Various Eateries (VARE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/11/2021 80.50p 80.80p 80.50p 80.50p 2227
03/11/2021 80.50p 80.50p 79.00p 80.50p 8760
02/11/2021 80.50p 82.00p 80.00p 80.50p 249408
01/11/2021 82.00p 82.00p 80.26p 80.50p 5208
29/10/2021 82.00p 82.00p 81.10p 82.00p 28421
28/10/2021 81.50p 83.25p 79.00p 82.00p 47157
27/10/2021 75.50p 79.00p 74.00p 77.00p 56523
26/10/2021 75.50p 75.50p 74.00p 75.50p 164248
25/10/2021 79.00p 79.00p 73.04p 75.50p 54536
22/10/2021 81.00p 81.00p 78.00p 80.00p 56365
21/10/2021 81.50p 81.50p 80.00p 81.50p 12427
20/10/2021 81.50p 81.50p 80.00p 81.50p 36005
19/10/2021 81.00p 82.50p 79.15p 81.50p 28534
18/10/2021 81.00p 81.73p 79.08p 81.00p 27669
15/10/2021 81.00p 81.60p 79.00p 81.00p 52226
14/10/2021 80.50p 81.24p 79.00p 81.00p 6884
13/10/2021 80.50p 80.50p 78.00p 80.50p 3179
12/10/2021 81.00p 81.40p 78.00p 78.00p 25618
11/10/2021 82.50p 82.50p 80.00p 81.50p 43330
08/10/2021 82.00p 83.00p 81.10p 82.50p 113395
07/10/2021 82.00p 82.00p 81.10p 82.00p 3523
06/10/2021 81.50p 83.00p 80.00p 82.00p 44515
05/10/2021 81.50p 81.50p 80.88p 81.50p 6200
04/10/2021 81.50p 81.50p 80.00p 81.50p 18601
01/10/2021 82.50p 83.00p 80.00p 81.50p 11633
30/09/2021 83.00p 83.00p 81.15p 82.50p 26500
29/09/2021 83.00p 83.00p 81.36p 83.00p 7500
28/09/2021 83.00p 83.00p 80.00p 83.00p 24160
27/09/2021 83.50p 84.00p 81.00p 83.00p 47481
24/09/2021 83.50p 83.50p 82.15p 83.50p 13569
23/09/2021 83.50p 83.50p 83.50p 83.50p 0
22/09/2021 83.50p 83.50p 82.00p 83.50p 7647
21/09/2021 83.50p 83.90p 82.00p 83.50p 6837
20/09/2021 85.50p 85.50p 83.00p 83.50p 24366
17/09/2021 86.50p 88.00p 84.00p 85.50p 9458
16/09/2021 86.50p 86.53p 84.00p 86.50p 7442
15/09/2021 86.50p 86.99p 85.00p 86.50p 7629
14/09/2021 86.50p 86.50p 86.50p 86.50p 0
13/09/2021 88.00p 88.00p 85.00p 86.50p 13465
10/09/2021 88.00p 88.00p 85.00p 88.00p 22723
09/09/2021 88.00p 88.00p 86.20p 88.00p 15029
08/09/2021 88.00p 89.40p 88.00p 88.00p 1129
07/09/2021 85.50p 88.00p 84.00p 88.00p 54466
06/09/2021 85.50p 85.50p 84.00p 85.50p 18346
03/09/2021 83.50p 85.50p 82.30p 85.50p 51083
02/09/2021 83.50p 84.96p 82.30p 83.50p 25700
01/09/2021 83.50p 83.50p 81.00p 83.50p 10740
31/08/2021 84.00p 85.00p 82.00p 83.50p 21448
30/08/2021 84.50p 84.50p 82.00p 84.00p 21800
27/08/2021 84.50p 84.50p 82.00p 84.00p 21800
26/08/2021 85.00p 85.74p 83.00p 84.50p 13207
25/08/2021 86.00p 86.00p 84.00p 85.00p 31268
24/08/2021 85.50p 86.40p 85.00p 86.00p 24413
23/08/2021 85.50p 85.50p 84.25p 85.50p 4723
20/08/2021 84.50p 87.00p 83.20p 85.50p 12840
19/08/2021 84.50p 84.70p 83.00p 84.50p 9920
18/08/2021 84.00p 85.20p 82.00p 84.00p 28540
17/08/2021 83.50p 84.00p 80.00p 84.00p 44918
16/08/2021 86.00p 86.00p 82.00p 83.50p 24036
13/08/2021 86.50p 86.50p 86.00p 86.00p 98
12/08/2021 86.50p 86.50p 86.08p 86.50p 9780
11/08/2021 86.50p 89.00p 85.00p 86.50p 54365
10/08/2021 86.50p 87.76p 86.11p 86.50p 3440
09/08/2021 86.50p 88.00p 86.05p 86.50p 24966
06/08/2021 86.50p 87.10p 86.50p 86.50p 6560
05/08/2021 86.50p 88.00p 85.50p 86.50p 37077
04/08/2021 82.50p 87.75p 81.55p 86.50p 49492
03/08/2021 82.00p 84.00p 80.52p 82.50p 264167
02/08/2021 82.00p 83.00p 80.30p 82.00p 531263
30/07/2021 85.00p 85.00p 78.30p 82.00p 160227
29/07/2021 87.00p 88.00p 84.00p 85.00p 8951
28/07/2021 88.50p 89.00p 86.00p 87.00p 20262
27/07/2021 91.00p 91.00p 88.00p 88.50p 19131
26/07/2021 91.00p 91.00p 90.75p 91.00p 550
23/07/2021 91.00p 91.00p 90.00p 91.00p 7838
22/07/2021 93.00p 93.00p 89.47p 91.00p 40143
21/07/2021 93.50p 93.50p 91.25p 93.50p 4165
20/07/2021 93.50p 94.75p 91.00p 93.50p 5263
19/07/2021 93.50p 93.50p 91.00p 93.50p 21682
16/07/2021 93.50p 94.74p 91.00p 93.50p 27316
15/07/2021 93.50p 93.50p 91.00p 93.50p 22136
14/07/2021 95.50p 95.50p 92.00p 93.50p 26246
13/07/2021 97.00p 100.00p 93.00p 95.50p 557947
12/07/2021 97.00p 97.00p 94.00p 97.00p 5465
09/07/2021 97.00p 97.00p 94.00p 97.00p 500
08/07/2021 97.00p 98.00p 94.00p 97.00p 6968
07/07/2021 98.00p 100.00p 95.00p 97.00p 23783
06/07/2021 96.50p 100.00p 96.50p 98.00p 126284
05/07/2021 95.00p 98.00p 94.40p 96.50p 60067
02/07/2021 95.50p 96.00p 94.00p 96.00p 1020
01/07/2021 95.00p 98.00p 93.00p 95.50p 39279
30/06/2021 95.00p 95.00p 95.00p 95.00p 0
29/06/2021 94.00p 97.00p 94.00p 95.00p 9582
28/06/2021 95.00p 95.00p 91.12p 94.00p 21796
25/06/2021 97.50p 98.00p 92.00p 95.00p 68306
24/06/2021 94.00p 99.50p 93.70p 97.50p 68487
23/06/2021 93.00p 93.44p 91.00p 93.00p 9837
22/06/2021 93.00p 93.44p 91.00p 93.00p 19111
21/06/2021 94.00p 95.00p 91.00p 93.00p 81886
18/06/2021 94.50p 94.50p 93.00p 94.00p 19755
17/06/2021 101.50p 101.50p 91.15p 94.50p 94915
16/06/2021 101.50p 101.50p 99.00p 101.50p 3699
15/06/2021 101.50p 101.50p 99.00p 101.50p 8576
14/06/2021 101.50p 101.50p 99.00p 101.50p 7425
11/06/2021 101.50p 101.50p 99.25p 101.50p 18891
10/06/2021 101.00p 104.00p 98.30p 101.50p 1209
09/06/2021 101.00p 101.60p 98.30p 101.00p 16152
08/06/2021 101.00p 101.80p 99.10p 101.00p 11118
07/06/2021 101.00p 101.90p 99.05p 101.00p 6000
04/06/2021 101.00p 103.00p 99.00p 101.00p 3310
03/06/2021 100.00p 104.00p 98.00p 101.00p 16438
02/06/2021 100.50p 104.00p 97.00p 100.00p 23901
01/06/2021 97.00p 100.00p 97.00p 98.50p 37908
31/05/2021 97.00p 97.30p 96.00p 97.00p 32722
28/05/2021 97.00p 97.30p 96.00p 97.00p 32722
27/05/2021 97.00p 97.24p 96.00p 97.00p 1165
26/05/2021 98.00p 102.00p 95.00p 97.00p 24449
25/05/2021 100.50p 100.50p 95.25p 98.00p 61047
24/05/2021 100.50p 100.50p 98.00p 100.50p 8397
21/05/2021 100.50p 101.85p 98.50p 100.50p 24425
20/05/2021 102.00p 102.00p 99.00p 100.50p 19067
19/05/2021 104.00p 104.00p 100.00p 102.00p 14760
18/05/2021 104.00p 104.00p 103.31p 104.00p 12500
17/05/2021 104.00p 105.80p 102.26p 104.00p 39781
14/05/2021 106.00p 107.65p 102.24p 104.00p 92917
13/05/2021 107.00p 108.80p 104.00p 105.00p 38981
12/05/2021 108.50p 118.00p 107.00p 108.50p 147706
11/05/2021 112.50p 113.00p 107.00p 108.50p 62456
10/05/2021 112.50p 115.00p 111.00p 112.50p 66302
07/05/2021 106.50p 113.85p 105.30p 112.00p 94419
06/05/2021 106.50p 108.00p 105.00p 106.50p 51729
05/05/2021 105.50p 108.00p 103.25p 106.50p 52937
04/05/2021 105.50p 108.00p 103.25p 105.50p 58512
03/05/2021 102.00p 107.75p 102.00p 105.50p 105509
30/04/2021 102.00p 107.75p 102.00p 105.50p 80509
29/04/2021 97.50p 103.00p 96.50p 101.00p 54947
28/04/2021 97.50p 99.71p 97.50p 97.50p 261932
27/04/2021 97.50p 99.71p 95.00p 97.50p 43236
26/04/2021 97.50p 100.00p 95.00p 97.50p 35222
23/04/2021 97.50p 100.00p 96.10p 97.50p 12877
22/04/2021 95.00p 104.00p 95.00p 100.00p 156406
21/04/2021 103.50p 103.50p 93.15p 95.00p 101016
20/04/2021 105.00p 106.00p 102.00p 103.50p 120917
19/04/2021 105.00p 107.00p 103.50p 105.00p 30988
16/04/2021 104.00p 106.85p 103.20p 105.00p 82158
15/04/2021 99.00p 106.00p 98.00p 104.00p 218919
14/04/2021 99.00p 99.80p 98.06p 99.00p 6844
13/04/2021 99.50p 100.00p 99.00p 100.00p 31238
12/04/2021 99.00p 100.00p 98.06p 99.50p 83770
09/04/2021 95.00p 100.00p 95.00p 99.00p 75730
08/04/2021 94.00p 95.80p 94.00p 95.00p 258463
07/04/2021 94.00p 95.88p 93.30p 94.00p 22110
06/04/2021 93.00p 95.88p 92.10p 94.00p 146870
05/04/2021 93.00p 93.50p 92.06p 93.00p 30393
02/04/2021 93.00p 93.50p 92.06p 93.00p 30393
01/04/2021 93.00p 93.50p 92.06p 93.00p 30393
31/03/2021 93.00p 93.40p 92.06p 93.00p 12577
30/03/2021 93.00p 93.90p 92.00p 93.00p 43857
29/03/2021 88.50p 94.00p 88.50p 93.00p 171487
26/03/2021 83.00p 90.00p 82.40p 88.50p 91325
25/03/2021 88.50p 88.50p 82.00p 83.00p 67436
24/03/2021 89.50p 89.80p 88.03p 88.50p 9551
23/03/2021 90.50p 90.50p 88.00p 89.50p 12255
22/03/2021 91.00p 91.70p 90.00p 90.50p 22890
19/03/2021 91.00p 92.00p 90.02p 91.00p 22576
18/03/2021 89.00p 92.00p 88.00p 91.00p 39859
17/03/2021 94.00p 94.00p 84.00p 89.00p 154569
16/03/2021 96.50p 98.25p 92.00p 94.00p 129655
15/03/2021 99.00p 100.00p 96.50p 96.50p 100387
12/03/2021 96.00p 99.00p 96.00p 99.00p 65318
11/03/2021 96.00p 99.00p 95.00p 96.00p 103283
10/03/2021 96.00p 97.00p 95.70p 96.00p 67277
09/03/2021 96.00p 96.60p 95.00p 95.00p 68813
08/03/2021 94.50p 98.96p 94.50p 96.00p 285162
05/03/2021 92.00p 95.00p 91.30p 94.50p 88291
04/03/2021 94.00p 94.85p 91.00p 92.00p 93644
03/03/2021 93.50p 95.00p 92.35p 94.00p 121011
02/03/2021 90.00p 94.40p 90.00p 93.50p 350057
01/03/2021 87.00p 92.00p 85.60p 92.00p 462599
26/02/2021 87.50p 90.00p 85.00p 87.00p 329015
25/02/2021 79.50p 90.00p 79.50p 87.50p 455747
24/02/2021 83.00p 83.00p 78.30p 81.50p 371210
23/02/2021 79.50p 85.00p 79.50p 85.00p 645129
22/02/2021 78.00p 82.00p 78.00p 79.50p 1165821
19/02/2021 77.00p 77.00p 75.60p 77.00p 11615
18/02/2021 77.00p 77.80p 75.60p 77.00p 9856
17/02/2021 77.00p 77.50p 77.00p 77.00p 5000
16/02/2021 76.50p 78.00p 75.00p 77.00p 90250
15/02/2021 75.50p 77.60p 74.08p 76.50p 638273
12/02/2021 75.50p 77.00p 74.50p 75.50p 17196
11/02/2021 75.50p 75.75p 74.50p 75.50p 36312
10/02/2021 75.00p 76.00p 74.40p 75.50p 40521
09/02/2021 72.50p 76.92p 72.50p 75.50p 7580
08/02/2021 72.00p 73.80p 72.00p 72.00p 1427982
05/02/2021 69.00p 74.00p 69.00p 72.00p 26430
04/02/2021 69.00p 69.00p 69.00p 69.00p 20548
03/02/2021 68.50p 69.00p 67.10p 69.00p 23458
02/02/2021 69.50p 69.94p 68.00p 68.50p 31825
01/02/2021 69.50p 70.00p 69.50p 69.50p 697
29/01/2021 69.50p 70.00p 69.10p 69.50p 11328

*Close Price adjusted for both dividends and splits