1. Share Prices

  2. Various Eateries PLC (VARE)

18.00p+0.00 (+0.00%)23 Aug 2024, 09:27
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
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
May 14, 202421.50p23.00p20.00p21.50p32,530
May 10, 202421.50p21.75p20.50p21.50p26,143
May 9, 202421.50p21.80p20.35p21.50p46,797
May 8, 202422.50p22.00p20.25p21.50p58,076
May 7, 202422.50p22.00p20.25p22.50p11,000
May 3, 202422.50p20.20p20.20p22.50p298
Apr 30, 202422.50p21.84p21.84p22.50p1,000
Apr 24, 202422.50p21.84p21.84p22.50p1,500
Apr 22, 202422.50p25.00p20.00p22.50p495
Apr 19, 202422.50p22.00p20.50p22.50p124,050
Apr 17, 202423.00p21.00p20.00p22.50p20,000
Apr 16, 202423.00p21.10p21.10p23.00p790
Apr 15, 202423.00p21.20p21.00p23.00p5,336
Apr 9, 202423.00p21.10p21.10p23.00p4,850
Apr 8, 202423.00p22.20p21.00p23.00p17,046
Apr 5, 202423.00p22.00p20.00p23.00p77,670
Apr 4, 202423.00p21.20p21.20p23.00p931
Apr 3, 202423.00p21.04p21.04p23.00p3,856
Mar 28, 202423.00p21.20p21.04p23.00p14,520
Mar 25, 202423.50p22.00p22.00p23.00p1,500
123
Showing 1 to 50 of 134

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.