Volvere (VLE) Share Price

Financial Services Sector


Date Open High Low Close* Volume
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
08/03/2024 1,060.00p 1,075.00p 1,060.00p 1,060.00p 2652
07/03/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
06/03/2024 1,060.00p 1,120.00p 1,030.00p 1,060.00p 2000
05/03/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
04/03/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
01/03/2024 1,060.00p 1,120.00p 1,060.00p 1,060.00p 44
29/02/2024 1,060.00p 1,060.00p 1,060.00p 1,060.00p 9
28/02/2024 1,060.00p 1,115.00p 1,060.00p 1,060.00p 447
27/02/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
26/02/2024 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1628
23/02/2024 1,060.00p 1,060.00p 1,060.00p 1,060.00p 627
22/02/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
21/02/2024 1,060.00p 1,118.00p 1,060.00p 1,060.00p 89
20/02/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
19/02/2024 1,060.00p 1,120.00p 1,060.00p 1,060.00p 788
16/02/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
15/02/2024 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1267
14/02/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
13/02/2024 1,060.00p 1,075.00p 1,060.00p 1,060.00p 1023
12/02/2024 1,060.00p 1,120.00p 1,060.00p 1,060.00p 717
09/02/2024 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1891

*Close Price adjusted for both dividends and splits