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 |
|---|---|---|---|---|---|
| 02/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 145 |
| 01/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 29/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 28/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 96 |
| 27/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 5 |
| 22/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 666 |
| 21/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 500 |
| 19/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 1042 |
| 18/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 28 |
| 14/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 55 |
| 11/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 180 |
| 08/08/2014 | 325.00p | 325.00p | 315.20p | 325.00p | 8 |
| 07/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 06/08/2014 | 325.00p | 325.00p | 315.11p | 325.00p | 3 |
| 05/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 744 |
| 04/08/2014 | 325.00p | 325.00p | 315.20p | 325.00p | 10 |
| 01/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 31/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 166 |
| 30/07/2014 | 325.00p | 325.00p | 315.10p | 325.00p | 0 |
| 29/07/2014 | 325.00p | 325.00p | 315.10p | 325.00p | 3 |
| 28/07/2014 | 325.00p | 332.00p | 315.10p | 325.00p | 714 |
| 25/07/2014 | 325.00p | 333.00p | 320.00p | 325.00p | 0 |
| 24/07/2014 | 325.00p | 333.00p | 320.00p | 325.00p | 0 |
| 23/07/2014 | 325.00p | 333.00p | 320.00p | 325.00p | 8358 |
| 22/07/2014 | 325.00p | 332.79p | 315.00p | 325.00p | 553 |
| 21/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 18/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 33 |
| 17/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 4 |
| 16/07/2014 | 325.00p | 333.00p | 315.20p | 325.00p | 255 |
| 15/07/2014 | 322.50p | 328.82p | 322.50p | 325.00p | 606 |
| 14/07/2014 | 322.50p | 325.80p | 322.50p | 322.50p | 500 |
| 11/07/2014 | 322.50p | 330.00p | 322.50p | 322.50p | 0 |
| 10/07/2014 | 322.50p | 330.00p | 322.50p | 322.50p | 0 |
| 09/07/2014 | 325.00p | 330.00p | 322.50p | 322.50p | 0 |
| 08/07/2014 | 325.00p | 330.00p | 325.00p | 325.00p | 3279 |
| 07/07/2014 | 325.00p | 327.50p | 317.00p | 325.00p | 0 |
| 04/07/2014 | 327.50p | 327.50p | 317.00p | 325.00p | 1019 |
| 03/07/2014 | 330.00p | 330.00p | 324.80p | 327.50p | 2595 |
| 02/07/2014 | 330.00p | 330.00p | 320.00p | 330.00p | 1520 |
| 01/07/2014 | 330.00p | 335.00p | 325.30p | 327.50p | 10624 |
| 30/06/2014 | 317.50p | 335.00p | 315.00p | 330.00p | 8535 |
| 27/06/2014 | 317.50p | 320.00p | 312.00p | 317.50p | 0 |
| 26/06/2014 | 315.00p | 320.00p | 312.00p | 317.50p | 2800 |
| 25/06/2014 | 317.50p | 317.50p | 307.50p | 315.00p | 3300 |
| 24/06/2014 | 305.00p | 317.50p | 305.00p | 317.50p | 2414 |
| 23/06/2014 | 305.00p | 310.00p | 302.00p | 305.00p | 5462 |
| 20/06/2014 | 305.00p | 305.50p | 305.00p | 305.00p | 1544 |
| 19/06/2014 | 302.50p | 310.00p | 302.50p | 305.00p | 641 |
| 18/06/2014 | 307.50p | 307.50p | 302.50p | 302.50p | 1600 |
| 17/06/2014 | 307.50p | 307.50p | 300.00p | 307.50p | 506 |
| 16/06/2014 | 302.50p | 310.00p | 302.50p | 307.50p | 1233 |
| 13/06/2014 | 297.50p | 310.00p | 295.50p | 302.50p | 10500 |
| 12/06/2014 | 297.50p | 307.50p | 297.50p | 297.50p | 2000 |
| 11/06/2014 | 297.50p | 297.50p | 295.50p | 297.50p | 22 |
| 10/06/2014 | 297.50p | 304.98p | 290.00p | 297.50p | 0 |
| 09/06/2014 | 295.00p | 304.98p | 290.00p | 297.50p | 1001 |
| 06/06/2014 | 295.00p | 307.50p | 295.00p | 295.00p | 158 |
| 05/06/2014 | 295.00p | 295.50p | 295.00p | 295.00p | 9 |
| 04/06/2014 | 295.00p | 299.00p | 293.00p | 295.00p | 2182 |
| 03/06/2014 | 295.00p | 307.50p | 295.00p | 295.00p | 880 |
| 02/06/2014 | 290.00p | 300.00p | 290.00p | 295.00p | 1587 |
| 30/05/2014 | 290.00p | 300.00p | 286.10p | 290.00p | 239 |
| 29/05/2014 | 257.50p | 299.50p | 257.50p | 290.00p | 76556 |
| 28/05/2014 | 257.50p | 268.00p | 257.50p | 257.50p | 0 |
| 27/05/2014 | 257.50p | 262.67p | 257.50p | 257.50p | 380 |
| 23/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 285 |
| 22/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 21/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 17 |
| 20/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 27 |
| 19/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 96 |
| 16/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 15/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 14/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 224 |
| 13/05/2014 | 257.50p | 268.00p | 250.00p | 257.50p | 0 |
| 12/05/2014 | 257.50p | 268.00p | 250.00p | 268.00p | 0 |
| 09/05/2014 | 257.50p | 268.00p | 250.00p | 268.00p | 448 |
| 08/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 133 |
| 07/05/2014 | 257.50p | 261.17p | 250.00p | 257.50p | 3905 |
| 06/05/2014 | 262.50p | 262.50p | 250.00p | 257.50p | 6042 |
| 02/05/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 548 |
| 01/05/2014 | 262.50p | 262.50p | 258.90p | 262.50p | 1100 |
| 30/04/2014 | 262.50p | 268.00p | 258.50p | 262.50p | 0 |
| 29/04/2014 | 262.50p | 262.50p | 259.35p | 262.50p | 1000 |
| 28/04/2014 | 262.50p | 262.50p | 256.00p | 262.50p | 216 |
| 25/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
| 24/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
| 23/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 2046 |
| 22/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 143 |
| 17/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 16/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 74 |
| 15/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 14/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 11/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 10/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 09/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 191 |
| 08/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 07/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 3500 |
| 04/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 172 |
| 03/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 02/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 01/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 86 |
| 31/03/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 28/03/2014 | 262.50p | 268.00p | 255.00p | 268.00p | 266 |
| 27/03/2014 | 262.50p | 262.50p | 255.15p | 262.50p | 13 |
| 26/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 25/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 24/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 21/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 1144 |
| 20/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 100 |
| 19/03/2014 | 262.50p | 262.50p | 255.15p | 262.50p | 113 |
| 18/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 59 |
| 17/03/2014 | 262.50p | 268.50p | 255.00p | 268.00p | 3002 |
| 14/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 13/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 74 |
| 12/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 2356 |
| 11/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 26072 |
| 10/03/2014 | 265.00p | 265.00p | 255.00p | 262.50p | 1860 |
| 07/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 1018 |
| 06/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 0 |
| 05/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 0 |
| 04/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 33 |
| 03/03/2014 | 265.00p | 265.00p | 255.90p | 265.00p | 500 |
| 28/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 91 |
| 27/02/2014 | 265.00p | 265.00p | 255.81p | 265.00p | 416 |
| 26/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 45 |
| 25/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 108 |
| 24/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 200 |
| 21/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 130 |
| 20/02/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 19/02/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 44161 |
| 18/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 12500 |
| 17/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
| 14/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
| 13/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
| 12/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 3 |
| 11/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 10653 |
| 10/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 18 |
| 07/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 757 |
| 06/02/2014 | 265.00p | 270.00p | 258.00p | 265.00p | 0 |
| 05/02/2014 | 265.00p | 270.00p | 258.00p | 265.00p | 31 |
| 04/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 250 |
| 03/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 3097 |
| 31/01/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 2000 |
| 30/01/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 29/01/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 2100 |
| 28/01/2014 | 267.50p | 267.50p | 255.00p | 265.00p | 10251 |
| 27/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 2 |
| 24/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 100 |
| 23/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 37 |
| 22/01/2014 | 267.50p | 267.50p | 260.00p | 267.50p | 370 |
| 21/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 24 |
| 20/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 17/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 16/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 15/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 14/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 366 |
| 13/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 422 |
| 10/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 0 |
| 09/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 0 |
| 08/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 1329 |
| 07/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 1000 |
| 06/01/2014 | 267.50p | 273.00p | 261.00p | 267.50p | 51 |
| 03/01/2014 | 267.50p | 273.00p | 267.50p | 267.50p | 0 |
| 02/01/2014 | 267.50p | 273.00p | 267.50p | 267.50p | 38 |
| 31/12/2013 | 267.50p | 272.00p | 267.50p | 267.50p | 0 |
| 30/12/2013 | 267.50p | 272.00p | 267.50p | 267.50p | 1800 |
| 27/12/2013 | 267.50p | 267.50p | 260.30p | 267.50p | 76 |
| 24/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
| 23/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
| 20/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
| 19/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 2500 |
| 18/12/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 4140 |
| 17/12/2013 | 265.00p | 268.00p | 257.00p | 268.00p | 3847 |
| 16/12/2013 | 265.00p | 265.00p | 256.00p | 265.00p | 332 |
| 13/12/2013 | 262.50p | 267.00p | 257.00p | 265.00p | 34000 |
| 12/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 21 |
| 11/12/2013 | 262.50p | 268.00p | 255.00p | 268.00p | 0 |
| 10/12/2013 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 09/12/2013 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 06/12/2013 | 262.50p | 268.00p | 255.00p | 268.00p | 166 |
| 05/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 04/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 9 |
| 03/12/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 0 |
| 02/12/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 33 |
| 29/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 28/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 27/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 6 |
| 26/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 50 |
| 25/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 16 |
| 22/11/2013 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
| 21/11/2013 | 262.50p | 262.50p | 250.00p | 262.50p | 3000 |
| 20/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 19/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 18/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 475 |
| 15/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 333 |
*Close Price adjusted for both dividends and splits