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:
- Hold Foresight Group Holdings Limited NPV (FSG) by Tom Winnifrith in ShareProphets
- Hold Foresight Group Holdings Limited NPV (FSG) by Steve Moore in ShareProphets
- Avoid Quadrise (QED) by Steve Moore in ShareProphets
- Avoid Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Steve Moore in ShareProphets
- Hold Victrex plc (VCT) by Christopher Ruane in The Motley Fool
- Sell Vistry Group (VTY) by Steve Moore in ShareProphets
- Buy Avation (AVAP) by Canaccord Genuity
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy System1 Group (SYS1) by Canaccord Genuity
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Buy The Gym Group (GYM) by Shore Capital
- Buy Next 15 Group (NFG) by Berenberg
- Buy Unite Group (UTG) by Berenberg
- Buy Victoria (VCP) by Berenberg
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Hold BP (BP.) by Mark Hartley in The Motley Fool
- Buy Babcock International Group (BAB) by Robert Stephens (The Times) in The Times - Tempus
- Overweight Hochschild Mining (HOC) by Barclays
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/06/2019 | 1,235.00p | 1,260.00p | 1,207.70p | 1,210.00p | 2129 |
| 18/06/2019 | 1,250.00p | 1,250.00p | 1,225.00p | 1,235.00p | 1396 |
| 17/06/2019 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 0 |
| 14/06/2019 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 1677 |
| 13/06/2019 | 1,225.00p | 1,290.00p | 1,225.00p | 1,240.00p | 3922 |
| 12/06/2019 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 36 |
| 11/06/2019 | 1,250.00p | 1,250.00p | 1,226.00p | 1,250.00p | 17 |
| 10/06/2019 | 1,225.00p | 1,285.00p | 1,222.00p | 1,250.00p | 888 |
| 07/06/2019 | 1,250.00p | 1,250.00p | 1,219.00p | 1,250.00p | 9 |
| 06/06/2019 | 1,250.00p | 1,250.00p | 1,219.00p | 1,250.00p | 18 |
| 05/06/2019 | 1,225.00p | 1,270.00p | 1,217.00p | 1,250.00p | 2108 |
| 04/06/2019 | 1,225.00p | 1,250.50p | 1,225.00p | 1,250.00p | 257 |
| 03/06/2019 | 1,275.00p | 1,289.50p | 1,252.00p | 1,275.00p | 716 |
| 31/05/2019 | 1,275.00p | 1,292.00p | 1,250.50p | 1,275.00p | 1647 |
| 30/05/2019 | 1,225.00p | 1,295.00p | 1,202.26p | 1,250.00p | 6498 |
| 29/05/2019 | 1,150.00p | 1,280.00p | 1,105.00p | 1,225.00p | 3001 |
| 28/05/2019 | 1,150.00p | 1,180.00p | 1,125.00p | 1,150.00p | 3456 |
| 24/05/2019 | 1,125.00p | 1,185.00p | 1,115.87p | 1,150.00p | 4542 |
| 23/05/2019 | 1,110.00p | 1,119.99p | 1,050.00p | 1,100.00p | 3664 |
| 22/05/2019 | 1,120.00p | 1,149.50p | 1,065.00p | 1,110.00p | 9644 |
| 21/05/2019 | 1,120.00p | 1,125.00p | 1,120.00p | 1,125.00p | 173 |
| 20/05/2019 | 1,120.00p | 1,149.50p | 1,111.11p | 1,125.00p | 1867 |
| 17/05/2019 | 1,120.00p | 1,147.00p | 1,120.00p | 1,125.00p | 2112 |
| 16/05/2019 | 1,120.00p | 1,124.00p | 1,099.70p | 1,120.00p | 1008 |
| 15/05/2019 | 1,120.00p | 1,129.99p | 1,099.70p | 1,120.00p | 396 |
| 14/05/2019 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 13/05/2019 | 1,120.00p | 1,137.99p | 1,099.50p | 1,120.00p | 576 |
| 10/05/2019 | 1,120.00p | 1,120.00p | 1,097.60p | 1,120.00p | 696 |
| 09/05/2019 | 1,100.00p | 1,137.99p | 1,096.60p | 1,120.00p | 963 |
| 08/05/2019 | 1,100.00p | 1,139.00p | 1,100.00p | 1,100.00p | 449 |
| 07/05/2019 | 1,100.00p | 1,135.00p | 1,071.00p | 1,100.00p | 2091 |
| 03/05/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 02/05/2019 | 1,100.00p | 1,145.00p | 1,082.60p | 1,100.00p | 264 |
| 01/05/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 30/04/2019 | 1,060.00p | 1,100.00p | 1,060.00p | 1,100.00p | 1250 |
| 29/04/2019 | 1,125.00p | 1,125.00p | 1,000.00p | 1,085.00p | 8335 |
| 26/04/2019 | 1,125.00p | 1,139.00p | 1,125.00p | 1,125.00p | 47 |
| 25/04/2019 | 1,125.00p | 1,139.00p | 1,065.00p | 1,125.00p | 179 |
| 24/04/2019 | 1,125.00p | 1,149.99p | 1,055.00p | 1,125.00p | 3341 |
| 23/04/2019 | 1,125.00p | 1,160.00p | 1,081.00p | 1,125.00p | 186 |
| 18/04/2019 | 1,125.00p | 1,167.45p | 1,081.00p | 1,125.00p | 1712 |
| 17/04/2019 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 16/04/2019 | 1,150.00p | 1,150.00p | 1,110.00p | 1,125.00p | 482 |
| 15/04/2019 | 1,135.00p | 1,159.75p | 1,075.00p | 1,150.00p | 3796 |
| 12/04/2019 | 1,135.00p | 1,180.00p | 1,084.30p | 1,135.00p | 2059 |
| 11/04/2019 | 1,135.00p | 1,187.45p | 1,135.00p | 1,135.00p | 70 |
| 10/04/2019 | 1,135.00p | 1,190.00p | 1,110.00p | 1,135.00p | 216 |
| 09/04/2019 | 1,125.00p | 1,135.00p | 1,090.10p | 1,135.00p | 1266 |
| 08/04/2019 | 1,125.00p | 1,135.00p | 1,090.00p | 1,125.00p | 338 |
| 05/04/2019 | 1,125.00p | 1,125.00p | 1,090.00p | 1,125.00p | 255 |
| 04/04/2019 | 1,150.00p | 1,150.00p | 1,120.00p | 1,125.00p | 329 |
| 03/04/2019 | 1,150.00p | 1,184.45p | 1,125.00p | 1,125.00p | 168 |
| 02/04/2019 | 1,150.00p | 1,197.50p | 1,150.00p | 1,150.00p | 3340 |
| 01/04/2019 | 1,125.00p | 1,190.00p | 1,107.60p | 1,150.00p | 3713 |
| 29/03/2019 | 1,125.00p | 1,189.45p | 1,107.60p | 1,125.00p | 21 |
| 28/03/2019 | 1,125.00p | 1,189.45p | 1,125.00p | 1,125.00p | 100 |
| 27/03/2019 | 1,125.00p | 1,189.45p | 1,107.60p | 1,125.00p | 666 |
| 26/03/2019 | 1,125.00p | 1,125.00p | 1,101.00p | 1,125.00p | 665 |
| 25/03/2019 | 1,125.00p | 1,198.50p | 1,050.00p | 1,125.00p | 1966 |
| 22/03/2019 | 1,125.00p | 1,179.00p | 1,065.00p | 1,125.00p | 1808 |
| 21/03/2019 | 1,125.00p | 1,186.90p | 1,089.00p | 1,125.00p | 729 |
| 20/03/2019 | 1,150.00p | 1,188.75p | 1,085.00p | 1,125.00p | 1154 |
| 19/03/2019 | 1,090.00p | 1,218.00p | 1,060.00p | 1,150.00p | 5248 |
| 18/03/2019 | 1,050.00p | 1,070.00p | 1,050.00p | 1,070.00p | 2000 |
| 15/03/2019 | 1,050.00p | 1,050.00p | 1,030.00p | 1,050.00p | 500 |
| 14/03/2019 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 1250 |
| 13/03/2019 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 12/03/2019 | 1,050.00p | 1,099.00p | 1,050.00p | 1,050.00p | 1066 |
| 11/03/2019 | 1,060.00p | 1,066.00p | 1,050.00p | 1,050.00p | 960 |
| 08/03/2019 | 1,060.00p | 1,064.00p | 1,010.00p | 1,060.00p | 761 |
| 07/03/2019 | 1,060.00p | 1,103.99p | 1,060.00p | 1,060.00p | 63 |
| 06/03/2019 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 05/03/2019 | 1,060.00p | 1,061.00p | 1,060.00p | 1,060.00p | 39 |
| 04/03/2019 | 1,060.00p | 1,103.99p | 1,010.00p | 1,060.00p | 1798 |
| 01/03/2019 | 1,060.00p | 1,060.00p | 1,010.00p | 1,060.00p | 791 |
| 28/02/2019 | 1,080.00p | 1,080.00p | 1,060.00p | 1,060.00p | 0 |
| 27/02/2019 | 1,080.00p | 1,080.00p | 1,055.00p | 1,080.00p | 278 |
| 26/02/2019 | 1,055.00p | 1,115.50p | 1,055.00p | 1,080.00p | 1292 |
| 25/02/2019 | 1,055.00p | 1,095.00p | 1,055.00p | 1,055.00p | 2287 |
| 22/02/2019 | 1,055.00p | 1,079.00p | 1,010.90p | 1,055.00p | 1047 |
| 21/02/2019 | 1,055.00p | 1,080.00p | 1,010.00p | 1,055.00p | 1297 |
| 20/02/2019 | 1,055.00p | 1,055.00p | 1,015.00p | 1,055.00p | 302 |
| 19/02/2019 | 1,055.00p | 1,055.00p | 1,015.00p | 1,055.00p | 525 |
| 18/02/2019 | 1,055.00p | 1,058.00p | 1,012.00p | 1,055.00p | 1013 |
| 15/02/2019 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 0 |
| 14/02/2019 | 1,055.00p | 1,055.00p | 1,012.00p | 1,055.00p | 174 |
| 13/02/2019 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 2000 |
| 12/02/2019 | 1,050.00p | 1,058.90p | 1,050.00p | 1,055.00p | 849 |
| 11/02/2019 | 1,060.00p | 1,060.00p | 1,001.00p | 1,050.00p | 457 |
| 08/02/2019 | 1,050.00p | 1,055.00p | 1,015.00p | 1,055.00p | 7 |
| 07/02/2019 | 1,070.00p | 1,070.00p | 1,000.00p | 1,050.00p | 764 |
| 06/02/2019 | 1,070.00p | 1,070.00p | 1,020.00p | 1,070.00p | 268 |
| 05/02/2019 | 1,070.00p | 1,070.00p | 1,025.00p | 1,070.00p | 44 |
| 04/02/2019 | 1,070.00p | 1,080.00p | 1,020.00p | 1,070.00p | 883 |
| 01/02/2019 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 31/01/2019 | 1,055.00p | 1,070.00p | 1,055.00p | 1,070.00p | 4050 |
| 30/01/2019 | 1,055.00p | 1,084.90p | 1,019.00p | 1,055.00p | 831 |
| 29/01/2019 | 1,050.00p | 1,095.00p | 1,000.00p | 1,055.00p | 2028 |
| 28/01/2019 | 1,025.00p | 1,090.00p | 1,001.00p | 1,050.00p | 1270 |
| 25/01/2019 | 1,025.00p | 1,049.00p | 1,018.50p | 1,025.00p | 435 |
| 24/01/2019 | 1,000.00p | 1,050.00p | 1,000.00p | 1,025.00p | 2742 |
| 23/01/2019 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 559 |
| 22/01/2019 | 1,000.00p | 1,044.49p | 1,000.00p | 1,025.00p | 763 |
| 21/01/2019 | 1,025.00p | 1,025.00p | 1,002.50p | 1,025.00p | 433 |
| 18/01/2019 | 1,025.00p | 1,050.00p | 1,025.00p | 1,025.00p | 178 |
| 17/01/2019 | 1,025.00p | 1,025.00p | 1,015.10p | 1,025.00p | 299 |
| 16/01/2019 | 1,050.00p | 1,050.00p | 1,012.15p | 1,025.00p | 939 |
| 15/01/2019 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 14/01/2019 | 1,050.00p | 1,050.00p | 1,012.10p | 1,050.00p | 367 |
| 11/01/2019 | 1,050.00p | 1,070.00p | 1,012.10p | 1,050.00p | 742 |
| 10/01/2019 | 1,075.00p | 1,075.00p | 1,050.00p | 1,050.00p | 2965 |
| 09/01/2019 | 1,050.00p | 1,100.00p | 1,012.00p | 1,075.00p | 2079 |
| 08/01/2019 | 1,025.00p | 1,097.00p | 1,012.00p | 1,050.00p | 564 |
| 07/01/2019 | 1,025.00p | 1,025.00p | 1,000.00p | 1,000.00p | 483 |
| 04/01/2019 | 1,025.00p | 1,050.00p | 1,000.00p | 1,025.00p | 1597 |
| 03/01/2019 | 990.00p | 1,050.00p | 990.00p | 1,025.00p | 1817 |
| 02/01/2019 | 1,040.00p | 1,040.00p | 951.00p | 990.00p | 5590 |
| 31/12/2018 | 1,050.00p | 1,050.00p | 1,001.00p | 1,040.00p | 86 |
| 28/12/2018 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 234 |
| 27/12/2018 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 195 |
| 24/12/2018 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 21/12/2018 | 1,050.00p | 1,075.00p | 1,000.00p | 1,050.00p | 1757 |
| 20/12/2018 | 1,050.00p | 1,050.00p | 1,005.00p | 1,050.00p | 350 |
| 19/12/2018 | 1,050.00p | 1,050.00p | 1,005.00p | 1,050.00p | 105 |
| 18/12/2018 | 1,050.00p | 1,050.00p | 1,006.00p | 1,050.00p | 251 |
| 17/12/2018 | 1,050.00p | 1,050.00p | 1,010.00p | 1,050.00p | 227 |
| 14/12/2018 | 1,050.00p | 1,085.00p | 1,005.00p | 1,050.00p | 830 |
| 13/12/2018 | 1,050.00p | 1,085.00p | 1,050.00p | 1,050.00p | 674 |
| 12/12/2018 | 1,025.00p | 1,050.00p | 1,025.00p | 1,050.00p | 1463 |
| 11/12/2018 | 1,050.00p | 1,050.00p | 1,025.00p | 1,025.00p | 2365 |
| 10/12/2018 | 1,050.00p | 1,050.00p | 1,005.00p | 1,050.00p | 1256 |
| 07/12/2018 | 1,050.00p | 1,079.00p | 1,005.00p | 1,050.00p | 1047 |
| 06/12/2018 | 1,050.00p | 1,050.00p | 1,005.00p | 1,050.00p | 758 |
| 05/12/2018 | 1,050.00p | 1,050.00p | 1,011.00p | 1,050.00p | 431 |
| 04/12/2018 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 3400 |
| 03/12/2018 | 1,050.00p | 1,050.00p | 1,035.00p | 1,050.00p | 4 |
| 30/11/2018 | 1,050.00p | 1,050.00p | 1,035.00p | 1,050.00p | 3 |
| 29/11/2018 | 1,050.00p | 1,100.00p | 1,015.00p | 1,050.00p | 1479 |
| 28/11/2018 | 1,050.00p | 1,100.00p | 1,040.00p | 1,050.00p | 224 |
| 27/11/2018 | 1,050.00p | 1,100.00p | 1,050.00p | 1,050.00p | 953 |
| 26/11/2018 | 1,050.00p | 1,085.00p | 1,050.00p | 1,050.00p | 1141 |
| 23/11/2018 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 1000 |
| 22/11/2018 | 1,050.00p | 1,079.00p | 1,050.00p | 1,050.00p | 303 |
| 21/11/2018 | 1,050.00p | 1,050.00p | 1,011.00p | 1,050.00p | 57 |
| 20/11/2018 | 1,050.00p | 1,079.00p | 1,005.00p | 1,050.00p | 943 |
| 19/11/2018 | 1,075.00p | 1,094.00p | 1,000.00p | 1,050.00p | 1259 |
| 16/11/2018 | 1,100.00p | 1,115.00p | 1,050.00p | 1,075.00p | 1198 |
| 15/11/2018 | 1,100.00p | 1,100.00p | 1,060.00p | 1,100.00p | 500 |
| 14/11/2018 | 1,100.00p | 1,119.00p | 1,100.00p | 1,100.00p | 312 |
| 13/11/2018 | 1,100.00p | 1,120.00p | 1,050.00p | 1,100.00p | 2243 |
| 12/11/2018 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 09/11/2018 | 1,100.00p | 1,145.00p | 1,065.00p | 1,100.00p | 705 |
| 08/11/2018 | 1,100.00p | 1,195.00p | 1,100.00p | 1,100.00p | 3362 |
| 07/11/2018 | 1,100.00p | 1,145.00p | 1,100.00p | 1,100.00p | 1003 |
| 06/11/2018 | 1,150.00p | 1,185.00p | 1,055.00p | 1,100.00p | 1385 |
| 05/11/2018 | 1,150.00p | 1,195.00p | 1,111.00p | 1,150.00p | 1621 |
| 02/11/2018 | 1,100.00p | 1,200.50p | 1,100.00p | 1,150.00p | 4160 |
| 01/11/2018 | 1,085.00p | 1,150.00p | 1,085.00p | 1,100.00p | 303 |
| 31/10/2018 | 1,070.00p | 1,115.00p | 1,055.00p | 1,085.00p | 1317 |
| 30/10/2018 | 1,085.00p | 1,110.00p | 1,030.00p | 1,070.00p | 624 |
| 29/10/2018 | 1,085.00p | 1,110.00p | 1,070.00p | 1,085.00p | 597 |
| 26/10/2018 | 1,085.00p | 1,085.00p | 1,066.00p | 1,085.00p | 296 |
| 25/10/2018 | 1,050.00p | 1,095.50p | 1,005.50p | 1,085.00p | 3558 |
| 24/10/2018 | 1,050.00p | 1,090.00p | 1,050.00p | 1,050.00p | 482 |
| 23/10/2018 | 1,050.00p | 1,090.00p | 1,025.00p | 1,050.00p | 431 |
| 22/10/2018 | 1,050.00p | 1,100.00p | 1,001.00p | 1,050.00p | 1366 |
| 19/10/2018 | 1,050.00p | 1,080.00p | 1,050.00p | 1,050.00p | 777 |
| 18/10/2018 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 371 |
| 17/10/2018 | 1,050.00p | 1,050.00p | 1,008.00p | 1,050.00p | 1533 |
| 16/10/2018 | 1,100.00p | 1,100.00p | 1,005.00p | 1,050.00p | 498 |
| 15/10/2018 | 1,100.00p | 1,100.00p | 1,075.00p | 1,100.00p | 600 |
| 12/10/2018 | 1,100.00p | 1,115.00p | 1,055.00p | 1,100.00p | 1466 |
| 11/10/2018 | 1,100.00p | 1,100.00p | 1,000.00p | 1,050.00p | 894 |
| 10/10/2018 | 1,100.00p | 1,125.00p | 1,070.00p | 1,100.00p | 1592 |
| 09/10/2018 | 1,100.00p | 1,100.00p | 1,055.10p | 1,100.00p | 1273 |
| 08/10/2018 | 1,100.00p | 1,100.00p | 1,070.00p | 1,100.00p | 922 |
| 05/10/2018 | 1,105.00p | 1,129.75p | 1,055.00p | 1,100.00p | 3459 |
| 04/10/2018 | 925.00p | 1,190.00p | 925.00p | 1,105.00p | 10316 |
| 03/10/2018 | 925.00p | 947.50p | 925.00p | 925.00p | 1794 |
| 02/10/2018 | 930.00p | 930.00p | 900.00p | 925.00p | 112 |
| 01/10/2018 | 930.00p | 950.00p | 907.00p | 930.00p | 1080 |
| 28/09/2018 | 930.00p | 950.00p | 930.00p | 930.00p | 578 |
| 27/09/2018 | 895.00p | 960.00p | 895.00p | 930.00p | 8255 |
| 26/09/2018 | 890.00p | 890.00p | 870.00p | 890.00p | 102 |
| 25/09/2018 | 905.00p | 905.00p | 870.00p | 890.00p | 31 |
| 24/09/2018 | 905.00p | 905.00p | 894.00p | 905.00p | 443 |
| 21/09/2018 | 905.00p | 912.20p | 893.00p | 905.00p | 1941 |
| 20/09/2018 | 905.00p | 912.20p | 893.00p | 905.00p | 1895 |
| 19/09/2018 | 905.00p | 910.00p | 890.42p | 905.00p | 1249 |
| 18/09/2018 | 905.00p | 911.00p | 905.00p | 905.00p | 229 |
| 17/09/2018 | 905.00p | 905.00p | 892.00p | 905.00p | 50 |
| 14/09/2018 | 905.00p | 911.00p | 892.00p | 905.00p | 625 |
| 13/09/2018 | 905.00p | 911.00p | 905.00p | 905.00p | 303 |
| 12/09/2018 | 905.00p | 912.20p | 890.15p | 905.00p | 1003 |
| 11/09/2018 | 900.00p | 905.00p | 877.25p | 905.00p | 994 |
| 10/09/2018 | 900.00p | 910.00p | 880.15p | 900.00p | 240 |
| 07/09/2018 | 900.00p | 910.00p | 882.00p | 900.00p | 453 |
| 06/09/2018 | 895.00p | 900.00p | 872.50p | 900.00p | 475 |
| 05/09/2018 | 890.00p | 899.00p | 873.00p | 895.00p | 1462 |
| 04/09/2018 | 872.50p | 890.00p | 872.50p | 890.00p | 612 |
*Close Price adjusted for both dividends and splits