18.00p+0.00 (+0.00%)23 Aug 2024, 09:27
Various Eateries PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 18.00p | 17.02p | 17.02p | 18.00p | 8 |
Aug 21, 2024 | 18.00p | 17.00p | 17.00p | 18.00p | 918 |
Aug 19, 2024 | 18.00p | 17.00p | 17.00p | 18.00p | 110 |
Aug 16, 2024 | 18.00p | 17.02p | 17.02p | 18.00p | 325 |
Aug 1, 2024 | 18.00p | 17.00p | 17.00p | 18.00p | 200,000 |
Jul 24, 2024 | 18.00p | 17.02p | 17.02p | 18.00p | 11,646 |
Jul 23, 2024 | 18.00p | 17.20p | 17.20p | 18.00p | 1,000 |
Jul 17, 2024 | 18.00p | 18.00p | 18.00p | 18.00p | 2,500 |
Jul 15, 2024 | 18.00p | 18.00p | 17.00p | 18.00p | 103,680 |
Jul 12, 2024 | 18.00p | 17.00p | 17.00p | 18.00p | 558 |
Jul 10, 2024 | 18.00p | 19.40p | 17.00p | 18.00p | 2,646 |
Jul 5, 2024 | 18.00p | 17.00p | 17.00p | 18.00p | 301 |
Jul 4, 2024 | 18.00p | 17.00p | 17.00p | 18.00p | 595 |
Jul 1, 2024 | 18.00p | 17.00p | 17.00p | 18.00p | 110 |
Jun 27, 2024 | 20.50p | 20.00p | 17.00p | 18.50p | 83,000 |
Jun 26, 2024 | 20.50p | 20.01p | 19.60p | 19.60p | 1,809 |
Jun 25, 2024 | 21.00p | 20.51p | 20.00p | 20.50p | 51,000 |
Jun 19, 2024 | 21.00p | 20.00p | 20.00p | 21.00p | 172 |
Jun 14, 2024 | 21.00p | 20.00p | 20.00p | 21.00p | 20,636 |
Jun 13, 2024 | 21.00p | 20.00p | 20.00p | 21.00p | 10,000 |
Jun 6, 2024 | 21.00p | 20.00p | 20.00p | 21.00p | 85 |
Jun 5, 2024 | 21.00p | 20.06p | 20.06p | 21.00p | 1,390 |
Jun 4, 2024 | 21.00p | 20.00p | 20.00p | 21.00p | 5,776 |
Jun 3, 2024 | 21.00p | 20.00p | 20.00p | 21.00p | 991 |
May 30, 2024 | 21.00p | 20.00p | 20.00p | 21.00p | 3,148 |
May 28, 2024 | 21.00p | 21.20p | 21.20p | 21.00p | 1,000 |
May 24, 2024 | 21.00p | 20.27p | 20.00p | 21.00p | 4,906 |
May 22, 2024 | 21.00p | 20.27p | 20.27p | 21.00p | 1,209 |
May 21, 2024 | 21.00p | 22.00p | 22.00p | 21.00p | 9 |
May 17, 2024 | 21.50p | 20.75p | 20.00p | 21.00p | 53,621 |
May 14, 2024 | 21.50p | 23.00p | 20.00p | 21.50p | 32,530 |
May 10, 2024 | 21.50p | 21.75p | 20.50p | 21.50p | 26,143 |
May 9, 2024 | 21.50p | 21.80p | 20.35p | 21.50p | 46,797 |
May 8, 2024 | 22.50p | 22.00p | 20.25p | 21.50p | 58,076 |
May 7, 2024 | 22.50p | 22.00p | 20.25p | 22.50p | 11,000 |
May 3, 2024 | 22.50p | 20.20p | 20.20p | 22.50p | 298 |
Apr 30, 2024 | 22.50p | 21.84p | 21.84p | 22.50p | 1,000 |
Apr 24, 2024 | 22.50p | 21.84p | 21.84p | 22.50p | 1,500 |
Apr 22, 2024 | 22.50p | 25.00p | 20.00p | 22.50p | 495 |
Apr 19, 2024 | 22.50p | 22.00p | 20.50p | 22.50p | 124,050 |
Apr 17, 2024 | 23.00p | 21.00p | 20.00p | 22.50p | 20,000 |
Apr 16, 2024 | 23.00p | 21.10p | 21.10p | 23.00p | 790 |
Apr 15, 2024 | 23.00p | 21.20p | 21.00p | 23.00p | 5,336 |
Apr 9, 2024 | 23.00p | 21.10p | 21.10p | 23.00p | 4,850 |
Apr 8, 2024 | 23.00p | 22.20p | 21.00p | 23.00p | 17,046 |
Apr 5, 2024 | 23.00p | 22.00p | 20.00p | 23.00p | 77,670 |
Apr 4, 2024 | 23.00p | 21.20p | 21.20p | 23.00p | 931 |
Apr 3, 2024 | 23.00p | 21.04p | 21.04p | 23.00p | 3,856 |
Mar 28, 2024 | 23.00p | 21.20p | 21.04p | 23.00p | 14,520 |
Mar 25, 2024 | 23.50p | 22.00p | 22.00p | 23.00p | 1,500 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.