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 |
|---|---|---|---|---|---|
| 17/04/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 16/04/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 2047 |
| 13/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 0 |
| 12/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 30 |
| 11/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 2 |
| 10/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 241 |
| 05/04/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 5 |
| 04/04/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 120 |
| 03/04/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 47 |
| 02/04/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 0 |
| 30/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 0 |
| 29/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 9 |
| 28/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 0 |
| 27/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 410 |
| 26/03/2012 | 250.00p | 260.00p | 248.00p | 250.00p | 0 |
| 23/03/2012 | 250.00p | 260.00p | 248.00p | 250.00p | 1014 |
| 22/03/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 0 |
| 21/03/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 994 |
| 20/03/2012 | 235.00p | 255.00p | 235.00p | 250.00p | 8578 |
| 19/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 80 |
| 16/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 15/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 162 |
| 14/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 13/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 444 |
| 12/03/2012 | 235.00p | 244.60p | 235.00p | 235.00p | 800 |
| 09/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 08/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 186 |
| 07/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 06/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 30 |
| 05/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 02/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 547 |
| 01/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 15 |
| 29/02/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 28/02/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 2806 |
| 27/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 0 |
| 24/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 112 |
| 23/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 143 |
| 22/02/2012 | 235.00p | 240.00p | 227.00p | 235.00p | 0 |
| 21/02/2012 | 235.00p | 240.00p | 227.00p | 235.00p | 1254 |
| 20/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 200 |
| 17/02/2012 | 235.00p | 235.00p | 225.00p | 235.00p | 1099 |
| 16/02/2012 | 235.00p | 238.00p | 225.00p | 235.00p | 1250 |
| 15/02/2012 | 235.00p | 240.00p | 235.00p | 235.00p | 5000 |
| 14/02/2012 | 240.00p | 240.00p | 220.00p | 235.00p | 5000 |
| 13/02/2012 | 240.00p | 240.00p | 233.15p | 240.00p | 0 |
| 10/02/2012 | 240.00p | 240.00p | 233.15p | 240.00p | 983 |
| 09/02/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 500 |
| 08/02/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 20 |
| 07/02/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 265 |
| 06/02/2012 | 242.50p | 242.50p | 236.00p | 242.50p | 53 |
| 03/02/2012 | 242.50p | 242.50p | 236.00p | 242.50p | 0 |
| 02/02/2012 | 242.50p | 242.50p | 236.00p | 242.50p | 57 |
| 01/02/2012 | 242.50p | 243.25p | 235.00p | 242.50p | 0 |
| 31/01/2012 | 242.50p | 243.25p | 235.00p | 242.50p | 1877 |
| 30/01/2012 | 242.50p | 242.50p | 236.50p | 242.50p | 0 |
| 27/01/2012 | 242.50p | 242.50p | 236.50p | 242.50p | 74 |
| 26/01/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 25/01/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 4123 |
| 24/01/2012 | 244.50p | 244.50p | 236.00p | 242.50p | 400 |
| 23/01/2012 | 244.50p | 244.50p | 236.00p | 244.50p | 252 |
| 20/01/2012 | 244.50p | 244.50p | 236.00p | 244.50p | 333 |
| 19/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
| 18/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
| 17/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
| 16/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 10506 |
| 13/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 0 |
| 12/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 0 |
| 11/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 0 |
| 10/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 73 |
| 09/01/2012 | 244.50p | 244.50p | 236.00p | 244.50p | 419 |
| 06/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
| 05/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
| 04/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 140 |
| 03/01/2012 | 244.50p | 244.50p | 243.55p | 244.50p | 0 |
| 30/12/2011 | 244.50p | 244.50p | 243.55p | 244.50p | 0 |
| 29/12/2011 | 244.50p | 244.50p | 243.55p | 244.50p | 500 |
| 28/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
| 23/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
| 22/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
| 21/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
| 20/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
| 19/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 40 |
| 16/12/2011 | 244.50p | 244.50p | 242.60p | 244.50p | 133 |
| 15/12/2011 | 244.50p | 250.00p | 235.55p | 244.50p | 0 |
| 14/12/2011 | 244.50p | 250.00p | 235.55p | 244.50p | 0 |
| 13/12/2011 | 240.50p | 250.00p | 235.55p | 244.50p | 13400 |
| 12/12/2011 | 242.50p | 246.85p | 242.50p | 242.50p | 0 |
| 09/12/2011 | 242.50p | 246.85p | 242.50p | 242.50p | 1950 |
| 08/12/2011 | 242.50p | 242.50p | 236.50p | 242.50p | 0 |
| 07/12/2011 | 242.50p | 242.50p | 236.50p | 242.50p | 2000 |
| 06/12/2011 | 252.50p | 252.50p | 242.50p | 242.50p | 168 |
| 05/12/2011 | 252.50p | 252.50p | 240.00p | 250.00p | 0 |
| 02/12/2011 | 252.50p | 252.50p | 240.00p | 250.00p | 417 |
| 01/12/2011 | 252.50p | 252.50p | 237.52p | 250.00p | 0 |
| 30/11/2011 | 252.50p | 252.50p | 237.52p | 250.00p | 10 |
| 29/11/2011 | 255.00p | 255.00p | 242.00p | 250.00p | 23474 |
| 28/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 17 |
| 25/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 0 |
| 24/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 260 |
| 23/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 388 |
| 22/11/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
| 21/11/2011 | 257.50p | 257.50p | 245.00p | 255.00p | 250 |
| 18/11/2011 | 257.50p | 257.50p | 245.00p | 257.50p | 48 |
| 17/11/2011 | 257.50p | 257.50p | 243.00p | 257.50p | 0 |
| 16/11/2011 | 256.00p | 257.50p | 243.00p | 257.50p | 1033 |
| 15/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 1721 |
| 14/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 0 |
| 11/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 233 |
| 10/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 0 |
| 09/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 88 |
| 08/11/2011 | 256.00p | 267.00p | 256.00p | 256.00p | 0 |
| 07/11/2011 | 256.00p | 267.00p | 256.00p | 256.00p | 55 |
| 04/11/2011 | 255.00p | 273.19p | 245.00p | 256.00p | 3525 |
| 03/11/2011 | 252.50p | 260.00p | 252.50p | 255.00p | 2159 |
| 02/11/2011 | 252.50p | 258.50p | 252.00p | 252.50p | 0 |
| 01/11/2011 | 258.50p | 258.50p | 252.00p | 252.50p | 0 |
| 31/10/2011 | 258.50p | 258.50p | 252.00p | 258.50p | 66 |
| 28/10/2011 | 258.50p | 258.50p | 252.00p | 258.50p | 0 |
| 27/10/2011 | 257.50p | 258.50p | 252.00p | 258.50p | 4000 |
| 26/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 164 |
| 25/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 24/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 21/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 840 |
| 20/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 7 |
| 19/10/2011 | 260.00p | 261.50p | 250.00p | 257.50p | 0 |
| 18/10/2011 | 261.50p | 261.50p | 250.00p | 260.00p | 0 |
| 17/10/2011 | 260.00p | 260.00p | 250.00p | 260.00p | 0 |
| 14/10/2011 | 260.00p | 260.00p | 250.00p | 260.00p | 0 |
| 13/10/2011 | 253.50p | 260.00p | 250.00p | 260.00p | 2166 |
| 12/10/2011 | 253.50p | 253.50p | 246.70p | 253.50p | 0 |
| 11/10/2011 | 253.50p | 253.50p | 246.70p | 253.50p | 4 |
| 10/10/2011 | 253.50p | 262.00p | 241.50p | 253.50p | 0 |
| 07/10/2011 | 246.00p | 262.00p | 241.50p | 253.50p | 17555 |
| 06/10/2011 | 246.00p | 246.00p | 237.00p | 246.00p | 0 |
| 05/10/2011 | 246.00p | 246.00p | 237.00p | 246.00p | 0 |
| 04/10/2011 | 246.00p | 246.00p | 237.00p | 246.00p | 500 |
| 03/10/2011 | 246.00p | 246.00p | 238.80p | 246.00p | 1033 |
| 30/09/2011 | 246.00p | 246.00p | 240.00p | 246.00p | 41 |
| 29/09/2011 | 245.00p | 250.00p | 234.00p | 246.00p | 0 |
| 28/09/2011 | 245.00p | 250.00p | 234.00p | 245.00p | 0 |
| 27/09/2011 | 240.00p | 250.00p | 234.00p | 245.00p | 17587 |
| 26/09/2011 | 240.00p | 247.50p | 235.00p | 237.50p | 0 |
| 23/09/2011 | 242.50p | 247.50p | 235.00p | 242.50p | 0 |
| 22/09/2011 | 247.50p | 247.50p | 235.00p | 242.50p | 1000 |
| 21/09/2011 | 247.50p | 250.00p | 240.00p | 247.50p | 0 |
| 20/09/2011 | 250.00p | 250.00p | 240.00p | 247.50p | 75 |
| 19/09/2011 | 251.50p | 251.50p | 240.00p | 250.00p | 1500 |
| 16/09/2011 | 251.50p | 251.50p | 243.00p | 251.50p | 3 |
| 15/09/2011 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 14/09/2011 | 251.50p | 251.50p | 243.00p | 251.50p | 444 |
| 13/09/2011 | 251.50p | 251.50p | 243.00p | 251.50p | 444 |
| 12/09/2011 | 255.00p | 255.00p | 243.00p | 251.50p | 444 |
| 09/09/2011 | 254.00p | 255.00p | 243.00p | 255.00p | 1235 |
| 08/09/2011 | 255.00p | 255.10p | 254.00p | 255.00p | 0 |
| 07/09/2011 | 254.00p | 255.10p | 254.00p | 255.00p | 1000 |
| 06/09/2011 | 254.00p | 254.00p | 243.00p | 254.00p | 2228 |
| 05/09/2011 | 254.00p | 254.00p | 244.10p | 254.00p | 0 |
| 02/09/2011 | 254.00p | 254.00p | 244.10p | 254.00p | 500 |
| 01/09/2011 | 254.00p | 254.00p | 244.10p | 254.00p | 166 |
| 31/08/2011 | 254.00p | 259.50p | 245.20p | 254.00p | 0 |
| 30/08/2011 | 254.00p | 259.50p | 245.20p | 254.00p | 1050 |
| 26/08/2011 | 254.00p | 254.00p | 244.10p | 254.00p | 14 |
| 25/08/2011 | 254.00p | 255.00p | 250.00p | 254.00p | 0 |
| 24/08/2011 | 250.00p | 255.00p | 250.00p | 254.00p | 4000 |
| 23/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 7 |
| 22/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 6 |
| 19/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 899 |
| 18/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 17/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 182 |
| 16/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 29 |
| 15/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 500 |
| 12/08/2011 | 255.00p | 255.00p | 240.00p | 250.00p | 1711 |
| 11/08/2011 | 252.50p | 256.00p | 250.00p | 255.00p | 3250 |
| 10/08/2011 | 252.50p | 252.50p | 245.15p | 252.50p | 33 |
| 09/08/2011 | 251.00p | 251.00p | 242.00p | 250.00p | 500 |
| 08/08/2011 | 258.50p | 258.50p | 240.00p | 253.50p | 4024 |
| 05/08/2011 | 275.00p | 275.00p | 248.00p | 258.50p | 10428 |
| 04/08/2011 | 285.00p | 285.00p | 270.00p | 275.00p | 1146 |
| 03/08/2011 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 02/08/2011 | 285.00p | 285.00p | 280.00p | 285.00p | 22 |
| 01/08/2011 | 285.00p | 285.00p | 285.00p | 285.00p | 2836 |
| 29/07/2011 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 28/07/2011 | 285.00p | 285.00p | 280.00p | 285.00p | 22 |
| 27/07/2011 | 285.00p | 285.00p | 280.00p | 285.00p | 255 |
| 26/07/2011 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 25/07/2011 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 22/07/2011 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 21/07/2011 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 20/07/2011 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 19/07/2011 | 287.50p | 287.50p | 280.00p | 285.00p | 333 |
| 18/07/2011 | 287.50p | 287.50p | 280.00p | 287.50p | 4 |
| 15/07/2011 | 289.00p | 289.00p | 280.00p | 287.50p | 2258 |
| 14/07/2011 | 289.00p | 292.50p | 280.00p | 289.00p | 0 |
| 13/07/2011 | 292.50p | 292.50p | 280.00p | 289.00p | 3861 |
| 12/07/2011 | 291.50p | 293.50p | 280.00p | 292.50p | 0 |
| 11/07/2011 | 293.50p | 293.50p | 280.00p | 291.50p | 196 |
| 08/07/2011 | 293.50p | 293.50p | 286.37p | 293.50p | 541 |
| 07/07/2011 | 293.50p | 293.50p | 286.37p | 293.50p | 90 |
| 06/07/2011 | 287.50p | 293.50p | 287.50p | 293.50p | 2000 |
| 05/07/2011 | 287.50p | 291.50p | 280.00p | 287.50p | 0 |
*Close Price adjusted for both dividends and splits