1. Share Prices

  2. Various Eateries PLC (VARE)

21.50p+0.00 (+0.00%)10 May 2024, 15:40
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
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
Mar 22, 202423.50p25.00p22.00p22.00p5,120
Mar 19, 202423.50p22.15p22.15p23.50p517
Mar 18, 202423.50p23.02p22.00p23.50p205,974
Mar 15, 202424.00p23.80p22.00p22.00p19,834
Mar 12, 202424.00p23.90p23.90p24.00p75
Mar 11, 202424.00p23.10p23.00p24.00p2,379
Mar 8, 202424.00p23.15p22.60p24.00p6,856
Mar 7, 202425.00p24.50p23.00p24.00p17,623
Mar 6, 202425.00p24.10p24.00p25.00p64
Mar 4, 202425.00p24.50p24.10p25.00p4,132
Mar 1, 202425.00p23.60p23.60p25.00p161
Feb 26, 202425.00p24.00p24.00p25.00p2,000
Feb 23, 202426.00p26.00p24.00p24.00p32,834
Feb 22, 202426.00p25.50p25.50p26.00p3
Feb 20, 202426.00p25.06p25.06p26.00p960
Feb 19, 202426.00p26.00p25.10p26.00p10,074
Feb 14, 202426.00p24.60p24.60p26.00p133
Feb 12, 202426.00p27.00p25.10p26.00p3,333
Feb 9, 202426.00p25.00p24.00p26.00p7,003
Feb 8, 202426.00p25.10p25.10p26.00p800
Feb 5, 202426.00p25.10p25.10p26.00p523
Feb 1, 202425.50p25.10p25.10p26.00p1,644
Jan 30, 202426.00p25.00p25.00p26.00p6,563
Jan 29, 202426.00p25.30p25.30p26.00p20,246
Jan 26, 202426.00p25.30p25.30p26.00p493
Jan 25, 202426.00p26.00p26.00p26.00p19,201
Jan 24, 202426.00p27.00p27.00p26.00p3
Jan 19, 202426.00p25.00p25.00p26.00p2,714
Jan 17, 202426.00p25.10p25.00p26.00p222,591
Jan 16, 202426.00p25.10p25.10p26.00p750
Jan 15, 202426.00p25.10p25.10p26.00p5,110
123
Showing 1 to 50 of 144

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.