Various Eateries (VARE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
28/01/2021 70.50p 70.50p 70.00p 70.50p 7107
27/01/2021 70.00p 70.50p 69.50p 70.50p 10962
26/01/2021 69.50p 70.00p 69.50p 70.00p 1034931
25/01/2021 69.50p 69.50p 69.50p 69.50p 0
22/01/2021 69.50p 69.50p 68.10p 69.50p 6718
21/01/2021 69.00p 69.50p 69.00p 69.50p 0
20/01/2021 69.00p 69.00p 69.00p 69.00p 0
19/01/2021 69.00p 69.00p 69.00p 69.00p 0
18/01/2021 69.00p 69.00p 69.00p 69.00p 167427
15/01/2021 69.00p 69.00p 68.90p 69.00p 2000
14/01/2021 69.00p 69.00p 69.00p 69.00p 0
13/01/2021 69.00p 70.00p 69.00p 69.00p 243
12/01/2021 69.00p 69.00p 67.75p 69.00p 180097
11/01/2021 69.00p 69.00p 67.60p 69.00p 5745
08/01/2021 69.00p 70.92p 67.60p 69.00p 33496
07/01/2021 69.00p 69.00p 67.08p 69.00p 11705
06/01/2021 69.00p 69.00p 69.00p 69.00p 0
05/01/2021 69.00p 69.00p 67.00p 69.00p 20000
04/01/2021 69.00p 69.90p 68.25p 69.00p 131157
01/01/2021 69.00p 70.00p 69.00p 69.00p 307
31/12/2020 69.00p 70.00p 69.00p 69.00p 307
30/12/2020 69.00p 69.00p 69.00p 69.00p 0
29/12/2020 68.50p 70.90p 68.50p 69.00p 13305
28/12/2020 68.50p 68.50p 68.50p 68.50p 0
25/12/2020 68.50p 68.50p 68.50p 68.50p 0
24/12/2020 68.50p 68.50p 68.50p 68.50p 0
23/12/2020 68.00p 68.50p 66.75p 68.50p 480327
22/12/2020 68.00p 68.00p 67.50p 68.00p 0
21/12/2020 66.00p 68.00p 65.08p 67.50p 262807
18/12/2020 64.50p 66.50p 64.25p 66.50p 19286
17/12/2020 65.50p 65.50p 62.00p 64.50p 43770
16/12/2020 65.50p 65.50p 65.50p 65.50p 0
15/12/2020 65.50p 65.50p 65.50p 65.50p 0
14/12/2020 66.00p 67.00p 65.50p 65.50p 3000
11/12/2020 66.50p 66.50p 66.00p 66.00p 0
10/12/2020 66.50p 66.50p 66.50p 66.50p 0
09/12/2020 66.50p 67.50p 66.50p 66.50p 91
08/12/2020 66.50p 66.50p 65.00p 66.50p 38774
07/12/2020 66.50p 67.45p 63.00p 66.50p 21046
04/12/2020 66.50p 66.50p 66.50p 66.50p 0
03/12/2020 68.00p 68.40p 65.50p 66.50p 39000
02/12/2020 68.00p 70.00p 65.00p 68.00p 1745
01/12/2020 68.00p 68.40p 66.08p 68.00p 3004
30/11/2020 68.00p 68.44p 67.00p 67.00p 150
27/11/2020 68.00p 68.44p 68.00p 68.00p 1448
26/11/2020 68.00p 71.00p 68.00p 68.00p 2
25/11/2020 68.00p 70.50p 67.60p 68.00p 28420
24/11/2020 68.00p 69.92p 68.00p 68.00p 500
23/11/2020 66.50p 70.00p 66.08p 68.00p 339142
20/11/2020 68.00p 68.00p 66.50p 66.50p 10958
19/11/2020 68.00p 68.00p 68.00p 68.00p 0
18/11/2020 68.00p 68.00p 67.00p 68.00p 5148
17/11/2020 68.50p 68.50p 67.00p 68.00p 11806
16/11/2020 68.00p 70.00p 66.00p 68.50p 28591
13/11/2020 68.50p 68.50p 67.00p 68.00p 6500
12/11/2020 70.00p 70.00p 67.00p 68.50p 57939
10/11/2020 67.50p 71.50p 67.40p 70.50p 48332
09/11/2020 65.00p 67.00p 65.00p 67.00p 23483
06/11/2020 65.00p 65.00p 63.08p 65.00p 1
05/11/2020 65.00p 65.00p 65.00p 65.00p 145000
04/11/2020 66.00p 66.78p 64.00p 65.00p 6928
03/11/2020 65.50p 66.40p 65.50p 66.00p 1867
02/11/2020 65.50p 66.40p 65.50p 65.50p 150
30/10/2020 66.00p 66.00p 64.00p 66.00p 10630
29/10/2020 66.00p 66.78p 66.00p 66.00p 750
28/10/2020 66.00p 66.78p 64.00p 66.00p 140781
27/10/2020 66.00p 66.00p 66.00p 66.00p 0
26/10/2020 66.00p 66.87p 66.00p 66.00p 1386
23/10/2020 66.00p 66.90p 65.00p 66.00p 44938
22/10/2020 66.00p 66.00p 65.50p 66.00p 0
21/10/2020 68.00p 68.00p 65.00p 66.00p 26348
20/10/2020 68.00p 68.40p 68.00p 68.00p 4000
19/10/2020 68.00p 68.40p 66.00p 68.00p 15000
16/10/2020 68.00p 68.00p 66.50p 68.00p 10000
15/10/2020 68.00p 68.00p 68.00p 68.00p 0
14/10/2020 68.00p 68.00p 66.08p 68.00p 20000
13/10/2020 68.00p 69.00p 66.00p 68.00p 26646
12/10/2020 68.00p 70.00p 68.00p 68.00p 35
09/10/2020 68.00p 70.00p 67.00p 70.00p 37780
08/10/2020 68.00p 69.92p 66.08p 68.00p 7192
07/10/2020 68.00p 71.00p 67.00p 68.00p 37066
06/10/2020 68.00p 68.00p 68.00p 68.00p 0
05/10/2020 68.00p 68.00p 66.00p 68.00p 152678
02/10/2020 69.00p 69.50p 66.00p 68.00p 9140
01/10/2020 69.00p 70.00p 68.04p 69.00p 6377
30/09/2020 68.50p 69.96p 68.00p 69.00p 217610
29/09/2020 68.00p 69.50p 65.10p 68.50p 211683
28/09/2020 69.50p 70.92p 68.00p 68.00p 30179
25/09/2020 73.50p 73.90p 67.00p 69.50p 158932

*Close Price adjusted for both dividends and splits