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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 17/06/2015 | 357.50p | 365.00p | 355.00p | 357.50p | 1691 |
| 16/06/2015 | 357.50p | 357.50p | 350.00p | 357.50p | 666 |
| 15/06/2015 | 357.50p | 357.50p | 350.08p | 357.50p | 46 |
| 12/06/2015 | 357.50p | 357.50p | 351.10p | 357.50p | 1014 |
| 11/06/2015 | 357.50p | 357.50p | 355.00p | 357.50p | 0 |
| 10/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 09/06/2015 | 357.50p | 363.00p | 351.10p | 357.50p | 7357 |
| 08/06/2015 | 357.50p | 365.00p | 351.10p | 357.50p | 3195 |
| 05/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 04/06/2015 | 357.50p | 364.00p | 357.50p | 357.50p | 3000 |
| 03/06/2015 | 357.50p | 362.00p | 351.10p | 357.50p | 290 |
| 02/06/2015 | 357.50p | 360.00p | 350.65p | 357.50p | 899 |
| 01/06/2015 | 357.50p | 362.00p | 350.00p | 357.50p | 9524 |
| 29/05/2015 | 332.50p | 362.00p | 332.50p | 357.50p | 33248 |
| 28/05/2015 | 330.00p | 330.00p | 326.00p | 327.50p | 62 |
| 27/05/2015 | 330.00p | 334.00p | 325.00p | 330.00p | 326 |
| 26/05/2015 | 330.00p | 333.00p | 330.00p | 330.00p | 2498 |
| 22/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 21/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 20/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 19/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 175 |
| 18/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 166 |
| 15/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 100 |
| 13/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 12/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 11/05/2015 | 330.00p | 330.00p | 325.00p | 330.00p | 150 |
| 08/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 4 |
| 07/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 06/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 05/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 01/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 90 |
| 30/04/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 18 |
| 29/04/2015 | 330.00p | 330.00p | 325.00p | 330.00p | 120 |
| 28/04/2015 | 330.00p | 333.00p | 325.00p | 330.00p | 500 |
| 27/04/2015 | 332.50p | 332.50p | 330.00p | 330.00p | 1500 |
| 24/04/2015 | 335.00p | 335.00p | 330.00p | 332.50p | 1423 |
| 23/04/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 22/04/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 21/04/2015 | 335.00p | 335.00p | 330.05p | 335.00p | 154 |
| 20/04/2015 | 335.00p | 337.50p | 332.50p | 335.00p | 0 |
| 17/04/2015 | 335.00p | 335.00p | 330.00p | 335.00p | 128 |
| 16/04/2015 | 335.00p | 335.00p | 330.00p | 335.00p | 93 |
| 15/04/2015 | 337.50p | 337.50p | 335.00p | 335.00p | 215 |
| 14/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 13/04/2015 | 337.50p | 339.00p | 337.50p | 337.50p | 500 |
| 10/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 09/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 08/04/2015 | 340.00p | 340.00p | 328.79p | 337.50p | 1250 |
| 07/04/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 02/04/2015 | 340.00p | 340.00p | 334.22p | 340.00p | 686 |
| 01/04/2015 | 340.00p | 344.00p | 335.20p | 340.00p | 935 |
| 31/03/2015 | 340.00p | 344.00p | 335.20p | 340.00p | 11018 |
| 30/03/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 27/03/2015 | 340.00p | 342.00p | 335.00p | 340.00p | 4204 |
| 26/03/2015 | 305.00p | 344.00p | 305.00p | 340.00p | 28171 |
| 25/03/2015 | 305.00p | 312.50p | 305.00p | 305.00p | 0 |
| 24/03/2015 | 305.00p | 305.00p | 300.10p | 305.00p | 407 |
| 23/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 20/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 19/03/2015 | 305.00p | 307.50p | 301.00p | 305.00p | 6564 |
| 18/03/2015 | 305.00p | 312.50p | 300.30p | 305.00p | 181 |
| 17/03/2015 | 305.00p | 308.00p | 301.00p | 305.00p | 3288 |
| 16/03/2015 | 305.00p | 305.00p | 300.00p | 305.00p | 2500 |
| 13/03/2015 | 305.00p | 308.00p | 301.00p | 305.00p | 9192 |
| 12/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 16 |
| 11/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 65 |
| 10/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 09/03/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 900 |
| 06/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 05/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 33 |
| 04/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 03/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 38 |
| 02/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 27/02/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 26/02/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 25/02/2015 | 305.00p | 310.00p | 300.33p | 305.00p | 1526 |
| 24/02/2015 | 305.00p | 305.00p | 300.35p | 305.00p | 133 |
| 23/02/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 1000 |
| 20/02/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 500 |
| 19/02/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 18/02/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 1367 |
| 17/02/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 1000 |
| 16/02/2015 | 302.50p | 309.25p | 302.50p | 305.00p | 500 |
| 13/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 12/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 11/02/2015 | 302.50p | 308.00p | 302.50p | 302.50p | 2500 |
| 10/02/2015 | 302.50p | 302.50p | 296.00p | 302.50p | 333 |
| 09/02/2015 | 302.50p | 302.50p | 296.00p | 302.50p | 18 |
| 06/02/2015 | 302.50p | 302.50p | 296.00p | 302.50p | 166 |
| 05/02/2015 | 302.50p | 305.00p | 295.00p | 302.50p | 2316 |
| 04/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 03/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 02/02/2015 | 302.50p | 309.00p | 295.00p | 302.50p | 3558 |
| 30/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 299 |
| 29/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 651 |
| 28/01/2015 | 302.50p | 302.50p | 290.00p | 302.50p | 1283 |
| 27/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 26/01/2015 | 302.50p | 302.50p | 295.10p | 302.50p | 204 |
| 23/01/2015 | 302.50p | 302.50p | 297.50p | 302.50p | 0 |
| 22/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 89 |
| 21/01/2015 | 302.50p | 302.50p | 295.53p | 302.50p | 268 |
| 20/01/2015 | 302.50p | 308.00p | 295.50p | 302.50p | 87 |
| 19/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 399 |
| 16/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 15/01/2015 | 302.50p | 302.50p | 295.10p | 302.50p | 219 |
| 14/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 33 |
| 13/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 165 |
| 12/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 09/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 8 |
| 08/01/2015 | 302.50p | 308.00p | 302.50p | 302.50p | 2500 |
| 07/01/2015 | 302.50p | 305.00p | 295.50p | 302.50p | 686 |
| 06/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 05/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 34 |
| 02/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 5535 |
| 31/12/2014 | 302.50p | 302.50p | 300.00p | 302.50p | 150 |
| 30/12/2014 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 29/12/2014 | 302.50p | 302.50p | 298.00p | 302.50p | 0 |
| 24/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 23/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 0 |
| 22/12/2014 | 298.00p | 298.00p | 295.20p | 298.00p | 146 |
| 19/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 2000 |
| 18/12/2014 | 298.00p | 298.00p | 295.10p | 298.00p | 74 |
| 17/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 16/12/2014 | 298.00p | 302.50p | 298.00p | 298.00p | 0 |
| 15/12/2014 | 298.00p | 302.50p | 295.10p | 302.50p | 92 |
| 12/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 0 |
| 11/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 10/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 09/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 08/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 1810 |
| 05/12/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 476 |
| 04/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 03/12/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 74 |
| 02/12/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 99 |
| 01/12/2014 | 298.00p | 298.50p | 295.03p | 298.00p | 83 |
| 28/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 18 |
| 27/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 23 |
| 26/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 50 |
| 25/11/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 0 |
| 24/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 333 |
| 21/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 20/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 100 |
| 19/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 66 |
| 18/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 17/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 60 |
| 14/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 37 |
| 13/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 12/11/2014 | 298.00p | 298.50p | 295.00p | 298.00p | 1390 |
| 11/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 10/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 651 |
| 07/11/2014 | 298.00p | 299.00p | 298.00p | 298.00p | 500 |
| 06/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 05/11/2014 | 298.00p | 299.00p | 295.00p | 298.00p | 383 |
| 04/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 03/11/2014 | 295.50p | 298.50p | 295.50p | 298.00p | 1005 |
| 31/10/2014 | 295.50p | 298.50p | 295.50p | 295.50p | 165 |
| 30/10/2014 | 295.50p | 295.50p | 290.00p | 295.50p | 47 |
| 29/10/2014 | 295.50p | 298.50p | 290.00p | 295.50p | 32 |
| 28/10/2014 | 295.50p | 295.50p | 295.50p | 295.50p | 0 |
| 27/10/2014 | 295.50p | 295.50p | 290.00p | 295.50p | 172 |
| 24/10/2014 | 295.50p | 295.50p | 295.50p | 295.50p | 0 |
| 23/10/2014 | 295.50p | 295.50p | 290.00p | 295.50p | 36 |
| 22/10/2014 | 295.50p | 299.00p | 295.50p | 295.50p | 3 |
| 21/10/2014 | 292.50p | 297.00p | 290.00p | 295.50p | 1014 |
| 20/10/2014 | 292.50p | 297.60p | 292.50p | 292.50p | 3000 |
| 17/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 16/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 15/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 1000 |
| 14/10/2014 | 292.50p | 292.50p | 285.15p | 292.50p | 803 |
| 13/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 150 |
| 10/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 132 |
| 09/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 08/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 143 |
| 07/10/2014 | 292.50p | 298.80p | 285.00p | 292.50p | 2029 |
| 06/10/2014 | 292.50p | 293.00p | 285.00p | 292.50p | 1000 |
| 03/10/2014 | 295.00p | 295.00p | 286.00p | 292.50p | 12866 |
| 02/10/2014 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 01/10/2014 | 302.50p | 302.50p | 292.00p | 295.00p | 1723 |
| 30/09/2014 | 302.50p | 302.50p | 295.00p | 302.50p | 500 |
| 29/09/2014 | 302.50p | 312.50p | 302.50p | 302.50p | 1000 |
| 26/09/2014 | 307.50p | 307.50p | 302.50p | 302.50p | 0 |
| 25/09/2014 | 312.50p | 312.50p | 297.00p | 307.50p | 3140 |
| 24/09/2014 | 312.50p | 312.50p | 305.00p | 312.50p | 1000 |
| 23/09/2014 | 315.00p | 315.00p | 311.00p | 312.50p | 45 |
| 22/09/2014 | 325.00p | 325.00p | 305.00p | 315.00p | 5086 |
| 19/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 259 |
| 18/09/2014 | 322.50p | 325.00p | 315.00p | 325.00p | 66 |
| 17/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 4 |
| 16/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 48 |
| 15/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 11/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 2462 |
| 09/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 112 |
| 08/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 50 |
*Close Price adjusted for both dividends and splits