Volvere (VLE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volvere

Date Open High Low Close* Volume
30/10/2017 812.50p 830.00p 805.00p 820.00p 878
27/10/2017 835.00p 835.00p 792.00p 815.00p 9467
26/10/2017 835.00p 835.00p 830.00p 830.00p 471
25/10/2017 835.00p 837.00p 830.00p 835.00p 1233
24/10/2017 835.00p 835.00p 834.40p 835.00p 500
23/10/2017 842.50p 850.00p 825.05p 835.00p 8078
20/10/2017 857.50p 868.50p 835.00p 842.50p 2733
19/10/2017 857.50p 868.50p 841.00p 857.50p 1019
18/10/2017 857.50p 857.50p 841.00p 857.50p 39
17/10/2017 857.50p 857.50p 857.50p 857.50p 0
16/10/2017 857.50p 868.95p 835.15p 857.50p 5828
13/10/2017 857.50p 857.50p 857.50p 857.50p 2486
12/10/2017 855.00p 857.50p 855.00p 857.50p 6149
11/10/2017 835.00p 855.00p 835.00p 855.00p 11238
10/10/2017 840.00p 840.00p 835.00p 835.00p 1984
09/10/2017 840.00p 840.00p 840.00p 840.00p 3695
06/10/2017 840.00p 840.00p 830.00p 840.00p 726
05/10/2017 830.00p 840.00p 830.00p 840.00p 6640
04/10/2017 830.00p 830.00p 825.00p 830.00p 2591
03/10/2017 825.00p 830.00p 825.00p 830.00p 3854
02/10/2017 820.00p 825.00p 820.00p 825.00p 2222
29/09/2017 825.00p 820.00p 820.00p 820.00p 2138
28/09/2017 825.00p 820.00p 820.00p 820.00p 1897
27/09/2017 815.00p 820.00p 815.00p 820.00p 5964
26/09/2017 842.50p 845.00p 815.00p 815.00p 8687
25/09/2017 835.00p 872.50p 830.00p 845.00p 25884
22/09/2017 785.00p 837.50p 785.00p 837.50p 25096
21/09/2017 787.50p 807.50p 750.00p 785.00p 59117
20/09/2017 737.50p 750.00p 737.50p 750.00p 1362
19/09/2017 732.50p 737.50p 732.50p 737.50p 1899
18/09/2017 732.50p 732.50p 732.50p 732.50p 5445
15/09/2017 732.50p 732.50p 732.50p 732.50p 273
14/09/2017 732.50p 732.50p 732.50p 732.50p 135
13/09/2017 732.50p 732.50p 732.50p 732.50p 250
12/09/2017 732.50p 732.50p 732.50p 732.50p 488
11/09/2017 722.50p 732.50p 722.50p 732.50p 2391
08/09/2017 707.50p 722.50p 707.50p 722.50p 5150
07/09/2017 707.50p 707.50p 707.50p 707.50p 0
06/09/2017 712.50p 712.50p 705.00p 707.50p 5500
05/09/2017 695.00p 712.50p 695.00p 712.50p 5293
04/09/2017 700.00p 700.00p 692.50p 695.00p 667
01/09/2017 700.00p 700.00p 700.00p 700.00p 1350
31/08/2017 700.00p 700.00p 700.00p 700.00p 0
30/08/2017 705.00p 705.00p 695.00p 700.00p 2752
29/08/2017 705.00p 705.00p 705.00p 705.00p 1810
25/08/2017 710.00p 710.00p 705.00p 705.00p 900
24/08/2017 720.00p 715.00p 710.00p 710.00p 864
23/08/2017 715.00p 715.00p 715.00p 715.00p 708
22/08/2017 715.00p 715.00p 715.00p 715.00p 746
21/08/2017 720.00p 715.00p 715.00p 715.00p 575
18/08/2017 720.00p 715.00p 707.50p 715.00p 9897
17/08/2017 712.50p 715.00p 712.50p 715.00p 3740
16/08/2017 712.50p 712.50p 712.50p 712.50p 334
15/08/2017 712.50p 712.50p 712.50p 712.50p 0
14/08/2017 700.00p 712.50p 700.00p 712.50p 3180
11/08/2017 705.00p 705.00p 700.00p 700.00p 687
10/08/2017 730.00p 730.00p 705.00p 705.00p 4324
09/08/2017 722.50p 730.00p 722.50p 730.00p 1448
08/08/2017 717.50p 722.50p 717.50p 722.50p 4807
07/08/2017 717.50p 717.50p 717.50p 717.50p 688
04/08/2017 717.50p 717.50p 717.50p 717.50p 93
03/08/2017 717.50p 717.50p 717.50p 717.50p 947
02/08/2017 717.50p 717.50p 717.50p 717.50p 722
01/08/2017 717.50p 717.50p 717.50p 717.50p 0
31/07/2017 717.50p 717.50p 717.50p 717.50p 1449
28/07/2017 717.50p 717.50p 717.50p 717.50p 497
27/07/2017 717.50p 717.50p 717.50p 717.50p 1482
26/07/2017 717.50p 717.50p 717.50p 717.50p 46
25/07/2017 717.50p 717.50p 717.50p 717.50p 2507
24/07/2017 712.50p 717.50p 712.50p 717.50p 1556
21/07/2017 705.00p 712.50p 705.00p 712.50p 6420
20/07/2017 725.00p 725.00p 705.00p 705.00p 5881
19/07/2017 732.50p 730.00p 725.00p 725.00p 3639
18/07/2017 730.00p 730.00p 730.00p 730.00p 0
17/07/2017 730.00p 730.00p 730.00p 730.00p 450
14/07/2017 735.00p 735.00p 730.00p 730.00p 1133
13/07/2017 737.50p 737.50p 735.00p 735.00p 369
12/07/2017 747.50p 747.50p 737.50p 737.50p 2759
11/07/2017 750.00p 750.00p 747.50p 747.50p 3227
10/07/2017 752.50p 752.50p 750.00p 750.00p 415
07/07/2017 752.50p 752.50p 752.50p 752.50p 1049
06/07/2017 735.00p 752.50p 735.00p 752.50p 2323
05/07/2017 735.00p 735.00p 735.00p 735.00p 3236
04/07/2017 735.00p 735.00p 735.00p 735.00p 0
03/07/2017 730.00p 735.00p 730.00p 735.00p 10852
30/06/2017 722.50p 730.00p 722.50p 730.00p 5663
29/06/2017 722.50p 722.50p 722.50p 722.50p 392
28/06/2017 715.00p 722.50p 715.00p 722.50p 479
27/06/2017 715.00p 715.00p 715.00p 715.00p 685
26/06/2017 720.00p 725.00p 715.00p 715.00p 450
23/06/2017 720.00p 720.00p 720.00p 720.00p 555
22/06/2017 720.00p 720.00p 720.00p 720.00p 0
21/06/2017 720.00p 720.00p 720.00p 720.00p 0
20/06/2017 720.00p 720.00p 720.00p 720.00p 0
19/06/2017 725.00p 725.00p 720.00p 720.00p 0
16/06/2017 725.00p 739.85p 725.00p 725.00p 136
15/06/2017 725.00p 725.00p 716.00p 725.00p 1000
14/06/2017 725.00p 734.50p 715.51p 725.00p 798
13/06/2017 710.00p 730.00p 710.00p 725.00p 3873
12/06/2017 720.00p 727.80p 701.00p 715.00p 6837
09/06/2017 727.50p 727.50p 709.55p 720.00p 3498
08/06/2017 727.50p 727.50p 721.25p 727.50p 747
07/06/2017 727.50p 727.50p 720.00p 727.50p 934
06/06/2017 745.00p 745.00p 701.00p 727.50p 14089
05/06/2017 747.50p 763.50p 735.15p 745.00p 2506
02/06/2017 732.50p 759.75p 725.18p 747.50p 3202
01/06/2017 757.50p 773.25p 725.15p 732.50p 9686
31/05/2017 765.00p 776.00p 741.00p 757.50p 17443
30/05/2017 747.50p 790.00p 747.50p 765.00p 18137
26/05/2017 712.50p 764.85p 691.50p 747.50p 55417
25/05/2017 675.00p 685.00p 670.00p 672.50p 1537
24/05/2017 655.00p 680.00p 655.00p 675.00p 4944
23/05/2017 652.50p 665.00p 650.50p 655.00p 3100
22/05/2017 650.00p 665.00p 645.00p 652.50p 697
19/05/2017 650.00p 660.00p 650.00p 650.00p 1075
18/05/2017 637.50p 660.00p 637.50p 650.00p 4119
17/05/2017 642.50p 655.00p 635.11p 637.50p 804
16/05/2017 640.00p 640.00p 637.50p 640.00p 0
15/05/2017 632.50p 650.00p 632.50p 637.50p 750
12/05/2017 630.00p 645.00p 625.00p 632.50p 1650
11/05/2017 630.00p 632.00p 630.00p 630.00p 1876
10/05/2017 627.50p 645.00p 627.50p 630.00p 8551
09/05/2017 632.50p 649.85p 630.00p 630.00p 3130
08/05/2017 630.00p 632.50p 630.00p 632.50p 0
05/05/2017 630.00p 632.50p 632.50p 632.50p 0
04/05/2017 632.50p 649.00p 622.51p 632.50p 12
03/05/2017 632.50p 648.25p 622.51p 632.50p 945
02/05/2017 632.50p 648.25p 621.00p 632.50p 1983
28/04/2017 632.50p 641.68p 616.00p 632.50p 2593
27/04/2017 630.00p 632.50p 616.00p 632.50p 93
26/04/2017 630.00p 632.50p 616.00p 632.50p 26
25/04/2017 632.50p 641.07p 632.50p 632.50p 1892
24/04/2017 632.50p 638.00p 615.00p 632.50p 383
21/04/2017 632.50p 638.00p 615.00p 632.50p 175
20/04/2017 635.00p 635.00p 615.15p 632.50p 2551
19/04/2017 635.00p 642.35p 635.00p 635.00p 750
18/04/2017 635.00p 635.00p 620.00p 635.00p 1886
13/04/2017 635.00p 635.00p 621.11p 635.00p 18
12/04/2017 635.00p 644.00p 625.00p 635.00p 1299
11/04/2017 635.00p 644.00p 625.00p 637.50p 1234
10/04/2017 635.00p 644.00p 625.15p 637.50p 1621
07/04/2017 645.00p 659.00p 625.15p 637.50p 15580
06/04/2017 630.00p 660.00p 625.00p 645.00p 8284
05/04/2017 622.50p 631.93p 614.25p 627.50p 5251
04/04/2017 625.00p 634.00p 613.51p 622.50p 2845
03/04/2017 602.50p 634.00p 602.50p 622.50p 8875
31/03/2017 602.50p 616.50p 587.45p 602.50p 7420
30/03/2017 560.00p 605.00p 560.00p 602.50p 6060
29/03/2017 572.50p 573.75p 550.75p 560.00p 33580
28/03/2017 572.50p 578.50p 556.75p 572.50p 1624
27/03/2017 572.50p 579.00p 557.00p 572.50p 3018
24/03/2017 572.50p 579.50p 557.00p 572.50p 398
23/03/2017 572.50p 581.00p 555.00p 572.50p 7740
22/03/2017 570.00p 582.00p 562.00p 572.50p 6891
21/03/2017 555.00p 584.00p 551.38p 570.00p 62314
20/03/2017 512.50p 568.00p 510.11p 550.00p 18342
17/03/2017 515.00p 524.90p 510.11p 515.00p 2113
16/03/2017 512.50p 524.90p 505.00p 515.00p 6187
15/03/2017 512.50p 522.00p 512.50p 512.50p 1400
14/03/2017 512.50p 523.00p 500.21p 512.50p 2397
13/03/2017 522.50p 526.00p 500.00p 512.50p 3615
10/03/2017 522.50p 532.25p 522.50p 522.50p 1627
09/03/2017 525.00p 525.00p 510.00p 522.50p 6132
08/03/2017 525.00p 534.00p 511.00p 525.00p 4128
07/03/2017 530.00p 536.80p 510.10p 525.00p 2203
06/03/2017 530.00p 537.00p 520.10p 530.00p 1679
03/03/2017 530.00p 536.40p 530.00p 530.00p 100
02/03/2017 532.50p 537.80p 525.00p 530.00p 1521
01/03/2017 532.50p 534.49p 525.00p 532.50p 1454
28/02/2017 547.50p 547.50p 535.10p 537.50p 3040
27/02/2017 547.50p 547.50p 535.10p 542.50p 1929
24/02/2017 547.50p 559.17p 536.51p 547.50p 10052
23/02/2017 547.50p 556.25p 547.50p 547.50p 600
22/02/2017 542.50p 556.25p 538.75p 547.50p 6000
21/02/2017 537.50p 553.00p 530.21p 542.50p 1292
20/02/2017 537.50p 555.00p 530.00p 537.50p 2674
17/02/2017 537.50p 552.00p 537.50p 537.50p 2132
16/02/2017 540.00p 555.00p 536.50p 537.50p 10020
15/02/2017 515.00p 573.75p 515.00p 540.00p 46132
14/02/2017 525.00p 525.00p 506.62p 515.00p 5798
13/02/2017 525.00p 537.49p 516.00p 525.00p 6450
10/02/2017 525.00p 538.50p 525.00p 525.00p 7203
09/02/2017 517.50p 538.50p 517.50p 525.00p 8788
08/02/2017 517.50p 534.90p 517.50p 517.50p 15023
07/02/2017 525.00p 537.00p 515.11p 522.50p 8895
06/02/2017 525.00p 539.75p 510.00p 525.00p 13535
03/02/2017 525.00p 538.20p 520.00p 525.00p 1224
02/02/2017 525.00p 538.20p 525.00p 525.00p 555
01/02/2017 525.00p 525.00p 510.10p 525.00p 479
31/01/2017 525.00p 525.00p 525.00p 525.00p 0
30/01/2017 525.00p 538.50p 513.00p 525.00p 796
27/01/2017 525.00p 538.50p 525.00p 525.00p 46
26/01/2017 525.00p 525.00p 513.00p 525.00p 123
25/01/2017 525.00p 533.40p 513.00p 525.00p 1396
24/01/2017 525.00p 525.00p 511.50p 525.00p 546
23/01/2017 525.00p 533.40p 511.50p 525.00p 924
20/01/2017 525.00p 525.00p 511.50p 525.00p 263
19/01/2017 525.00p 525.00p 511.57p 525.00p 16
18/01/2017 525.00p 534.00p 516.00p 525.00p 3711
17/01/2017 525.00p 534.90p 515.11p 525.00p 2026

*Close Price adjusted for both dividends and splits