1. Share Prices

  2. Various Eateries PLC (VARE)

17.50p-0.50 (-2.78%)20 Nov 2024, 14:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Various Eateries PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 14, 202418.00p17.52p17.52p18.00p1,791
Nov 11, 202418.00p18.25p17.50p18.00p1,929
Nov 8, 202417.75p17.50p17.50p17.75p990
Nov 7, 202417.75p17.50p17.50p17.75p9,750
Nov 5, 202417.75p17.50p17.50p17.75p1,466
Oct 30, 202417.50p17.50p17.50p17.75p600
Oct 28, 202417.75p17.60p17.60p17.75p2,786
Oct 25, 202417.75p17.50p17.50p17.75p28,571
Oct 21, 202418.00p17.50p17.50p18.00p522
Oct 18, 202418.00p17.65p17.50p18.00p31,328
Oct 14, 202418.00p17.70p17.70p18.00p25,000
Oct 11, 202418.00p17.50p17.50p18.00p1,885
Oct 7, 202418.00p17.50p15.00p18.00p10,036,498
Oct 1, 202418.00p17.70p17.70p18.00p1,000
Sep 16, 202418.00p17.50p17.50p18.00p14,000
Sep 6, 202418.00p18.00p18.00p18.00p20,000
Sep 5, 202417.75p17.80p17.80p18.00p56,179
Sep 4, 202418.00p17.75p15.50p18.00p95,000
Sep 2, 202418.25p17.52p17.50p18.00p50,000
Aug 29, 202418.00p17.53p17.53p18.25p47
Aug 23, 202418.00p17.02p17.02p18.00p8
Aug 21, 202418.00p17.00p17.00p18.00p918
Aug 19, 202418.00p17.00p17.00p18.00p110
Aug 16, 202418.00p17.02p17.02p18.00p325
Aug 1, 202418.00p17.00p17.00p18.00p200,000
Jul 24, 202418.00p17.02p17.02p18.00p11,646
Jul 23, 202418.00p17.20p17.20p18.00p1,000
Jul 17, 202418.00p18.00p18.00p18.00p2,500
Jul 15, 202418.00p18.00p17.00p18.00p103,680
Jul 12, 202418.00p17.00p17.00p18.00p558
Jul 10, 202418.00p19.40p17.00p18.00p2,646
Jul 5, 202418.00p17.00p17.00p18.00p301
Jul 4, 202418.00p17.00p17.00p18.00p595
Jul 1, 202418.00p17.00p17.00p18.00p110
Jun 27, 202420.50p20.00p17.00p18.50p83,000
Jun 26, 202420.50p20.01p19.60p19.60p1,809
Jun 25, 202421.00p20.51p20.00p20.50p51,000
Jun 19, 202421.00p20.00p20.00p21.00p172
Jun 14, 202421.00p20.00p20.00p21.00p20,636
Jun 13, 202421.00p20.00p20.00p21.00p10,000
Jun 6, 202421.00p20.00p20.00p21.00p85
Jun 5, 202421.00p20.06p20.06p21.00p1,390
Jun 4, 202421.00p20.00p20.00p21.00p5,776
Jun 3, 202421.00p20.00p20.00p21.00p991
May 30, 202421.00p20.00p20.00p21.00p3,148
May 28, 202421.00p21.20p21.20p21.00p1,000
May 24, 202421.00p20.27p20.00p21.00p4,906
May 22, 202421.00p20.27p20.27p21.00p1,209
May 21, 202421.00p22.00p22.00p21.00p9
May 17, 202421.50p20.75p20.00p21.00p53,621
123
Showing 1 to 50 of 126

Most Read

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sage Group PLC1,264.2417.39
Close Brothers Group PLC206.003.41
Hill & Smith PLC2,140.002.88
Bh Macro Limited386.002.39
Severn Trent PLC2,752.002.34
Baillie Gifford Us Growth Trust PLC251.851.76

Fallers

CompanyPrice% Chg
Vistry Group PLC617.00-7.98
Helios Towers PLC95.40-5.92
Ip Group PLC40.04-5.90
Genuit Group PLC389.50-5.23
Marshalls PLC318.75-5.13
Ceres Power Holdings PLC160.50-4.46