Various Eateries (VARE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/04/2023 40.50p 47.00p 40.50p 46.00p 66235
24/04/2023 39.00p 41.40p 39.00p 40.50p 40000
21/04/2023 34.00p 40.00p 34.00p 39.00p 30269
20/04/2023 34.00p 35.00p 33.26p 34.00p 13304
19/04/2023 33.00p 34.09p 32.70p 34.00p 0
18/04/2023 33.00p 33.00p 32.10p 33.00p 6
17/04/2023 31.50p 33.90p 31.50p 33.00p 46500
14/04/2023 31.50p 32.85p 30.15p 31.50p 5006
13/04/2023 31.50p 31.64p 31.50p 31.50p 0
12/04/2023 31.50p 31.64p 31.50p 31.50p 0
11/04/2023 28.50p 31.50p 28.50p 31.50p 31432
06/04/2023 28.00p 29.50p 28.00p 28.50p 17776
05/04/2023 28.00p 28.50p 28.00p 28.00p 24518
04/04/2023 28.00p 28.00p 27.10p 28.00p 547
03/04/2023 28.00p 28.00p 27.00p 28.00p 50000
31/03/2023 28.00p 28.00p 27.00p 28.00p 44462
30/03/2023 28.00p 28.50p 27.10p 28.00p 25517
29/03/2023 28.00p 28.00p 27.00p 28.00p 2
28/03/2023 28.00p 28.00p 27.00p 28.00p 102740
27/03/2023 28.00p 28.00p 27.00p 28.00p 2540
24/03/2023 28.00p 28.00p 28.00p 28.00p 0
23/03/2023 28.00p 29.00p 27.00p 28.00p 16077
22/03/2023 28.00p 28.00p 28.00p 28.00p 0
21/03/2023 28.00p 28.00p 27.00p 28.00p 88750
20/03/2023 28.00p 28.00p 26.00p 28.00p 124899
17/03/2023 28.00p 28.44p 28.00p 28.00p 0
16/03/2023 27.00p 29.00p 26.26p 28.00p 80652
15/03/2023 27.00p 28.50p 27.00p 27.00p 10000
14/03/2023 26.50p 28.00p 26.25p 27.00p 88837
13/03/2023 26.00p 27.00p 25.00p 26.50p 147671
10/03/2023 27.00p 27.00p 24.00p 26.00p 75125
09/03/2023 27.00p 27.40p 26.10p 27.00p 30178
08/03/2023 25.50p 28.00p 25.00p 27.00p 6292743
07/03/2023 27.00p 27.00p 25.00p 25.50p 25203
06/03/2023 27.00p 27.57p 26.70p 27.00p 0
03/03/2023 28.50p 28.50p 26.00p 27.00p 10651
02/03/2023 28.50p 28.50p 27.03p 28.50p 9025
01/03/2023 28.50p 30.00p 27.15p 28.50p 1908
28/02/2023 28.50p 28.50p 28.34p 28.50p 0
27/02/2023 28.50p 29.40p 28.50p 28.50p 6604
24/02/2023 28.50p 28.86p 28.50p 28.50p 0
23/02/2023 28.50p 28.86p 28.50p 28.50p 0
22/02/2023 28.00p 28.70p 28.00p 28.50p 1503165
21/02/2023 29.50p 29.50p 27.50p 28.00p 22948
20/02/2023 30.00p 30.13p 29.23p 29.50p 0
17/02/2023 30.00p 30.13p 30.00p 30.00p 0
16/02/2023 30.00p 30.13p 30.00p 30.00p 0
15/02/2023 30.00p 30.13p 30.00p 30.00p 0
14/02/2023 30.00p 30.50p 30.00p 30.00p 10000
13/02/2023 30.00p 30.00p 29.46p 30.00p 0
10/02/2023 30.00p 31.00p 29.00p 30.00p 25500
09/02/2023 30.50p 30.85p 29.46p 30.00p 0
08/02/2023 30.50p 30.85p 30.50p 30.50p 0
07/02/2023 30.50p 32.00p 30.50p 30.50p 15
06/02/2023 31.50p 32.00p 29.00p 30.50p 69338
03/02/2023 32.00p 32.00p 31.00p 31.50p 30283
02/02/2023 32.00p 32.00p 31.25p 32.00p 591
01/02/2023 32.00p 32.00p 31.00p 32.00p 148902
31/01/2023 32.00p 32.63p 31.10p 32.00p 7492
30/01/2023 32.00p 32.50p 31.50p 32.00p 15423
27/01/2023 32.00p 32.60p 31.00p 32.00p 15001
26/01/2023 32.00p 32.60p 31.20p 32.00p 101152
25/01/2023 32.50p 32.74p 31.20p 32.00p 22792
24/01/2023 32.50p 32.50p 32.01p 32.50p 206
23/01/2023 33.50p 33.50p 32.10p 32.50p 25000
20/01/2023 34.50p 34.50p 32.15p 33.50p 15048
19/01/2023 34.50p 34.50p 33.38p 34.50p 0
18/01/2023 35.00p 35.00p 32.00p 34.50p 1517426
17/01/2023 32.00p 35.00p 32.00p 35.00p 152000
16/01/2023 32.00p 32.90p 31.10p 32.00p 53095
13/01/2023 32.00p 32.40p 31.10p 32.00p 30000
12/01/2023 32.00p 32.00p 31.10p 32.00p 10048
11/01/2023 32.00p 32.65p 31.10p 32.00p 12200
10/01/2023 32.00p 32.00p 31.00p 32.00p 431608
09/01/2023 32.00p 32.38p 32.00p 32.00p 0
06/01/2023 32.00p 32.00p 31.00p 32.00p 1500
05/01/2023 32.00p 32.38p 32.00p 32.00p 0
04/01/2023 32.00p 32.00p 31.00p 32.00p 1909
03/01/2023 32.00p 33.00p 32.00p 32.00p 18
30/12/2022 32.00p 32.24p 32.00p 32.00p 0
29/12/2022 31.50p 32.00p 31.35p 32.00p 3500
28/12/2022 31.50p 31.56p 31.50p 31.50p 0
23/12/2022 31.50p 31.56p 31.50p 31.50p 0
22/12/2022 31.50p 32.00p 31.29p 31.50p 16498
21/12/2022 31.50p 31.50p 31.00p 31.50p 50
20/12/2022 32.00p 32.00p 31.30p 31.50p 15004
19/12/2022 32.00p 32.00p 31.30p 32.00p 3219
16/12/2022 32.00p 32.00p 31.29p 32.00p 0
15/12/2022 32.00p 32.90p 31.30p 32.00p 12594
14/12/2022 32.00p 32.00p 31.00p 32.00p 10500
13/12/2022 32.00p 32.00p 31.00p 32.00p 536063
12/12/2022 32.00p 32.00p 31.29p 32.00p 0
09/12/2022 32.00p 32.00p 31.29p 32.00p 0
08/12/2022 32.00p 32.00p 31.00p 32.00p 400
07/12/2022 32.00p 32.00p 31.29p 32.00p 0
06/12/2022 32.00p 32.00p 31.00p 32.00p 1135
05/12/2022 32.00p 33.00p 32.00p 32.00p 4
02/12/2022 32.00p 32.00p 31.00p 32.00p 2
01/12/2022 32.00p 32.00p 31.00p 32.00p 93398
30/11/2022 32.00p 32.00p 31.29p 32.00p 0
29/11/2022 32.00p 32.00p 31.29p 32.00p 0
28/11/2022 32.00p 33.00p 32.00p 32.00p 3
25/11/2022 32.00p 32.00p 31.29p 32.00p 0
24/11/2022 32.00p 32.00p 31.29p 32.00p 0
23/11/2022 32.00p 33.00p 31.00p 32.00p 645
22/11/2022 34.00p 34.00p 31.00p 32.00p 12500
21/11/2022 34.00p 34.08p 34.00p 34.00p 0
18/11/2022 34.00p 34.08p 34.00p 34.00p 0
17/11/2022 34.00p 34.08p 34.00p 34.00p 0
16/11/2022 34.00p 34.00p 33.00p 34.00p 356
15/11/2022 34.00p 34.08p 34.00p 34.00p 0
14/11/2022 34.00p 34.00p 33.00p 34.00p 5000
11/11/2022 34.00p 35.00p 33.80p 34.00p 3229
10/11/2022 36.50p 36.50p 33.00p 34.00p 54500
09/11/2022 36.50p 37.00p 36.50p 36.50p 30
08/11/2022 36.50p 37.00p 36.50p 36.50p 92
07/11/2022 36.50p 36.50p 36.00p 36.50p 5891
04/11/2022 36.50p 37.00p 36.50p 36.50p 165010
03/11/2022 36.50p 36.75p 36.50p 36.50p 650
02/11/2022 36.50p 36.50p 36.17p 36.50p 0
01/11/2022 37.00p 37.00p 35.25p 36.50p 413219
31/10/2022 37.00p 37.00p 36.29p 37.00p 0
28/10/2022 37.00p 37.00p 36.29p 37.00p 0
27/10/2022 38.00p 38.00p 36.00p 37.00p 12564
26/10/2022 38.00p 38.00p 36.20p 38.00p 1428
25/10/2022 37.50p 38.00p 36.97p 38.00p 0
24/10/2022 38.00p 38.00p 36.50p 38.00p 3000
21/10/2022 38.50p 39.63p 38.50p 38.50p 0
20/10/2022 38.50p 39.63p 38.50p 38.50p 0
19/10/2022 38.50p 39.63p 38.50p 38.50p 0
18/10/2022 38.50p 38.50p 36.50p 38.50p 10000
17/10/2022 38.50p 39.17p 38.50p 38.50p 0
14/10/2022 38.50p 39.17p 38.50p 38.50p 0
13/10/2022 38.50p 39.00p 37.30p 38.50p 488697
12/10/2022 39.00p 39.00p 37.00p 38.50p 3825
11/10/2022 39.00p 39.75p 39.00p 39.00p 0
10/10/2022 39.00p 39.75p 39.00p 39.00p 0
07/10/2022 39.00p 39.00p 38.00p 39.00p 500
06/10/2022 39.00p 39.00p 38.00p 39.00p 7530
05/10/2022 39.00p 40.00p 38.00p 39.00p 27
04/10/2022 38.50p 40.00p 38.00p 39.00p 140078
03/10/2022 39.00p 39.00p 36.75p 39.00p 14000
30/09/2022 39.00p 39.00p 38.10p 39.00p 6241
29/09/2022 39.00p 39.00p 38.10p 39.00p 1000
28/09/2022 39.00p 39.00p 38.30p 39.00p 500
27/09/2022 39.00p 39.00p 38.20p 39.00p 2987
26/09/2022 39.00p 39.00p 38.00p 39.00p 4799
23/09/2022 39.00p 40.00p 39.00p 39.00p 131000
22/09/2022 37.00p 39.00p 36.00p 39.00p 147958
21/09/2022 37.00p 37.00p 37.00p 37.00p 0
20/09/2022 37.00p 37.72p 36.00p 37.00p 167260
19/09/2022 37.00p 37.00p 36.30p 37.00p 250
16/09/2022 37.00p 37.00p 36.30p 37.00p 250
15/09/2022 38.00p 38.00p 36.25p 37.00p 10000
14/09/2022 38.00p 38.20p 36.00p 38.00p 247506
13/09/2022 38.00p 40.00p 36.40p 38.00p 2605
12/09/2022 38.00p 38.00p 38.00p 38.00p 0
09/09/2022 38.00p 38.00p 38.00p 38.00p 0
08/09/2022 38.00p 38.00p 36.00p 38.00p 6420
07/09/2022 38.00p 38.00p 38.00p 38.00p 0
06/09/2022 38.50p 38.50p 37.00p 38.00p 858
05/09/2022 38.50p 38.50p 37.00p 38.50p 2500
02/09/2022 38.50p 38.50p 37.15p 38.50p 2900
01/09/2022 38.50p 38.50p 37.15p 38.50p 3216
31/08/2022 41.50p 41.50p 37.30p 38.50p 6741
30/08/2022 41.50p 41.50p 40.00p 41.50p 24100
29/08/2022 41.50p 41.50p 41.50p 41.50p 0
26/08/2022 41.50p 41.50p 41.50p 41.50p 0
25/08/2022 41.50p 41.50p 41.50p 41.50p 0
24/08/2022 41.50p 41.50p 40.00p 41.50p 50000
23/08/2022 41.50p 41.50p 41.50p 41.50p 0
22/08/2022 41.50p 41.50p 40.00p 41.50p 140
19/08/2022 41.50p 41.50p 40.00p 41.50p 79897
18/08/2022 40.50p 41.50p 40.00p 41.50p 50000
17/08/2022 39.00p 42.00p 39.00p 40.50p 48865
16/08/2022 36.50p 40.00p 36.50p 39.00p 86008
15/08/2022 36.00p 38.00p 35.55p 36.50p 25492
12/08/2022 35.00p 37.00p 35.00p 36.00p 23500
11/08/2022 35.00p 35.40p 34.99p 35.00p 45000
10/08/2022 35.00p 35.00p 34.10p 35.00p 26223
09/08/2022 35.00p 35.90p 35.00p 35.00p 64649
08/08/2022 35.00p 35.30p 34.06p 35.00p 18039
05/08/2022 34.00p 35.90p 34.00p 35.00p 68999
04/08/2022 34.00p 34.40p 33.90p 34.00p 15785
03/08/2022 33.00p 34.00p 30.00p 34.00p 1325821
02/08/2022 37.50p 37.50p 33.00p 33.50p 96807
01/08/2022 38.50p 38.50p 37.00p 37.50p 28301
29/07/2022 39.50p 39.50p 38.00p 38.50p 23908
28/07/2022 41.00p 41.00p 39.50p 39.50p 4306
27/07/2022 41.00p 41.00p 40.00p 41.00p 102
26/07/2022 41.00p 41.00p 40.00p 41.00p 11825
25/07/2022 43.50p 43.50p 40.20p 41.00p 34926
22/07/2022 43.50p 43.50p 42.00p 43.50p 27942
21/07/2022 43.50p 43.50p 43.50p 43.50p 0
20/07/2022 43.50p 43.50p 42.00p 43.50p 10
19/07/2022 43.50p 44.00p 43.50p 43.50p 340
18/07/2022 43.50p 43.50p 43.00p 43.50p 5307
15/07/2022 44.00p 44.00p 43.04p 44.00p 963
14/07/2022 44.00p 44.00p 44.00p 44.00p 0
13/07/2022 44.00p 44.00p 44.00p 44.00p 0

*Close Price adjusted for both dividends and splits