p 18.00p 595
03/07/2024 18.00p 18.00p 18.00p 18.00p 0
02/07/2024 18.00p 18.00p 18.00p 18.00p 0
01/07/2024 18.00p 18.00p 17.00p 18.00p 110
28/06/2024 18.00p 18.50p 17.50p 18.00p 0
27/06/2024 20.50p 20.50p 17.00p 18.50p 83000
26/06/2024 20.50p 20.50p 19.60p 19.60p 1809
25/06/2024 21.00p 21.00p 20.00p 20.50p 51000
24/06/2024 21.00p 21.00p 21.00p 21.00p 0
21/06/2024 21.00p 21.00p 21.00p 21.00p 0
20/06/2024 21.00p 21.00p 21.00p 21.00p 0
19/06/2024 21.00p 21.00p 20.00p 21.00p 172
18/06/2024 21.00p 21.00p 21.00p 21.00p 0
17/06/2024 21.00p 21.00p 21.00p 21.00p 0
14/06/2024 21.00p 21.00p 20.00p 21.00p 20636
13/06/2024 21.00p 21.00p 20.00p 21.00p 10000
12/06/2024 21.00p 21.00p 21.00p 21.00p 0
11/06/2024 21.00p 21.00p 21.00p 21.00p 0
10/06/2024 21.00p 21.33p 21.00p 21.00p 0
07/06/2024 21.00p 21.00p 21.00p 21.00p 0
06/06/2024 21.00p 21.00p 20.00p 21.00p 85
05/06/2024 21.00p 21.00p 20.06p 21.00p 1390
04/06/2024 21.00p 21.00p 20.00p 21.00p 5776
03/06/2024 21.00p 21.00p 20.00p 21.00p 991
31/05/2024 21.00p 21.00p 21.00p 21.00p 0
30/05/2024 21.00p 21.00p 20.00p 21.00p 3148
29/05/2024 21.00p 21.00p 20.50p 21.00p 0
28/05/2024 21.00p 21.20p 21.00p 21.00p 1000
24/05/2024 21.00p 21.00p 20.00p 21.00p 4906
23/05/2024 21.00p 21.00p 20.50p 21.00p 0
22/05/2024 21.00p 21.00p 20.27p 21.00p 1209
21/05/2024 21.00p 22.00p 21.00p 21.00p 9
20/05/2024 21.00p 21.00p 20.50p 21.00p 0
17/05/2024 21.50p 21.50p 20.75p 21.00p 3621
16/05/2024 21.50p 21.50p 20.60p 21.50p 0
15/05/2024 21.50p 21.50p 20.60p 21.50p 0
14/05/2024 21.50p 23.00p 20.00p 21.50p 32530
13/05/2024 21.50p 21.50p 20.60p 21.50p 0
10/05/2024 21.50p 21.75p 20.50p 21.50p 26143
09/05/2024 21.50p 21.80p 20.35p 21.50p 46797
08/05/2024 22.50p 22.50p 20.25p 21.50p 58076
07/05/2024 22.50p 22.50p 20.25p 22.50p 11000
03/05/2024 22.50p 22.50p 20.20p 22.50p 298
02/05/2024 22.50p 22.50p 22.22p 22.50p 0
01/05/2024 22.50p 22.50p 22.22p 22.50p 0
30/04/2024 22.50p 22.50p 21.84p 22.50p 1000
29/04/2024 22.50p 22.50p 21.94p 22.50p 0
26/04/2024 22.50p 22.50p 21.94p 22.50p 0
25/04/2024 22.50p 22.50p 21.94p 22.50p 0
24/04/2024 22.50p 22.50p 21.84p 22.50p 1500
23/04/2024 22.50p 22.50p 21.94p 22.50p 0
22/04/2024 22.50p 25.00p 20.00p 22.50p 495
19/04/2024 22.50p 22.50p 20.50p 22.50p 64050
18/04/2024 22.50p 22.74p 22.50p 22.50p 0
17/04/2024 23.00p 23.00p 20.00p 22.50p 20000
16/04/2024 23.00p 23.00p 21.10p 23.00p 790
15/04/2024 23.00p 23.00p 21.00p 23.00p 5336
12/04/2024 22.50p 24.20p 21.80p 23.00p 0
11/04/2024 23.00p 24.20p 23.00p 23.00p 0
10/04/2024 23.00p 24.20p 23.00p 23.00p 0
09/04/2024 23.00p 23.00p 21.10p 23.00p 4850
08/04/2024 23.00p 23.00p 21.00p 23.00p 17046
05/04/2024 23.00p 23.00p 20.00p 23.00p 77670
04/04/2024 23.00p 23.00p 21.20p 23.00p 931
03/04/2024 23.00p 23.00p 21.04p 23.00p 3856
02/04/2024 23.00p 23.40p 23.00p 23.00p 0
28/03/2024 23.00p 23.00p 21.04p 23.00p 14520
27/03/2024 23.00p 23.40p 23.00p 23.00p 0
26/03/2024 23.00p 23.40p 23.00p 23.00p 0
25/03/2024 23.50p 23.50p 22.00p 23.00p 1500
22/03/2024 23.50p 25.00p 22.00p 22.00p 5120
21/03/2024 23.50p 23.50p 23.29p 23.50p 0
20/03/2024 23.50p 23.50p 23.50p 23.50p 0
19/03/2024 23.50p 23.50p 22.15p 23.50p 517
18/03/2024 23.50p 23.50p 22.00p 23.50p 205974
15/03/2024 24.00p 24.00p 22.00p 22.00p 19834
14/03/2024 24.00p 24.00p 23.86p 24.00p 0
13/03/2024 24.00p 24.00p 23.86p 24.00p 0
12/03/2024 24.00p 24.00p 23.90p 24.00p 75
11/03/2024 24.00p 24.00p 23.00p 24.00p 2379
08/03/2024 24.00p 24.00p 22.60p 24.00p 6856
07/03/2024 25.00p 25.00p 23.00p 24.00p 17623
06/03/2024 25.00p 25.45p 24.00p 25.00p 64
05/03/2024 25.00p 25.45p 25.00p 25.00p 0
04/03/2024 25.00p 25.00p 24.10p 25.00p 4132
01/03/2024 25.00p 25.00p 23.60p 25.00p 161
29/02/2024 25.00p 25.45p 25.00p 25.00p 0
28/02/2024 25.00p 25.45p 25.00p 25.00p 0
27/02/2024 25.00p 25.45p 25.00p 25.00p 0
26/02/2024 25.00p 25.00p 24.00p 25.00p 2000
23/02/2024 26.00p 26.00p 24.00p 24.00p 32834
22/02/2024 26.00p 26.00p 25.50p 26.00p 3
21/02/2024 26.00p 26.09p 26.00p 26.00p 0
20/02/2024 26.00p 26.00p 25.06p 26.00p 960
19/02/2024 26.00p 26.00p 25.10p 26.00p 10074
16/02/2024 26.00p 26.09p 26.00p 26.00p 0
15/02/2024 26.00p 26.09p 26.00p 26.00p 0
14/02/2024 26.00p 26.00p 24.60p 26.00p 133
13/02/2024 26.00p 26.09p 26.00p 26.00p 0
12/02/2024 26.00p 27.00p 25.10p 26.00p 3333
09/02/2024 26.00p 26.00p 24.00p 26.00p 7003
08/02/2024 26.00p 26.00p 25.10p 26.00p 800
07/02/2024 26.00p 26.00p 25.86p 26.00p 0
06/02/2024 26.00p 26.00p 25.86p 26.00p 0
05/02/2024 26.00p 26.00p 25.10p 26.00p 523
02/02/2024 26.00p 26.00p 25.86p 26.00p 0

*Close Price adjusted for both dividends and splits