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 |
|---|---|---|---|---|---|
| 14/11/2013 | 262.50p | 262.50p | 256.25p | 262.50p | 0 |
| 13/11/2013 | 262.50p | 262.50p | 256.25p | 262.50p | 5000 |
| 12/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 11/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 133 |
| 08/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 37 |
| 07/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 0 |
| 06/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 0 |
| 05/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 2000 |
| 04/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 44 |
| 01/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 107 |
| 31/10/2013 | 262.50p | 266.30p | 255.00p | 262.50p | 4600 |
| 30/10/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 166 |
| 29/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 9 |
| 28/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 25/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 2000 |
| 24/10/2013 | 262.50p | 267.50p | 260.00p | 262.50p | 0 |
| 23/10/2013 | 262.50p | 267.50p | 260.00p | 262.50p | 0 |
| 22/10/2013 | 265.00p | 267.50p | 260.00p | 262.50p | 0 |
| 21/10/2013 | 267.50p | 267.50p | 260.00p | 265.00p | 1000 |
| 18/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 17/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 16/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 15/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 14/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 166 |
| 11/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 149 |
| 10/10/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 0 |
| 09/10/2013 | 267.50p | 270.00p | 260.00p | 265.00p | 7 |
| 08/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 33 |
| 07/10/2013 | 275.00p | 275.00p | 250.00p | 267.50p | 5900 |
| 04/10/2013 | 282.50p | 282.50p | 270.00p | 275.00p | 2609 |
| 03/10/2013 | 282.50p | 282.50p | 270.00p | 282.50p | 3516 |
| 02/10/2013 | 285.00p | 285.00p | 275.00p | 282.50p | 1500 |
| 01/10/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 30/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 6 |
| 27/09/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 26/09/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 212 |
| 25/09/2013 | 285.00p | 288.00p | 285.00p | 285.00p | 173 |
| 24/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 23/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 20/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 3 |
| 19/09/2013 | 285.00p | 292.00p | 278.00p | 285.00p | 1195 |
| 18/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 666 |
| 17/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 0 |
| 16/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 361 |
| 13/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 12/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 478 |
| 11/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 146 |
| 10/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 140 |
| 09/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 0 |
| 06/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 89 |
| 05/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 04/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 16 |
| 03/09/2013 | 285.00p | 294.00p | 285.00p | 285.00p | 0 |
| 02/09/2013 | 285.00p | 294.00p | 285.00p | 285.00p | 0 |
| 30/08/2013 | 285.00p | 294.00p | 285.00p | 285.00p | 672 |
| 29/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 28/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 44 |
| 27/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 12 |
| 23/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 22/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 21/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 20/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 26 |
| 19/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 16/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 53 |
| 15/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 14/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 64 |
| 13/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 12/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 09/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 08/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 1630 |
| 07/08/2013 | 285.00p | 287.50p | 279.20p | 287.50p | 0 |
| 06/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 05/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 02/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 01/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 135 |
| 31/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 1189 |
| 30/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 696 |
| 29/07/2013 | 285.00p | 293.00p | 285.00p | 285.00p | 0 |
| 26/07/2013 | 285.00p | 293.00p | 285.00p | 285.00p | 880166 |
| 25/07/2013 | 285.00p | 287.50p | 279.20p | 285.00p | 0 |
| 24/07/2013 | 285.00p | 287.50p | 279.20p | 285.00p | 0 |
| 23/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 1279 |
| 22/07/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 912 |
| 19/07/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 96 |
| 18/07/2013 | 285.00p | 293.00p | 279.20p | 285.00p | 1093 |
| 17/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 56 |
| 16/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 15/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 12/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 11/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 10/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 14 |
| 09/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 381 |
| 08/07/2013 | 285.00p | 295.00p | 285.00p | 285.00p | 0 |
| 05/07/2013 | 285.00p | 295.00p | 285.00p | 285.00p | 2000 |
| 04/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 33 |
| 03/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 02/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 15 |
| 01/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 2509 |
| 28/06/2013 | 285.00p | 287.50p | 275.00p | 287.50p | 1 |
| 27/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 2000 |
| 26/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 25/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 24/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 78 |
| 21/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 327 |
| 20/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 19/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 18/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 108 |
| 17/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 16 |
| 14/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 13/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 12/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 500 |
| 11/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 4308 |
| 10/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 07/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 64 |
| 06/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 483 |
| 05/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 113 |
| 04/06/2013 | 285.00p | 285.00p | 276.00p | 285.00p | 163 |
| 03/06/2013 | 285.00p | 285.00p | 270.00p | 285.00p | 9205 |
| 31/05/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 30/05/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 187 |
| 29/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 28/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 24/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 23/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 23 |
| 22/05/2013 | 285.00p | 285.00p | 270.00p | 285.00p | 2066 |
| 21/05/2013 | 277.50p | 295.00p | 272.00p | 285.00p | 6406 |
| 20/05/2013 | 277.50p | 277.50p | 272.00p | 277.50p | 224 |
| 17/05/2013 | 277.50p | 277.50p | 272.00p | 277.50p | 195 |
| 16/05/2013 | 277.50p | 285.00p | 270.00p | 277.50p | 1767 |
| 15/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
| 14/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 66 |
| 13/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 255 |
| 10/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 103 |
| 09/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 450 |
| 08/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 361 |
| 07/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 52 |
| 03/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 466 |
| 02/05/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 33 |
| 01/05/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
| 30/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
| 29/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 50 |
| 26/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 33 |
| 25/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
| 24/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 126 |
| 23/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
| 22/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
| 19/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
| 18/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
| 17/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 34 |
| 16/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 58 |
| 15/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
| 12/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
| 11/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 162 |
| 10/04/2013 | 277.50p | 282.00p | 270.00p | 277.50p | 0 |
| 09/04/2013 | 277.50p | 282.00p | 270.00p | 277.50p | 3042 |
| 08/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 5000 |
| 05/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 40 |
| 04/04/2013 | 280.00p | 280.00p | 270.00p | 277.50p | 12611 |
| 03/04/2013 | 280.00p | 280.00p | 272.00p | 280.00p | 0 |
| 02/04/2013 | 280.00p | 280.00p | 272.00p | 280.00p | 0 |
| 28/03/2013 | 280.00p | 280.00p | 272.00p | 280.00p | 1700 |
| 27/03/2013 | 282.50p | 282.50p | 273.50p | 280.00p | 12 |
| 26/03/2013 | 282.50p | 282.50p | 278.50p | 282.50p | 22549 |
| 25/03/2013 | 282.50p | 282.50p | 275.00p | 282.50p | 551 |
| 22/03/2013 | 272.50p | 288.50p | 272.50p | 282.50p | 5809 |
| 21/03/2013 | 272.50p | 272.50p | 265.00p | 272.50p | 0 |
| 20/03/2013 | 272.50p | 272.50p | 265.00p | 272.50p | 428 |
| 19/03/2013 | 270.00p | 280.00p | 270.00p | 272.50p | 40227 |
| 18/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 59 |
| 15/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 0 |
| 14/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 0 |
| 13/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 958 |
| 12/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 684 |
| 11/03/2013 | 270.00p | 275.00p | 261.00p | 270.00p | 15086 |
| 08/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 106 |
| 07/03/2013 | 270.00p | 270.00p | 262.00p | 270.00p | 38025 |
| 06/03/2013 | 270.00p | 272.50p | 257.52p | 270.00p | 0 |
| 05/03/2013 | 272.50p | 272.50p | 257.52p | 270.00p | 1546 |
| 04/03/2013 | 272.50p | 272.50p | 260.00p | 272.50p | 361 |
| 01/03/2013 | 267.50p | 278.00p | 260.00p | 272.50p | 8463 |
| 28/02/2013 | 267.50p | 275.00p | 267.50p | 267.50p | 2000 |
| 27/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 26/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 25/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 819 |
| 22/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 599 |
| 21/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 233 |
| 20/02/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 1339 |
| 19/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 18/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 15/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 416 |
| 14/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 20 |
| 13/02/2013 | 267.50p | 270.00p | 267.50p | 267.50p | 1000 |
| 12/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 42 |
| 11/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 346 |
| 08/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 07/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 53 |
| 06/02/2013 | 270.00p | 270.00p | 260.10p | 267.50p | 522 |
| 05/02/2013 | 270.00p | 270.00p | 262.00p | 270.00p | 62 |
| 04/02/2013 | 270.00p | 272.00p | 262.00p | 270.00p | 1043 |
| 01/02/2013 | 267.50p | 270.00p | 260.10p | 270.00p | 346 |
*Close Price adjusted for both dividends and splits