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 |
|---|---|---|---|---|---|
| 31/01/2013 | 267.50p | 271.25p | 260.00p | 267.50p | 0 |
| 30/01/2013 | 267.50p | 271.25p | 260.00p | 267.50p | 1386 |
| 29/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 28/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 25/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 1000 |
| 24/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 166 |
| 23/01/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 0 |
| 22/01/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 0 |
| 21/01/2013 | 270.00p | 270.00p | 260.00p | 267.50p | 184 |
| 18/01/2013 | 270.00p | 270.00p | 260.00p | 270.00p | 34 |
| 17/01/2013 | 270.00p | 270.00p | 260.00p | 270.00p | 0 |
| 16/01/2013 | 270.00p | 270.00p | 260.00p | 270.00p | 169 |
| 15/01/2013 | 270.00p | 272.50p | 261.00p | 270.00p | 0 |
| 14/01/2013 | 270.00p | 272.50p | 261.00p | 270.00p | 0 |
| 11/01/2013 | 272.50p | 272.50p | 261.00p | 270.00p | 246 |
| 10/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 0 |
| 09/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 3 |
| 08/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 68 |
| 07/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 41 |
| 04/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 222 |
| 03/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 46 |
| 02/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 112 |
| 31/12/2012 | 272.50p | 280.00p | 272.50p | 272.50p | 89 |
| 28/12/2012 | 272.50p | 272.50p | 261.00p | 272.50p | 83 |
| 27/12/2012 | 272.50p | 275.00p | 270.00p | 272.50p | 0 |
| 24/12/2012 | 275.00p | 275.00p | 270.00p | 275.00p | 28 |
| 21/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
| 20/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 19 |
| 19/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 774 |
| 18/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
| 17/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
| 14/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
| 13/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 20 |
| 12/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 11/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 10/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 3409 |
| 07/12/2012 | 275.00p | 287.00p | 275.00p | 275.00p | 3047 |
| 06/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 65 |
| 05/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 04/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 03/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 186 |
| 30/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 335 |
| 29/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
| 28/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
| 27/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
| 26/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
| 23/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 38 |
| 22/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 21/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 33 |
| 20/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 19/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 16/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 2514 |
| 15/11/2012 | 272.50p | 275.00p | 270.00p | 275.00p | 66 |
| 14/11/2012 | 272.50p | 272.50p | 267.50p | 272.50p | 52 |
| 13/11/2012 | 277.50p | 277.50p | 272.50p | 272.50p | 33 |
| 12/11/2012 | 277.50p | 277.50p | 270.00p | 277.50p | 3054 |
| 09/11/2012 | 277.50p | 280.00p | 273.75p | 277.50p | 0 |
| 08/11/2012 | 277.50p | 280.00p | 273.75p | 277.50p | 0 |
| 07/11/2012 | 277.50p | 280.00p | 273.75p | 277.50p | 2617 |
| 06/11/2012 | 277.50p | 280.00p | 267.50p | 277.50p | 0 |
| 05/11/2012 | 277.50p | 280.00p | 267.50p | 277.50p | 0 |
| 02/11/2012 | 267.50p | 280.00p | 267.50p | 277.50p | 5000 |
| 01/11/2012 | 267.50p | 267.50p | 260.00p | 267.50p | 112 |
| 31/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 0 |
| 30/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 0 |
| 29/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 0 |
| 26/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 2998 |
| 25/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 175 |
| 24/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 0 |
| 23/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 0 |
| 22/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 74 |
| 19/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 42 |
| 18/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 733 |
| 17/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 89 |
| 16/10/2012 | 267.50p | 267.50p | 257.00p | 267.50p | 626 |
| 15/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 116 |
| 12/10/2012 | 267.50p | 267.50p | 265.00p | 267.50p | 1000 |
| 11/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 0 |
| 10/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 0 |
| 09/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 6 |
| 08/10/2012 | 267.50p | 270.00p | 266.00p | 267.50p | 0 |
| 05/10/2012 | 267.50p | 270.00p | 266.00p | 267.50p | 0 |
| 04/10/2012 | 270.00p | 270.00p | 266.00p | 267.50p | 1959 |
| 03/10/2012 | 270.00p | 275.00p | 269.00p | 270.00p | 526 |
| 02/10/2012 | 265.00p | 275.00p | 265.00p | 270.00p | 1008 |
| 01/10/2012 | 265.00p | 265.00p | 262.50p | 265.00p | 0 |
| 28/09/2012 | 262.50p | 265.00p | 262.50p | 265.00p | 166 |
| 27/09/2012 | 262.50p | 270.00p | 261.00p | 262.50p | 1207 |
| 26/09/2012 | 257.50p | 265.00p | 256.60p | 262.50p | 7514 |
| 25/09/2012 | 257.50p | 257.50p | 256.00p | 257.50p | 2412 |
| 24/09/2012 | 255.00p | 265.00p | 255.00p | 257.50p | 4346 |
| 21/09/2012 | 245.00p | 260.00p | 245.00p | 255.00p | 46300 |
| 20/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 0 |
| 19/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 0 |
| 18/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 0 |
| 17/09/2012 | 240.00p | 245.00p | 237.50p | 240.00p | 2504 |
| 14/09/2012 | 237.50p | 242.50p | 235.00p | 240.00p | 0 |
| 13/09/2012 | 237.50p | 242.50p | 235.00p | 240.00p | 0 |
| 12/09/2012 | 237.50p | 240.00p | 235.00p | 240.00p | 129 |
| 11/09/2012 | 237.50p | 240.00p | 235.00p | 240.00p | 111 |
| 10/09/2012 | 237.50p | 240.00p | 235.00p | 240.00p | 214 |
| 07/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 2500 |
| 06/09/2012 | 242.50p | 242.50p | 230.00p | 237.50p | 3494 |
| 05/09/2012 | 242.50p | 247.00p | 242.50p | 242.50p | 2500 |
| 04/09/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
| 03/09/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
| 31/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
| 30/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
| 29/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 166 |
| 28/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 269 |
| 24/08/2012 | 242.50p | 245.55p | 242.50p | 242.50p | 1250 |
| 23/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 1607 |
| 22/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 0 |
| 21/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 83 |
| 20/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 40 |
| 17/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 16/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 15/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 14/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 13/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 16 |
| 10/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 09/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 08/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 37 |
| 07/08/2012 | 247.50p | 247.50p | 240.00p | 245.00p | 1117 |
| 06/08/2012 | 250.00p | 250.00p | 240.00p | 247.50p | 234 |
| 03/08/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 49 |
| 02/08/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 33 |
| 01/08/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 31/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 30/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 27/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 28 |
| 26/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 104 |
| 25/07/2012 | 250.00p | 250.00p | 245.50p | 250.00p | 2460 |
| 24/07/2012 | 250.00p | 250.00p | 245.50p | 250.00p | 0 |
| 23/07/2012 | 250.00p | 250.00p | 245.50p | 250.00p | 186 |
| 20/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 3000 |
| 19/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 12 |
| 18/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 80 |
| 17/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 393 |
| 16/07/2012 | 250.00p | 254.00p | 248.50p | 250.00p | 0 |
| 13/07/2012 | 250.00p | 254.00p | 248.50p | 250.00p | 40500 |
| 12/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 0 |
| 11/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 0 |
| 10/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 0 |
| 09/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 2621 |
| 06/07/2012 | 250.00p | 250.00p | 246.00p | 250.00p | 2298 |
| 05/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 04/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 44 |
| 03/07/2012 | 250.00p | 250.00p | 246.00p | 250.00p | 50 |
| 02/07/2012 | 247.50p | 260.00p | 245.00p | 250.00p | 6261 |
| 29/06/2012 | 247.50p | 255.00p | 245.00p | 247.50p | 68 |
| 28/06/2012 | 247.50p | 260.00p | 247.50p | 247.50p | 2000 |
| 27/06/2012 | 242.50p | 242.50p | 237.00p | 242.50p | 444 |
| 26/06/2012 | 242.50p | 245.00p | 240.00p | 242.50p | 60000 |
| 25/06/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
| 22/06/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 85 |
| 21/06/2012 | 242.50p | 242.50p | 235.75p | 242.50p | 954 |
| 20/06/2012 | 242.50p | 242.50p | 235.75p | 242.50p | 111 |
| 19/06/2012 | 245.00p | 245.00p | 235.75p | 242.50p | 309 |
| 18/06/2012 | 242.50p | 242.50p | 235.75p | 242.50p | 120 |
| 15/06/2012 | 242.50p | 242.50p | 237.25p | 242.50p | 0 |
| 14/06/2012 | 242.50p | 242.50p | 237.25p | 242.50p | 0 |
| 13/06/2012 | 242.50p | 242.50p | 237.25p | 242.50p | 15 |
| 12/06/2012 | 242.50p | 242.50p | 239.00p | 242.50p | 338 |
| 11/06/2012 | 242.50p | 247.00p | 235.00p | 242.50p | 71270 |
| 08/06/2012 | 242.50p | 247.00p | 242.50p | 242.50p | 3478 |
| 07/06/2012 | 240.00p | 242.50p | 230.00p | 242.50p | 2442 |
| 06/06/2012 | 245.00p | 245.00p | 225.00p | 237.50p | 7250 |
| 01/06/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 4468 |
| 31/05/2012 | 245.00p | 246.00p | 232.00p | 245.00p | 0 |
| 30/05/2012 | 245.00p | 246.00p | 232.00p | 245.00p | 4111 |
| 29/05/2012 | 247.50p | 247.50p | 232.00p | 245.00p | 3599 |
| 28/05/2012 | 247.50p | 247.50p | 235.23p | 247.50p | 3323 |
| 25/05/2012 | 247.50p | 250.00p | 247.50p | 247.50p | 4986 |
| 24/05/2012 | 247.50p | 247.50p | 237.50p | 247.50p | 1500 |
| 23/05/2012 | 247.50p | 255.00p | 235.00p | 247.50p | 0 |
| 22/05/2012 | 245.00p | 255.00p | 235.00p | 247.50p | 61636 |
| 21/05/2012 | 245.00p | 250.00p | 235.00p | 242.50p | 0 |
| 18/05/2012 | 247.50p | 250.00p | 235.00p | 242.50p | 5456 |
| 17/05/2012 | 247.50p | 255.00p | 245.00p | 245.00p | 0 |
| 16/05/2012 | 247.50p | 255.00p | 245.00p | 245.00p | 4732 |
| 15/05/2012 | 247.50p | 247.50p | 245.00p | 245.00p | 201 |
| 14/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 0 |
| 11/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 211 |
| 10/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 1811 |
| 09/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 1041 |
| 08/05/2012 | 245.00p | 262.00p | 237.00p | 245.00p | 4904 |
| 04/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 0 |
| 03/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 0 |
| 02/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 0 |
| 01/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 925 |
| 30/04/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 368 |
| 27/04/2012 | 246.50p | 246.50p | 235.00p | 245.00p | 1642 |
| 26/04/2012 | 246.50p | 246.50p | 237.00p | 245.00p | 24 |
| 25/04/2012 | 246.50p | 246.50p | 237.00p | 245.00p | 400 |
| 24/04/2012 | 246.50p | 247.50p | 236.00p | 245.00p | 0 |
| 23/04/2012 | 247.50p | 247.50p | 236.00p | 245.00p | 884 |
| 20/04/2012 | 247.50p | 250.00p | 245.00p | 245.00p | 500 |
| 19/04/2012 | 250.00p | 250.00p | 240.00p | 245.00p | 1240 |
| 18/04/2012 | 250.00p | 250.00p | 240.00p | 247.50p | 811 |
*Close Price adjusted for both dividends and splits