Various Eateries (VARE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Various Eateries

Date Open High Low Close* Volume
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
01/02/2024 25.50p 26.00p 25.10p 26.00p 1644
31/01/2024 26.00p 26.00p 25.55p 26.00p 0
30/01/2024 26.00p 26.00p 25.00p 26.00p 6563
29/01/2024 26.00p 26.00p 25.30p 26.00p 20246
26/01/2024 26.00p 26.00p 25.30p 26.00p 493
25/01/2024 26.00p 26.00p 26.00p 26.00p 19201
24/01/2024 26.00p 27.00p 26.00p 26.00p 3
23/01/2024 26.00p 26.00p 25.55p 26.00p 0
22/01/2024 26.00p 26.00p 25.55p 26.00p 0
19/01/2024 26.00p 26.00p 25.00p 26.00p 5428
18/01/2024 26.00p 26.00p 25.55p 26.00p 0
17/01/2024 26.00p 26.00p 25.00p 26.00p 222591
16/01/2024 26.00p 26.00p 25.10p 26.00p 750
15/01/2024 26.00p 26.00p 25.10p 26.00p 5110
12/01/2024 26.00p 26.00p 25.75p 26.00p 0
11/01/2024 26.00p 26.00p 25.75p 26.00p 10000
10/01/2024 26.00p 26.00p 25.75p 26.00p 0
09/01/2024 26.00p 26.00p 25.75p 26.00p 0
08/01/2024 25.80p 26.76p 25.80p 26.00p 85000
05/01/2024 25.80p 25.80p 25.00p 25.80p 450000
04/01/2024 25.80p 25.80p 25.80p 25.80p 0
03/01/2024 25.50p 27.00p 24.72p 25.80p 2137
02/01/2024 25.80p 25.80p 24.60p 25.80p 6254
29/12/2023 25.80p 25.80p 24.72p 25.80p 526
28/12/2023 25.50p 26.76p 24.15p 25.80p 43123
27/12/2023 25.50p 25.50p 23.68p 25.50p 1747255
22/12/2023 25.50p 25.50p 24.00p 25.50p 60000
21/12/2023 25.50p 25.50p 24.00p 25.50p 2998
20/12/2023 25.50p 25.50p 24.15p 25.50p 360
19/12/2023 25.50p 25.50p 24.30p 25.50p 501
18/12/2023 26.00p 26.00p 25.00p 25.50p 2212
15/12/2023 26.00p 26.00p 26.00p 26.00p 0
14/12/2023 25.50p 26.00p 25.50p 26.00p 0
13/12/2023 26.00p 26.00p 25.46p 26.00p 0
12/12/2023 26.00p 26.00p 25.10p 26.00p 2875
11/12/2023 26.00p 26.00p 25.34p 26.00p 5102
08/12/2023 26.00p 26.00p 25.00p 26.00p 3900
07/12/2023 26.00p 27.00p 25.40p 26.00p 24742
06/12/2023 26.00p 26.00p 25.00p 26.00p 19000
05/12/2023 26.00p 26.00p 25.00p 26.00p 6537
04/12/2023 27.50p 27.50p 27.00p 27.50p 3825
01/12/2023 27.50p 27.50p 27.00p 27.50p 3637
30/11/2023 27.50p 27.50p 27.27p 27.50p 0
29/11/2023 27.50p 27.50p 25.00p 27.50p 100
28/11/2023 27.50p 27.50p 27.27p 27.50p 0
27/11/2023 27.50p 27.50p 27.00p 27.50p 6848
24/11/2023 27.50p 27.50p 27.05p 27.50p 271
23/11/2023 28.00p 28.00p 27.50p 27.50p 250
22/11/2023 28.00p 28.24p 28.00p 28.00p 0
21/11/2023 28.00p 28.24p 28.00p 28.00p 0
20/11/2023 28.00p 28.24p 28.00p 28.00p 0
17/11/2023 28.00p 28.00p 27.00p 28.00p 5000
16/11/2023 28.00p 28.00p 27.10p 28.00p 30568
15/11/2023 28.00p 28.24p 28.00p 28.00p 0
14/11/2023 28.00p 28.00p 27.06p 28.00p 1200
13/11/2023 28.00p 28.24p 28.00p 28.00p 0
10/11/2023 28.00p 28.24p 28.00p 28.00p 0
09/11/2023 28.00p 28.24p 28.00p 28.00p 0
08/11/2023 28.00p 28.24p 28.00p 28.00p 0
07/11/2023 28.00p 28.24p 28.00p 28.00p 0
06/11/2023 28.00p 28.11p 28.00p 28.00p 0
03/11/2023 28.00p 28.11p 28.00p 28.00p 0
02/11/2023 28.00p 28.00p 27.00p 28.00p 25000
01/11/2023 28.00p 28.30p 27.04p 28.00p 19325
31/10/2023 28.00p 28.24p 28.00p 28.00p 0
30/10/2023 28.00p 28.00p 27.04p 28.00p 2634
27/10/2023 28.00p 28.24p 28.00p 28.00p 0
26/10/2023 28.00p 28.24p 28.00p 28.00p 0
25/10/2023 28.00p 28.00p 27.00p 28.00p 536
24/10/2023 28.00p 28.24p 28.00p 28.00p 0
23/10/2023 28.00p 28.24p 28.00p 28.00p 0
20/10/2023 28.00p 28.00p 27.04p 28.00p 5092
19/10/2023 28.00p 28.63p 21.00p 28.00p 0
18/10/2023 28.00p 28.24p 28.00p 28.00p 0
17/10/2023 28.00p 28.00p 26.97p 28.00p 199300
16/10/2023 30.50p 30.50p 28.00p 28.00p 31913
13/10/2023 30.50p 31.05p 30.50p 30.50p 0
12/10/2023 31.50p 31.50p 28.97p 30.50p 75000
11/10/2023 31.50p 32.31p 31.50p 31.50p 0
10/10/2023 31.50p 32.31p 31.50p 31.50p 0
09/10/2023 31.50p 32.31p 31.50p 31.50p 0
06/10/2023 31.50p 31.50p 30.00p 31.50p 2934
05/10/2023 32.00p 32.00p 30.00p 31.50p 23000
04/10/2023 31.50p 33.00p 30.00p 31.50p 421
03/10/2023 31.50p 31.67p 31.50p 31.50p 0
02/10/2023 31.50p 31.50p 29.97p 31.50p 723425
29/09/2023 31.50p 31.67p 31.50p 31.50p 0
28/09/2023 32.00p 32.00p 31.50p 31.50p 0
27/09/2023 31.50p 32.20p 30.60p 31.50p 2273
26/09/2023 31.50p 31.67p 31.50p 31.50p 0
25/09/2023 31.50p 31.50p 30.56p 31.50p 6259
22/09/2023 31.50p 31.67p 31.50p 31.50p 0
21/09/2023 31.50p 31.67p 31.50p 31.50p 0
20/09/2023 31.50p 31.74p 31.50p 31.50p 1984
19/09/2023 31.50p 31.67p 31.50p 31.50p 0
18/09/2023 32.00p 32.00p 30.00p 31.50p 154845
15/09/2023 31.50p 31.50p 31.36p 31.50p 2330
14/09/2023 31.50p 31.67p 31.50p 31.50p 0
13/09/2023 31.50p 32.20p 31.50p 31.50p 100
12/09/2023 31.50p 31.50p 31.30p 31.50p 600
11/09/2023 31.50p 31.76p 31.26p 31.50p 26400
08/09/2023 31.50p 32.24p 31.50p 31.50p 9473
07/09/2023 31.50p 31.50p 31.43p 31.50p 0
06/09/2023 31.50p 31.50p 31.43p 31.50p 0
05/09/2023 31.50p 31.50p 31.43p 31.50p 0
04/09/2023 31.50p 32.40p 31.50p 31.50p 12500
01/09/2023 31.50p 31.50p 31.50p 31.50p 6144
31/08/2023 31.50p 31.50p 30.00p 31.50p 59095
30/08/2023 31.50p 31.50p 31.43p 31.50p 0
29/08/2023 31.50p 32.74p 31.50p 31.50p 16000
25/08/2023 31.50p 32.31p 31.50p 31.50p 0
24/08/2023 31.50p 31.87p 31.50p 31.50p 0
23/08/2023 32.00p 32.54p 31.50p 31.50p 0
22/08/2023 32.00p 32.54p 32.00p 32.00p 0
21/08/2023 32.00p 32.54p 32.00p 32.00p 0
18/08/2023 32.00p 32.54p 32.00p 32.00p 0
17/08/2023 31.50p 32.54p 31.50p 32.00p 0
16/08/2023 31.50p 31.50p 30.65p 31.50p 6400
15/08/2023 31.50p 31.50p 30.60p 31.50p 20481
14/08/2023 31.50p 32.31p 31.50p 31.50p 0
11/08/2023 31.50p 33.00p 31.50p 31.50p 1250
10/08/2023 31.50p 32.31p 31.50p 31.50p 0
09/08/2023 30.50p 31.50p 30.11p 31.50p 1364
08/08/2023 30.50p 33.00p 30.50p 30.50p 4000
07/08/2023 28.50p 32.00p 28.50p 30.50p 30000
04/08/2023 25.50p 30.00p 24.60p 28.50p 55617
03/08/2023 28.00p 28.00p 24.50p 25.50p 75389
02/08/2023 28.00p 30.00p 28.00p 28.00p 416
01/08/2023 28.00p 28.86p 28.00p 28.00p 0
31/07/2023 28.00p 28.00p 27.90p 28.00p 10215
28/07/2023 28.00p 28.86p 28.00p 28.00p 0
27/07/2023 28.00p 28.00p 26.00p 28.00p 818
26/07/2023 28.00p 28.00p 26.00p 28.00p 1436
25/07/2023 28.00p 28.86p 28.00p 28.00p 0
24/07/2023 28.50p 28.50p 27.00p 28.00p 242
21/07/2023 28.50p 28.87p 28.50p 28.50p 0
20/07/2023 28.50p 28.87p 28.50p 28.50p 0
19/07/2023 28.50p 28.87p 28.50p 28.50p 0
18/07/2023 30.00p 30.00p 26.00p 28.50p 25046
17/07/2023 30.00p 30.00p 28.50p 30.00p 0
14/07/2023 30.00p 30.50p 28.40p 30.00p 739
13/07/2023 30.00p 30.00p 28.50p 30.00p 0
12/07/2023 30.00p 30.50p 30.00p 30.00p 2500
11/07/2023 30.00p 30.00p 28.00p 30.00p 1131
10/07/2023 30.00p 30.00p 28.86p 30.00p 0
07/07/2023 30.00p 30.00p 28.86p 30.00p 0
06/07/2023 30.00p 30.00p 28.86p 30.00p 0
05/07/2023 32.00p 33.00p 28.82p 30.00p 24128
04/07/2023 32.00p 32.17p 32.00p 32.00p 2500
03/07/2023 32.00p 32.24p 32.00p 32.00p 0
30/06/2023 32.00p 32.22p 32.00p 32.00p 155
29/06/2023 33.50p 33.50p 32.00p 32.00p 4107
28/06/2023 36.00p 36.00p 32.00p 33.50p 28484
27/06/2023 42.00p 42.00p 39.00p 40.00p 16142
26/06/2023 44.00p 44.00p 40.04p 42.00p 29148
23/06/2023 44.00p 44.09p 43.55p 44.00p 0
22/06/2023 44.00p 44.00p 43.55p 44.00p 0
21/06/2023 45.00p 45.00p 43.00p 44.00p 5353
20/06/2023 45.00p 45.17p 45.00p 45.00p 0
19/06/2023 45.00p 45.00p 43.00p 45.00p 861
16/06/2023 45.00p 45.17p 45.00p 45.00p 0
15/06/2023 45.00p 45.00p 43.00p 45.00p 851
14/06/2023 45.00p 45.00p 43.00p 45.00p 550
13/06/2023 45.50p 45.50p 42.00p 45.50p 10100
12/06/2023 45.50p 45.50p 42.25p 45.50p 30775
09/06/2023 45.50p 45.50p 45.33p 45.50p 0
08/06/2023 45.50p 45.50p 45.33p 45.50p 0
07/06/2023 45.50p 46.00p 45.50p 45.50p 5000
06/06/2023 45.50p 45.50p 43.00p 45.50p 636
05/06/2023 45.50p 45.50p 43.00p 45.50p 8250
02/06/2023 45.50p 45.89p 45.50p 45.50p 0
01/06/2023 45.50p 45.89p 45.50p 45.50p 0
31/05/2023 45.50p 45.89p 45.50p 45.50p 0
30/05/2023 45.50p 45.89p 45.50p 45.50p 0
26/05/2023 45.50p 45.50p 43.00p 45.50p 10024
25/05/2023 45.50p 45.89p 45.50p 45.50p 0
24/05/2023 45.50p 45.50p 43.00p 45.50p 7421
23/05/2023 46.00p 47.54p 45.50p 45.50p 0
22/05/2023 46.00p 46.00p 44.00p 46.00p 71808
19/05/2023 46.00p 47.54p 46.00p 46.00p 0
18/05/2023 46.00p 47.54p 46.00p 46.00p 0
17/05/2023 46.50p 46.50p 44.00p 46.00p 18000
16/05/2023 46.50p 46.50p 45.15p 46.50p 10
15/05/2023 46.50p 46.50p 45.30p 46.50p 1052
12/05/2023 46.50p 46.50p 45.15p 46.50p 2010
11/05/2023 47.50p 47.50p 45.00p 46.50p 3358
10/05/2023 47.50p 47.50p 45.25p 47.50p 15353
09/05/2023 49.00p 49.00p 47.50p 47.50p 5000
05/05/2023 49.00p 49.00p 49.00p 49.00p 20
04/05/2023 49.00p 49.00p 48.00p 49.00p 10000
03/05/2023 49.00p 50.00p 48.00p 49.00p 625
02/05/2023 49.00p 49.00p 48.00p 49.00p 13252
28/04/2023 49.00p 49.60p 48.10p 49.00p 3737
27/04/2023 48.00p 49.00p 46.80p 49.00p 17964
26/04/2023 46.00p 49.80p 45.20p 48.00p 89292

*Close Price adjusted for both dividends and splits