Volvere (VLE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/01/2017 527.50p 538.75p 518.75p 525.00p 1810
13/01/2017 527.50p 527.50p 518.75p 527.50p 56
12/01/2017 525.00p 527.50p 522.21p 527.50p 476
11/01/2017 527.50p 527.50p 515.10p 527.50p 37
10/01/2017 527.50p 538.74p 522.21p 527.50p 6647
09/01/2017 527.50p 527.50p 521.00p 527.50p 2750
06/01/2017 527.50p 538.75p 527.50p 527.50p 183
05/01/2017 527.50p 538.90p 527.50p 527.50p 4024
04/01/2017 517.50p 539.90p 511.00p 527.50p 6933
03/01/2017 517.50p 520.00p 505.10p 517.50p 4865
30/12/2016 517.50p 517.50p 517.50p 517.50p 0
29/12/2016 517.50p 517.50p 517.50p 517.50p 0
28/12/2016 517.50p 517.50p 506.00p 517.50p 480
23/12/2016 517.50p 520.00p 517.50p 517.50p 85
22/12/2016 517.50p 520.00p 510.00p 517.50p 1456
21/12/2016 517.50p 520.00p 506.00p 517.50p 1734
20/12/2016 517.50p 517.50p 506.00p 517.50p 91
19/12/2016 517.50p 517.50p 505.10p 517.50p 1357
16/12/2016 517.50p 517.50p 517.50p 517.50p 0
15/12/2016 517.50p 517.50p 505.10p 517.50p 845
14/12/2016 517.50p 517.50p 506.00p 517.50p 2700
13/12/2016 517.50p 526.49p 510.00p 517.50p 1691
12/12/2016 520.00p 526.49p 510.00p 517.50p 8271
09/12/2016 520.00p 520.00p 512.00p 520.00p 220
08/12/2016 515.00p 528.75p 515.00p 520.00p 2177
07/12/2016 520.00p 520.00p 505.00p 517.50p 2253
06/12/2016 520.00p 520.00p 510.00p 520.00p 2300
05/12/2016 520.00p 528.00p 520.00p 520.00p 110
02/12/2016 520.00p 520.00p 512.00p 520.00p 122
01/12/2016 520.00p 520.00p 513.00p 520.00p 400
30/11/2016 520.00p 520.00p 513.00p 520.00p 113
29/11/2016 520.00p 520.00p 513.00p 520.00p 1100
28/11/2016 520.00p 520.00p 510.10p 520.00p 334
25/11/2016 520.00p 528.00p 513.00p 520.00p 490
24/11/2016 520.00p 520.00p 520.00p 520.00p 0
23/11/2016 520.00p 528.00p 513.00p 520.00p 104
22/11/2016 520.00p 522.50p 510.10p 520.00p 146
21/11/2016 517.50p 529.00p 513.00p 520.00p 2593
18/11/2016 520.00p 520.00p 505.00p 517.50p 1369
17/11/2016 520.00p 526.90p 520.00p 520.00p 284
16/11/2016 525.00p 529.00p 520.00p 520.00p 1284
15/11/2016 507.50p 530.00p 507.50p 525.00p 11492
14/11/2016 507.50p 507.50p 507.50p 507.50p 0
11/11/2016 507.50p 514.90p 507.50p 507.50p 1429
10/11/2016 507.50p 512.45p 501.00p 507.50p 2600
09/11/2016 497.50p 512.44p 480.11p 507.50p 3166
08/11/2016 517.50p 525.00p 510.00p 517.50p 35
07/11/2016 517.50p 517.50p 511.66p 517.50p 32
04/11/2016 517.50p 517.50p 511.69p 517.50p 388
03/11/2016 517.50p 517.50p 511.66p 517.50p 900
02/11/2016 517.50p 517.50p 511.51p 517.50p 1005
01/11/2016 517.50p 517.50p 517.50p 517.50p 0
31/10/2016 517.50p 517.50p 508.00p 517.50p 277
28/10/2016 517.50p 517.50p 517.50p 517.50p 0
27/10/2016 517.50p 529.90p 511.51p 517.50p 61
26/10/2016 517.50p 517.50p 511.51p 517.50p 500
25/10/2016 517.50p 517.50p 517.50p 517.50p 0
24/10/2016 517.50p 529.90p 512.00p 517.50p 1090
21/10/2016 517.50p 528.75p 511.51p 517.50p 2209
20/10/2016 517.50p 517.50p 511.51p 517.50p 161
19/10/2016 517.50p 525.00p 511.00p 517.50p 2527
18/10/2016 515.00p 525.00p 505.00p 517.50p 7000
17/10/2016 515.00p 515.00p 513.50p 515.00p 3000
14/10/2016 515.00p 515.00p 505.00p 515.00p 1050
13/10/2016 515.00p 515.00p 505.00p 515.00p 358
12/10/2016 515.00p 518.00p 505.00p 515.00p 1037
11/10/2016 512.50p 515.00p 498.68p 515.00p 1224
10/10/2016 507.50p 512.50p 495.10p 512.50p 1355
07/10/2016 507.50p 510.00p 504.50p 507.50p 4343
06/10/2016 500.00p 507.50p 500.00p 507.50p 1125
05/10/2016 500.00p 500.00p 500.00p 500.00p 0
04/10/2016 500.00p 503.00p 490.00p 500.00p 2967
03/10/2016 500.00p 504.90p 490.60p 500.00p 1870
30/09/2016 500.00p 500.00p 491.00p 500.00p 1090
29/09/2016 500.00p 507.00p 491.00p 500.00p 223
28/09/2016 500.00p 503.00p 500.00p 500.00p 1700
27/09/2016 515.00p 515.00p 490.00p 500.00p 4050
26/09/2016 517.50p 517.50p 500.10p 515.00p 2928
23/09/2016 517.50p 524.49p 506.00p 517.50p 2046
22/09/2016 515.00p 524.00p 503.00p 517.50p 3146
21/09/2016 507.50p 524.49p 505.00p 515.00p 7814
20/09/2016 515.00p 515.00p 490.70p 507.50p 14023
19/09/2016 507.50p 518.79p 490.10p 507.50p 1214
16/09/2016 507.50p 507.50p 507.50p 507.50p 0
15/09/2016 507.50p 507.50p 505.00p 507.50p 805
14/09/2016 507.50p 507.50p 507.50p 507.50p 0
13/09/2016 507.50p 520.00p 507.50p 507.50p 200
12/09/2016 507.50p 507.50p 507.50p 507.50p 0
09/09/2016 507.50p 520.00p 505.00p 507.50p 105
08/09/2016 507.50p 518.00p 507.50p 507.50p 3020
07/09/2016 520.00p 524.80p 507.50p 507.50p 881
06/09/2016 522.50p 530.00p 515.00p 520.00p 8304
05/09/2016 522.50p 533.75p 514.25p 522.50p 4743
02/09/2016 522.50p 522.50p 522.50p 522.50p 0
01/09/2016 522.50p 522.50p 517.00p 522.50p 1111
31/08/2016 522.50p 530.00p 516.66p 522.50p 466
30/08/2016 522.50p 530.00p 522.50p 522.50p 316
26/08/2016 510.00p 530.00p 505.10p 522.50p 10618
25/08/2016 510.00p 525.00p 510.00p 510.00p 378
24/08/2016 510.00p 525.00p 496.66p 510.00p 5520
23/08/2016 515.00p 525.00p 503.00p 510.00p 6894
22/08/2016 515.00p 528.00p 508.25p 515.00p 6731
19/08/2016 515.00p 524.00p 507.51p 515.00p 1285
18/08/2016 515.00p 515.00p 515.00p 515.00p 0
17/08/2016 515.00p 524.00p 507.51p 515.00p 133
16/08/2016 515.00p 528.50p 504.50p 515.00p 2858
15/08/2016 505.00p 525.00p 505.00p 515.00p 1473
12/08/2016 505.00p 505.00p 505.00p 505.00p 0
11/08/2016 505.00p 505.00p 494.41p 505.00p 33
10/08/2016 505.00p 514.00p 505.00p 505.00p 100
09/08/2016 510.00p 514.00p 493.00p 505.00p 2688
08/08/2016 510.00p 510.00p 501.66p 510.00p 7
05/08/2016 510.00p 510.00p 498.00p 510.00p 1000
04/08/2016 510.00p 518.49p 497.65p 510.00p 943
03/08/2016 512.50p 512.50p 505.50p 510.00p 1759
02/08/2016 512.50p 524.90p 512.50p 512.50p 93
01/08/2016 512.50p 512.50p 507.00p 512.50p 70
29/07/2016 512.50p 512.50p 506.66p 512.50p 100
28/07/2016 512.50p 524.90p 505.00p 512.50p 700
27/07/2016 512.50p 512.50p 505.00p 512.50p 1500
26/07/2016 512.50p 521.49p 510.00p 512.50p 5100
25/07/2016 512.50p 524.90p 510.00p 512.50p 408
22/07/2016 512.50p 512.50p 512.50p 512.50p 0
21/07/2016 512.50p 524.00p 505.00p 512.50p 1254
20/07/2016 512.50p 512.50p 512.50p 512.50p 0
19/07/2016 510.00p 525.00p 508.75p 512.50p 4259
18/07/2016 495.00p 525.00p 495.00p 510.00p 3047
15/07/2016 495.00p 509.13p 486.66p 495.00p 6083
14/07/2016 495.00p 495.00p 482.00p 495.00p 905
13/07/2016 495.00p 495.00p 486.66p 495.00p 50
12/07/2016 495.00p 505.00p 495.00p 495.00p 48
11/07/2016 495.00p 495.00p 481.50p 495.00p 1172
08/07/2016 495.00p 505.00p 495.00p 495.00p 200
07/07/2016 495.00p 495.00p 481.50p 495.00p 500
06/07/2016 495.00p 507.00p 491.00p 495.00p 2771
05/07/2016 500.00p 510.00p 482.00p 495.00p 8715
04/07/2016 460.00p 519.90p 451.00p 500.00p 13695
01/07/2016 452.50p 475.00p 440.36p 460.00p 2246
30/06/2016 455.00p 455.00p 446.30p 452.50p 2000
29/06/2016 445.00p 465.00p 445.00p 455.00p 1948
28/06/2016 445.00p 445.00p 445.00p 445.00p 0
27/06/2016 450.00p 450.00p 431.66p 445.00p 3070
24/06/2016 427.50p 465.00p 425.10p 450.00p 9265
23/06/2016 490.00p 502.00p 490.00p 490.00p 434
22/06/2016 490.00p 500.00p 475.10p 490.00p 578
21/06/2016 490.00p 490.00p 475.60p 490.00p 547
20/06/2016 490.00p 490.00p 481.00p 490.00p 435
17/06/2016 490.00p 500.00p 475.10p 490.00p 2591
16/06/2016 492.50p 498.40p 490.00p 490.00p 801
15/06/2016 492.50p 500.00p 481.25p 492.50p 700
14/06/2016 492.50p 492.50p 492.50p 492.50p 0
13/06/2016 492.50p 492.50p 481.25p 492.50p 3724
10/06/2016 490.00p 505.00p 483.25p 492.50p 4240
09/06/2016 490.00p 503.50p 490.00p 490.00p 3815
08/06/2016 490.00p 498.85p 477.21p 490.00p 3322
07/06/2016 495.00p 500.00p 475.10p 490.00p 4422
06/06/2016 500.00p 513.50p 478.67p 495.00p 8884
03/06/2016 510.00p 510.00p 479.07p 500.00p 8887
02/06/2016 520.00p 527.00p 501.00p 510.00p 10800
01/06/2016 505.00p 538.00p 505.00p 520.00p 8823
31/05/2016 482.50p 520.00p 482.50p 505.00p 9592
27/05/2016 462.50p 490.00p 462.50p 482.50p 16888
26/05/2016 447.50p 447.50p 447.50p 447.50p 0
25/05/2016 447.50p 447.95p 442.00p 447.50p 3416
24/05/2016 447.50p 449.00p 440.08p 447.50p 3368
23/05/2016 447.50p 449.00p 447.50p 447.50p 673
20/05/2016 447.50p 447.50p 442.00p 447.50p 500
19/05/2016 452.50p 452.50p 447.50p 447.50p 333
18/05/2016 457.50p 457.50p 452.50p 452.50p 43
17/05/2016 457.50p 464.90p 452.50p 457.50p 1247
16/05/2016 457.50p 457.50p 452.50p 457.50p 125
13/05/2016 457.50p 462.19p 452.50p 457.50p 3117
12/05/2016 457.50p 457.50p 452.11p 457.50p 692
11/05/2016 457.50p 459.20p 457.50p 457.50p 1435
10/05/2016 457.50p 459.30p 457.50p 457.50p 550
09/05/2016 457.50p 459.30p 450.07p 457.50p 3033
06/05/2016 457.50p 459.30p 457.50p 457.50p 326
05/05/2016 455.00p 457.50p 455.00p 457.50p 0
04/05/2016 455.00p 455.00p 450.00p 455.00p 231
03/05/2016 457.50p 459.90p 447.92p 455.00p 3471
29/04/2016 457.50p 457.50p 457.50p 457.50p 0
28/04/2016 457.50p 461.66p 450.00p 457.50p 1239
27/04/2016 455.00p 458.00p 450.02p 455.00p 2933
26/04/2016 455.00p 455.00p 450.06p 455.00p 21
25/04/2016 457.50p 458.00p 452.50p 455.00p 1758
22/04/2016 460.00p 460.00p 455.00p 457.50p 1143
21/04/2016 462.50p 462.50p 455.10p 460.00p 1820
20/04/2016 462.50p 465.80p 455.10p 462.50p 1345
19/04/2016 462.50p 467.50p 455.15p 462.50p 603
18/04/2016 462.50p 466.66p 455.15p 462.50p 925
15/04/2016 472.50p 477.19p 455.00p 462.50p 3569
14/04/2016 472.50p 472.50p 472.50p 472.50p 0
13/04/2016 475.00p 475.00p 465.00p 472.50p 1283
12/04/2016 475.00p 475.00p 472.50p 475.00p 0
11/04/2016 475.00p 480.00p 470.17p 475.00p 4311
08/04/2016 475.00p 483.35p 465.00p 475.00p 5223
07/04/2016 470.00p 490.00p 470.00p 475.00p 7027
06/04/2016 465.00p 480.00p 465.00p 470.00p 5590
05/04/2016 465.00p 475.00p 465.00p 465.00p 800
04/04/2016 450.00p 471.18p 450.00p 465.00p 5537

*Close Price adjusted for both dividends and splits