Various Eateries (VARE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
17/12/2021 72.50p 72.50p 67.00p 68.00p 7646
16/12/2021 73.50p 73.50p 71.00p 72.50p 19452
15/12/2021 73.50p 73.50p 73.00p 73.50p 8590
14/12/2021 76.00p 76.00p 73.19p 73.50p 20149
13/12/2021 76.00p 76.00p 75.00p 76.00p 8695
10/12/2021 76.00p 76.00p 75.00p 76.00p 1200
09/12/2021 75.50p 77.00p 75.00p 76.00p 27860
08/12/2021 75.50p 75.50p 75.50p 75.50p 0
07/12/2021 76.50p 76.50p 74.00p 75.50p 82748
06/12/2021 76.50p 76.50p 76.50p 76.50p 0
03/12/2021 76.50p 76.50p 75.05p 76.50p 2652
02/12/2021 76.50p 76.50p 76.40p 76.50p 200
01/12/2021 75.50p 76.50p 75.05p 76.50p 2271
30/11/2021 76.50p 77.20p 75.15p 76.50p 13655
29/11/2021 76.50p 76.50p 76.50p 76.50p 0
26/11/2021 76.50p 76.50p 75.15p 76.50p 2760
25/11/2021 76.50p 76.50p 75.50p 76.50p 5246
24/11/2021 75.50p 77.00p 75.30p 76.50p 11044197
23/11/2021 76.50p 76.50p 76.50p 76.50p 0
22/11/2021 76.50p 76.50p 76.50p 76.50p 0
19/11/2021 75.50p 76.50p 75.50p 76.50p 0
18/11/2021 75.50p 75.50p 73.50p 75.50p 13408
17/11/2021 76.00p 76.00p 74.00p 75.50p 30100
16/11/2021 76.00p 78.00p 73.10p 76.00p 23482
15/11/2021 75.50p 75.50p 73.00p 75.50p 51655
12/11/2021 76.00p 76.00p 73.00p 75.50p 63484
11/11/2021 76.50p 78.00p 74.00p 76.00p 4137
10/11/2021 76.50p 76.50p 74.00p 76.50p 16328
09/11/2021 77.50p 78.00p 75.00p 76.50p 6124
08/11/2021 79.50p 79.50p 74.00p 77.50p 47844
05/11/2021 80.50p 82.00p 78.00p 79.50p 5343
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

*Close Price adjusted for both dividends and splits