Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 1,600.00p | 1,600.00p | 1,591.00p | 1,600.00p | 688 |
| 19/12/2024 | 1,600.00p | 1,600.00p | 1,560.00p | 1,600.00p | 1 |
| 18/12/2024 | 1,600.00p | 1,610.00p | 1,600.00p | 1,600.00p | 0 |
| 17/12/2024 | 1,600.00p | 1,600.00p | 1,566.00p | 1,600.00p | 1022 |
| 16/12/2024 | 1,600.00p | 1,600.00p | 1,563.00p | 1,600.00p | 376 |
| 13/12/2024 | 1,600.00p | 1,610.00p | 1,563.00p | 1,600.00p | 924 |
| 12/12/2024 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 445 |
| 11/12/2024 | 1,600.00p | 1,600.00p | 1,561.00p | 1,600.00p | 66 |
| 10/12/2024 | 1,600.00p | 1,600.00p | 1,561.00p | 1,600.00p | 307 |
| 09/12/2024 | 1,600.00p | 1,600.00p | 1,573.00p | 1,600.00p | 235 |
| 06/12/2024 | 1,600.00p | 1,600.00p | 1,560.00p | 1,600.00p | 1 |
| 05/12/2024 | 1,600.00p | 1,600.00p | 1,561.00p | 1,600.00p | 967 |
| 04/12/2024 | 1,600.00p | 1,647.00p | 1,600.00p | 1,600.00p | 1 |
| 03/12/2024 | 1,600.00p | 1,600.00p | 1,560.00p | 1,600.00p | 6 |
| 02/12/2024 | 1,600.00p | 1,610.00p | 1,600.00p | 1,600.00p | 0 |
| 29/11/2024 | 1,600.00p | 1,610.00p | 1,600.00p | 1,600.00p | 0 |
| 28/11/2024 | 1,600.00p | 1,600.00p | 1,583.00p | 1,600.00p | 516 |
| 27/11/2024 | 1,600.00p | 1,618.00p | 1,553.00p | 1,600.00p | 206 |
| 26/11/2024 | 1,600.00p | 1,600.00p | 1,553.00p | 1,600.00p | 87 |
| 25/11/2024 | 1,600.00p | 1,600.00p | 1,585.00p | 1,600.00p | 50 |
| 22/11/2024 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 21/11/2024 | 1,600.00p | 1,647.00p | 1,583.00p | 1,600.00p | 152 |
| 20/11/2024 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 19/11/2024 | 1,600.00p | 1,600.00p | 1,561.00p | 1,600.00p | 2 |
| 18/11/2024 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 365 |
| 15/11/2024 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 14/11/2024 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 13/11/2024 | 1,600.00p | 1,600.00p | 1,600.00p | 1,600.00p | 0 |
| 12/11/2024 | 1,600.00p | 1,600.00p | 1,555.00p | 1,600.00p | 3 |
| 11/11/2024 | 1,600.00p | 1,625.00p | 1,555.00p | 1,600.00p | 773 |
| 08/11/2024 | 1,600.00p | 1,632.00p | 1,588.00p | 1,600.00p | 1275 |
| 07/11/2024 | 1,595.00p | 1,600.00p | 1,588.00p | 1,600.00p | 15 |
| 06/11/2024 | 1,595.00p | 1,632.40p | 1,583.00p | 1,595.00p | 695 |
| 05/11/2024 | 1,585.00p | 1,625.00p | 1,585.00p | 1,595.00p | 150 |
| 04/11/2024 | 1,585.00p | 1,617.00p | 1,550.00p | 1,585.00p | 1240 |
| 01/11/2024 | 1,550.00p | 1,600.00p | 1,516.00p | 1,585.00p | 537 |
| 31/10/2024 | 1,550.00p | 1,585.00p | 1,511.00p | 1,550.00p | 1347 |
| 30/10/2024 | 1,600.00p | 1,620.00p | 1,550.00p | 1,550.00p | 1088 |
| 29/10/2024 | 1,600.00p | 1,600.00p | 1,568.00p | 1,600.00p | 174 |
| 28/10/2024 | 1,625.00p | 1,625.00p | 1,559.00p | 1,600.00p | 1197 |
| 25/10/2024 | 1,650.00p | 1,650.00p | 1,606.00p | 1,625.00p | 1247 |
| 24/10/2024 | 1,550.00p | 1,650.00p | 1,535.00p | 1,650.00p | 2909 |
| 23/10/2024 | 1,550.00p | 1,600.00p | 1,518.10p | 1,550.00p | 2620 |
| 22/10/2024 | 1,525.00p | 1,550.00p | 1,500.00p | 1,550.00p | 579 |
| 21/10/2024 | 1,500.00p | 1,540.00p | 1,499.61p | 1,500.00p | 206 |
| 18/10/2024 | 1,500.00p | 1,500.00p | 1,498.00p | 1,500.00p | 377 |
| 17/10/2024 | 1,500.00p | 1,500.00p | 1,475.00p | 1,500.00p | 0 |
| 16/10/2024 | 1,500.00p | 1,500.00p | 1,495.00p | 1,500.00p | 260 |
| 15/10/2024 | 1,500.00p | 1,500.00p | 1,498.00p | 1,500.00p | 1827 |
| 14/10/2024 | 1,525.00p | 1,545.00p | 1,493.00p | 1,500.00p | 1479 |
| 11/10/2024 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 37 |
| 10/10/2024 | 1,525.00p | 1,545.00p | 1,525.00p | 1,525.00p | 807 |
| 09/10/2024 | 1,500.00p | 1,545.00p | 1,500.00p | 1,525.00p | 400 |
| 08/10/2024 | 1,500.00p | 1,500.00p | 1,483.33p | 1,500.00p | 0 |
| 07/10/2024 | 1,500.00p | 1,500.00p | 1,486.00p | 1,500.00p | 100 |
| 04/10/2024 | 1,500.00p | 1,500.00p | 1,492.00p | 1,500.00p | 219 |
| 03/10/2024 | 1,500.00p | 1,525.00p | 1,500.00p | 1,500.00p | 327 |
| 02/10/2024 | 1,500.00p | 1,529.00p | 1,500.00p | 1,500.00p | 327 |
| 01/10/2024 | 1,500.00p | 1,500.00p | 1,482.00p | 1,500.00p | 81 |
| 30/09/2024 | 1,500.00p | 1,500.00p | 1,482.00p | 1,500.00p | 1000 |
| 27/09/2024 | 1,500.00p | 1,500.00p | 1,482.00p | 1,500.00p | 632 |
| 26/09/2024 | 1,500.00p | 1,500.00p | 1,495.00p | 1,500.00p | 142 |
| 25/09/2024 | 1,500.00p | 1,540.00p | 1,493.22p | 1,500.00p | 21 |
| 24/09/2024 | 1,500.00p | 1,500.00p | 1,493.00p | 1,500.00p | 1091 |
| 23/09/2024 | 1,500.00p | 1,500.00p | 1,475.00p | 1,500.00p | 358 |
| 20/09/2024 | 1,500.00p | 1,548.00p | 1,476.00p | 1,500.00p | 1678 |
| 19/09/2024 | 1,500.00p | 1,540.00p | 1,500.00p | 1,500.00p | 324 |
| 18/09/2024 | 1,500.00p | 1,500.00p | 1,483.33p | 1,500.00p | 0 |
| 17/09/2024 | 1,500.00p | 1,520.00p | 1,500.00p | 1,500.00p | 657 |
| 16/09/2024 | 1,500.00p | 1,500.00p | 1,460.00p | 1,500.00p | 1260 |
| 13/09/2024 | 1,460.00p | 1,595.00p | 1,460.00p | 1,500.00p | 7400 |
| 12/09/2024 | 1,410.00p | 1,410.00p | 1,396.67p | 1,410.00p | 0 |
| 11/09/2024 | 1,410.00p | 1,410.00p | 1,374.00p | 1,410.00p | 1073 |
| 10/09/2024 | 1,410.00p | 1,410.00p | 1,396.67p | 1,410.00p | 0 |
| 09/09/2024 | 1,410.00p | 1,410.00p | 1,371.00p | 1,410.00p | 1225 |
| 06/09/2024 | 1,425.00p | 1,425.00p | 1,400.00p | 1,410.00p | 3 |
| 05/09/2024 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 102 |
| 04/09/2024 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 03/09/2024 | 1,425.00p | 1,425.00p | 1,417.00p | 1,425.00p | 140 |
| 02/09/2024 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 30/08/2024 | 1,425.00p | 1,425.00p | 1,412.00p | 1,425.00p | 907 |
| 29/08/2024 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 28/08/2024 | 1,425.00p | 1,450.00p | 1,425.00p | 1,425.00p | 425 |
| 27/08/2024 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 23/08/2024 | 1,425.00p | 1,425.00p | 1,407.00p | 1,425.00p | 500 |
| 22/08/2024 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 21/08/2024 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 20/08/2024 | 1,425.00p | 1,425.00p | 1,407.00p | 1,425.00p | 11 |
| 19/08/2024 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 16/08/2024 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 15/08/2024 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 14/08/2024 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 13/08/2024 | 1,425.00p | 1,425.00p | 1,407.00p | 1,425.00p | 100 |
| 12/08/2024 | 1,425.00p | 1,441.90p | 1,425.00p | 1,425.00p | 370 |
| 09/08/2024 | 1,425.00p | 1,425.00p | 1,425.00p | 1,425.00p | 0 |
| 08/08/2024 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 5 |
| 07/08/2024 | 1,450.00p | 1,450.00p | 1,405.00p | 1,425.00p | 2000 |
| 06/08/2024 | 1,450.00p | 1,450.00p | 1,405.00p | 1,450.00p | 250 |
| 05/08/2024 | 1,450.00p | 1,450.00p | 1,400.00p | 1,450.00p | 7780 |
| 02/08/2024 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 1000 |
| 01/08/2024 | 1,450.00p | 1,450.00p | 1,413.00p | 1,450.00p | 109 |
| 31/07/2024 | 1,450.00p | 1,450.00p | 1,425.00p | 1,450.00p | 0 |
| 30/07/2024 | 1,450.00p | 1,450.00p | 1,423.20p | 1,450.00p | 1105 |
| 29/07/2024 | 1,450.00p | 1,450.00p | 1,422.00p | 1,450.00p | 8 |
| 26/07/2024 | 1,450.00p | 1,450.00p | 1,425.00p | 1,450.00p | 0 |
| 25/07/2024 | 1,450.00p | 1,450.00p | 1,418.21p | 1,450.00p | 89 |
| 24/07/2024 | 1,450.00p | 1,450.00p | 1,425.00p | 1,450.00p | 0 |
| 23/07/2024 | 1,450.00p | 1,450.00p | 1,418.21p | 1,450.00p | 993 |
| 22/07/2024 | 1,450.00p | 1,450.00p | 1,417.00p | 1,450.00p | 2339 |
| 19/07/2024 | 1,450.00p | 1,455.00p | 1,411.00p | 1,450.00p | 2127 |
| 18/07/2024 | 1,450.00p | 1,458.00p | 1,415.00p | 1,450.00p | 1202 |
| 17/07/2024 | 1,475.00p | 1,475.00p | 1,406.00p | 1,450.00p | 2264 |
| 16/07/2024 | 1,500.00p | 1,500.00p | 1,456.00p | 1,475.00p | 200 |
| 15/07/2024 | 1,500.00p | 1,500.00p | 1,490.00p | 1,500.00p | 250 |
| 12/07/2024 | 1,500.00p | 1,500.00p | 1,458.56p | 1,500.00p | 181 |
| 11/07/2024 | 1,500.00p | 1,500.00p | 1,458.02p | 1,500.00p | 713 |
| 10/07/2024 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 09/07/2024 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 08/07/2024 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 05/07/2024 | 1,500.00p | 1,500.00p | 1,490.00p | 1,500.00p | 670 |
| 04/07/2024 | 1,500.00p | 1,500.00p | 1,455.00p | 1,500.00p | 447 |
| 03/07/2024 | 1,500.00p | 1,500.00p | 1,455.00p | 1,500.00p | 500 |
| 02/07/2024 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 01/07/2024 | 1,500.00p | 1,500.00p | 1,450.00p | 1,500.00p | 201 |
| 28/06/2024 | 1,500.00p | 1,500.00p | 1,452.00p | 1,500.00p | 2566 |
| 27/06/2024 | 1,500.00p | 1,500.00p | 1,490.00p | 1,500.00p | 240 |
| 26/06/2024 | 1,500.00p | 1,500.00p | 1,465.00p | 1,500.00p | 33 |
| 25/06/2024 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 24/06/2024 | 1,500.00p | 1,500.00p | 1,475.00p | 1,500.00p | 250 |
| 21/06/2024 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 20/06/2024 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 19/06/2024 | 1,500.00p | 1,500.00p | 1,468.52p | 1,500.00p | 3090 |
| 18/06/2024 | 1,500.00p | 1,500.00p | 1,487.01p | 1,500.00p | 50 |
| 17/06/2024 | 1,500.00p | 1,500.00p | 1,487.00p | 1,500.00p | 114 |
| 14/06/2024 | 1,500.00p | 1,500.00p | 1,486.02p | 1,500.00p | 640 |
| 13/06/2024 | 1,500.00p | 1,500.00p | 1,485.00p | 1,500.00p | 603 |
| 12/06/2024 | 1,500.00p | 1,510.00p | 1,483.00p | 1,500.00p | 1694 |
| 11/06/2024 | 1,500.00p | 1,513.00p | 1,500.00p | 1,500.00p | 88 |
| 10/06/2024 | 1,500.00p | 1,549.00p | 1,481.00p | 1,500.00p | 228 |
| 07/06/2024 | 1,500.00p | 1,510.00p | 1,500.00p | 1,500.00p | 342 |
| 06/06/2024 | 1,500.00p | 1,500.00p | 1,477.52p | 1,500.00p | 679 |
| 05/06/2024 | 1,500.00p | 1,512.00p | 1,475.05p | 1,500.00p | 481 |
| 04/06/2024 | 1,475.00p | 1,517.00p | 1,470.01p | 1,500.00p | 3434 |
| 03/06/2024 | 1,475.00p | 1,519.00p | 1,475.00p | 1,475.00p | 160 |
| 31/05/2024 | 1,475.00p | 1,520.00p | 1,456.52p | 1,475.00p | 1690 |
| 30/05/2024 | 1,475.00p | 1,475.00p | 1,450.10p | 1,475.00p | 1207 |
| 29/05/2024 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 28/05/2024 | 1,475.00p | 1,498.50p | 1,441.00p | 1,475.00p | 4703 |
| 24/05/2024 | 1,475.00p | 1,520.00p | 1,435.00p | 1,475.00p | 1041 |
| 23/05/2024 | 1,475.00p | 1,475.00p | 1,433.00p | 1,475.00p | 200 |
| 22/05/2024 | 1,400.00p | 1,525.00p | 1,400.00p | 1,475.00p | 7666 |
| 21/05/2024 | 1,350.00p | 1,360.00p | 1,350.00p | 1,350.00p | 0 |
| 20/05/2024 | 1,350.00p | 1,350.00p | 1,313.00p | 1,350.00p | 50 |
| 17/05/2024 | 1,350.00p | 1,369.00p | 1,350.00p | 1,350.00p | 101 |
| 16/05/2024 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 973 |
| 15/05/2024 | 1,350.00p | 1,350.00p | 1,310.00p | 1,350.00p | 957 |
| 14/05/2024 | 1,350.00p | 1,360.00p | 1,350.00p | 1,350.00p | 0 |
| 13/05/2024 | 1,275.00p | 1,395.00p | 1,275.00p | 1,350.00p | 1737 |
| 10/05/2024 | 1,250.00p | 1,300.00p | 1,250.00p | 1,275.00p | 1015 |
| 09/05/2024 | 1,250.00p | 1,300.00p | 1,250.00p | 1,250.00p | 619 |
| 08/05/2024 | 1,225.00p | 1,300.00p | 1,200.00p | 1,250.00p | 569 |
| 07/05/2024 | 1,225.00p | 1,300.00p | 1,200.00p | 1,225.00p | 212 |
| 03/05/2024 | 1,225.00p | 1,225.00p | 1,200.00p | 1,225.00p | 296 |
| 02/05/2024 | 1,225.00p | 1,225.00p | 1,200.00p | 1,225.00p | 40 |
| 01/05/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 30/04/2024 | 1,225.00p | 1,225.00p | 1,190.00p | 1,225.00p | 300 |
| 29/04/2024 | 1,225.00p | 1,290.00p | 1,225.00p | 1,225.00p | 232 |
| 26/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 25/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 24/04/2024 | 1,225.00p | 1,225.00p | 1,186.00p | 1,225.00p | 2902 |
| 23/04/2024 | 1,225.00p | 1,298.50p | 1,225.00p | 1,225.00p | 755 |
| 22/04/2024 | 1,225.00p | 1,238.00p | 1,225.00p | 1,225.00p | 250 |
| 19/04/2024 | 1,225.00p | 1,238.00p | 1,162.00p | 1,225.00p | 1550 |
| 18/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 17/04/2024 | 1,225.00p | 1,225.00p | 1,150.00p | 1,225.00p | 304 |
| 16/04/2024 | 1,225.00p | 1,225.00p | 1,157.00p | 1,225.00p | 304 |
| 15/04/2024 | 1,225.00p | 1,225.00p | 1,156.00p | 1,225.00p | 39 |
| 12/04/2024 | 1,225.00p | 1,225.00p | 1,155.00p | 1,225.00p | 1608 |
| 11/04/2024 | 1,225.00p | 1,225.00p | 1,159.00p | 1,225.00p | 450 |
| 10/04/2024 | 1,225.00p | 1,225.00p | 1,214.29p | 1,225.00p | 0 |
| 09/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 08/04/2024 | 1,225.00p | 1,225.00p | 1,157.00p | 1,225.00p | 556 |
| 05/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 04/04/2024 | 1,225.00p | 1,225.00p | 1,157.00p | 1,225.00p | 2165 |
| 03/04/2024 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 02/04/2024 | 1,225.00p | 1,225.00p | 1,157.00p | 1,225.00p | 744 |
| 28/03/2024 | 1,225.00p | 1,231.00p | 1,225.00p | 1,225.00p | 650 |
| 27/03/2024 | 1,250.00p | 1,278.70p | 1,200.00p | 1,225.00p | 1004 |
| 26/03/2024 | 1,250.00p | 1,269.00p | 1,240.00p | 1,250.00p | 822 |
| 25/03/2024 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 1000 |
| 22/03/2024 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 21/03/2024 | 1,250.00p | 1,269.00p | 1,211.00p | 1,250.00p | 1740 |
| 20/03/2024 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 19/03/2024 | 1,250.00p | 1,250.00p | 1,225.00p | 1,250.00p | 40 |
| 18/03/2024 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 304 |
| 15/03/2024 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 496 |
| 14/03/2024 | 1,180.00p | 1,300.00p | 1,180.00p | 1,250.00p | 1460 |
| 13/03/2024 | 1,155.00p | 1,165.00p | 1,155.00p | 1,165.00p | 28 |
| 12/03/2024 | 1,060.00p | 1,165.00p | 1,060.00p | 1,155.00p | 17557 |
| 11/03/2024 | 1,060.00p | 1,060.00p | 1,030.00p | 1,060.00p | 0 |
*Close Price adjusted for both dividends and splits