Various Eateries (VARE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
12/07/2022 44.00p 44.00p 43.10p 44.00p 351
11/07/2022 43.50p 44.00p 43.50p 44.00p 20000
08/07/2022 43.50p 43.50p 43.50p 43.50p 0
07/07/2022 43.50p 43.50p 43.50p 43.50p 0
06/07/2022 43.75p 43.75p 43.50p 43.50p 0
05/07/2022 44.00p 45.00p 44.00p 44.00p 540
04/07/2022 44.00p 44.00p 42.00p 44.00p 8970
01/07/2022 45.00p 45.00p 43.50p 44.00p 2000
30/06/2022 45.00p 45.00p 44.10p 45.00p 3147
29/06/2022 46.00p 46.00p 44.50p 45.00p 41001
28/06/2022 48.00p 48.00p 46.00p 46.00p 0
27/06/2022 48.00p 48.00p 48.00p 48.00p 0
24/06/2022 48.50p 48.75p 47.50p 48.00p 27500
23/06/2022 48.50p 48.50p 48.00p 48.50p 87635
22/06/2022 48.50p 48.50p 48.10p 48.50p 212
21/06/2022 48.50p 48.85p 48.10p 48.50p 2926
20/06/2022 49.50p 49.50p 48.00p 48.50p 3633
17/06/2022 49.50p 50.00p 49.05p 49.50p 1052
16/06/2022 53.00p 53.00p 49.50p 49.50p 36541
15/06/2022 53.00p 53.00p 51.00p 53.00p 1534
14/06/2022 53.00p 53.00p 51.60p 53.00p 613
13/06/2022 53.00p 53.00p 52.35p 53.00p 6094
10/06/2022 53.00p 53.00p 53.00p 53.00p 0
09/06/2022 53.00p 53.00p 53.00p 53.00p 0
08/06/2022 51.00p 53.00p 50.50p 53.00p 459912
07/06/2022 52.00p 52.00p 50.00p 51.00p 18677
06/06/2022 52.00p 52.00p 52.00p 52.00p 600000
03/06/2022 53.50p 53.50p 51.00p 52.00p 17120
02/06/2022 53.50p 53.50p 51.00p 52.00p 17120
01/06/2022 53.50p 53.50p 51.00p 52.00p 17120
31/05/2022 54.00p 54.00p 53.50p 53.50p 0
30/05/2022 54.00p 54.00p 53.00p 54.00p 12383
27/05/2022 54.00p 54.00p 53.20p 54.00p 12982
26/05/2022 53.50p 54.62p 53.20p 54.00p 25911
25/05/2022 53.50p 53.94p 53.20p 53.50p 1250
24/05/2022 53.50p 53.99p 53.20p 53.50p 4630
23/05/2022 53.50p 53.50p 53.20p 53.50p 1000
20/05/2022 54.00p 55.00p 53.00p 53.50p 34339
19/05/2022 54.00p 54.00p 53.00p 54.00p 8500
18/05/2022 54.50p 55.00p 53.24p 54.00p 29900
17/05/2022 56.50p 56.50p 53.00p 54.50p 2469
16/05/2022 56.50p 56.50p 56.50p 56.50p 0
13/05/2022 56.50p 56.50p 56.50p 56.50p 0
12/05/2022 56.50p 56.70p 55.00p 56.50p 8722
11/05/2022 57.00p 57.00p 55.00p 56.50p 27222
10/05/2022 57.00p 57.00p 57.00p 57.00p 0
09/05/2022 57.00p 57.00p 56.25p 57.00p 17500
06/05/2022 57.50p 57.50p 57.00p 57.00p 4600
05/05/2022 57.50p 57.50p 57.50p 57.50p 0
04/05/2022 56.00p 57.99p 56.00p 57.50p 87707
03/05/2022 56.50p 57.00p 55.00p 56.00p 80265
02/05/2022 57.00p 57.40p 55.00p 56.50p 17094
29/04/2022 57.00p 57.40p 55.00p 56.50p 17094
28/04/2022 58.50p 58.50p 55.00p 57.00p 201591
27/04/2022 58.50p 58.89p 57.00p 58.50p 2328
26/04/2022 59.00p 61.00p 57.20p 59.00p 54134
25/04/2022 61.50p 61.50p 58.00p 59.00p 255260
22/04/2022 62.50p 62.50p 59.00p 61.50p 11413
21/04/2022 63.00p 63.00p 62.50p 62.50p 0
20/04/2022 63.00p 63.00p 61.00p 63.00p 1201

*Close Price adjusted for both dividends and splits