Various Eateries (VARE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
19/04/2022 63.00p 64.60p 63.00p 63.00p 780
18/04/2022 63.00p 63.00p 63.00p 63.00p 0
15/04/2022 63.00p 63.00p 63.00p 63.00p 0
14/04/2022 63.00p 63.00p 63.00p 63.00p 0
13/04/2022 62.50p 63.00p 62.00p 63.00p 17500
12/04/2022 63.00p 63.00p 62.00p 62.50p 28150
11/04/2022 63.50p 63.50p 63.00p 63.00p 4310
08/04/2022 64.50p 65.00p 61.00p 63.50p 15500
07/04/2022 65.00p 65.00p 62.00p 64.50p 18300
06/04/2022 65.00p 65.00p 65.00p 65.00p 0
05/04/2022 65.00p 65.00p 65.00p 65.00p 0
04/04/2022 65.00p 66.00p 62.00p 65.00p 29273
01/04/2022 65.00p 66.80p 65.00p 65.00p 120650
31/03/2022 66.50p 66.50p 65.00p 65.00p 6026
30/03/2022 66.50p 66.50p 65.18p 66.50p 6748
29/03/2022 66.50p 66.50p 66.50p 66.50p 0
28/03/2022 66.50p 68.00p 66.50p 66.50p 60892
25/03/2022 66.50p 66.50p 65.18p 66.50p 575341
24/03/2022 66.50p 66.50p 65.00p 66.50p 135000
23/03/2022 66.50p 66.80p 66.50p 66.50p 2133
22/03/2022 66.50p 66.50p 64.00p 66.50p 7550
21/03/2022 65.50p 68.00p 65.15p 66.50p 33108
18/03/2022 63.50p 66.40p 63.50p 65.50p 12589
17/03/2022 63.00p 63.70p 63.00p 63.50p 32006
16/03/2022 62.00p 63.50p 60.00p 62.50p 56310
15/03/2022 63.50p 63.50p 62.00p 62.00p 0
14/03/2022 61.50p 65.00p 60.50p 65.00p 100988
11/03/2022 61.50p 62.00p 61.50p 61.50p 2000
10/03/2022 61.50p 61.50p 60.03p 61.50p 7222
09/03/2022 61.50p 62.22p 60.03p 61.50p 2566
08/03/2022 61.50p 62.40p 60.11p 61.50p 6000
07/03/2022 57.50p 62.00p 54.64p 61.50p 556332
04/03/2022 64.00p 64.00p 54.00p 57.50p 134405
03/03/2022 68.50p 68.50p 63.00p 64.00p 48719
02/03/2022 68.50p 68.50p 67.00p 68.50p 6532
01/03/2022 68.50p 68.80p 68.50p 68.50p 1436
28/02/2022 68.50p 70.00p 68.50p 68.50p 1
25/02/2022 69.00p 69.00p 68.00p 69.00p 5000
24/02/2022 69.00p 69.00p 68.00p 69.00p 3746
23/02/2022 69.00p 69.00p 69.00p 69.00p 0
22/02/2022 69.00p 69.00p 69.00p 69.00p 0
21/02/2022 69.00p 70.00p 68.00p 69.00p 1586
18/02/2022 69.00p 69.00p 68.01p 69.00p 1398
17/02/2022 69.00p 69.00p 68.01p 69.00p 2720
16/02/2022 69.00p 69.19p 69.00p 69.00p 10000
15/02/2022 69.00p 69.00p 68.00p 69.00p 4909
14/02/2022 69.00p 69.00p 68.00p 69.00p 10000
11/02/2022 69.00p 69.00p 69.00p 69.00p 0
10/02/2022 69.00p 69.24p 69.00p 69.00p 1000
09/02/2022 70.50p 71.00p 68.10p 69.00p 30755
08/02/2022 70.50p 70.50p 70.00p 70.50p 7612
07/02/2022 72.00p 73.00p 70.30p 70.50p 10050
04/02/2022 72.00p 72.00p 72.00p 72.00p 0
03/02/2022 72.00p 72.00p 70.30p 72.00p 13000
02/02/2022 72.00p 72.00p 72.00p 72.00p 0
01/02/2022 72.00p 72.00p 70.31p 72.00p 2500
31/01/2022 72.00p 72.00p 72.00p 72.00p 0
28/01/2022 72.00p 72.00p 72.00p 72.00p 0
27/01/2022 71.50p 73.96p 70.20p 72.00p 14527
26/01/2022 71.50p 73.50p 70.00p 71.50p 6132
25/01/2022 71.50p 71.50p 70.00p 71.50p 30907
24/01/2022 71.50p 71.50p 71.50p 71.50p 0
21/01/2022 71.00p 73.00p 71.00p 71.50p 40500
20/01/2022 71.00p 71.00p 69.67p 71.00p 2089
19/01/2022 71.00p 72.00p 69.42p 71.00p 12047
18/01/2022 69.50p 71.00p 69.50p 71.00p 16542
17/01/2022 69.50p 69.50p 68.26p 69.50p 17949
14/01/2022 69.00p 69.50p 67.00p 69.50p 37930
13/01/2022 69.50p 69.50p 67.00p 69.00p 28878
12/01/2022 69.50p 69.50p 68.00p 69.50p 20000
10/01/2022 69.50p 71.00p 68.55p 69.50p 26559
07/01/2022 69.50p 71.00p 69.50p 69.50p 25
06/01/2022 69.00p 69.70p 69.00p 69.50p 12500
05/01/2022 69.00p 69.00p 69.00p 69.00p 1001
04/01/2022 68.50p 69.00p 67.25p 69.00p 36688
03/01/2022 68.50p 68.50p 67.30p 68.50p 620
31/12/2021 68.50p 68.50p 67.30p 68.50p 620
30/12/2021 68.50p 68.50p 68.05p 68.50p 8005
29/12/2021 68.50p 68.50p 67.30p 68.50p 12209
28/12/2021 68.50p 68.50p 67.30p 68.50p 6250
27/12/2021 68.50p 68.50p 67.30p 68.50p 6250
24/12/2021 68.50p 68.50p 67.30p 68.50p 6250
23/12/2021 68.00p 70.00p 66.00p 68.50p 43898
22/12/2021 68.00p 68.08p 66.20p 68.00p 396
21/12/2021 68.00p 68.34p 68.00p 68.00p 112748
20/12/2021 68.00p 68.40p 66.65p 68.00p 12216

*Close Price adjusted for both dividends and splits