Volvere (VLE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volvere

Date Open High Low Close* Volume
24/02/2011 326.00p 322.50p 310.00p 322.50p 2770
23/02/2011 328.50p 328.50p 317.00p 326.00p 0
22/02/2011 326.00p 326.00p 317.00p 326.00p 2500
21/02/2011 326.00p 326.00p 317.00p 326.00p 540
18/02/2011 326.00p 326.00p 317.00p 326.00p 1000
17/02/2011 326.00p 326.00p 317.18p 326.00p 0
16/02/2011 326.00p 326.00p 317.18p 326.00p 106
15/02/2011 326.00p 326.00p 317.00p 326.00p 2111
14/02/2011 328.50p 328.50p 317.00p 326.00p 0
11/02/2011 317.18p 326.00p 317.00p 326.00p 1172
10/02/2011 317.18p 326.00p 317.00p 326.00p 201
09/02/2011 326.00p 326.00p 317.23p 326.00p 0
08/02/2011 319.99p 326.00p 317.23p 326.00p 3628
07/02/2011 319.99p 328.50p 319.99p 328.50p 359
04/02/2011 317.23p 328.50p 317.23p 328.50p 614
03/02/2011 319.99p 328.50p 319.99p 328.50p 1684
02/02/2011 319.99p 328.50p 319.99p 328.50p 13
01/02/2011 328.50p 328.50p 319.99p 328.50p 750
31/01/2011 328.50p 328.50p 319.99p 328.50p 1060
28/01/2011 328.50p 328.50p 328.50p 328.50p 0
27/01/2011 328.50p 328.50p 328.50p 328.50p 0
26/01/2011 328.50p 328.50p 319.99p 328.50p 12
25/01/2011 328.50p 328.50p 319.99p 328.50p 371
24/01/2011 328.50p 328.50p 328.50p 328.50p 0
21/01/2011 328.50p 328.50p 319.99p 328.50p 38
20/01/2011 328.50p 328.50p 319.99p 328.50p 700
19/01/2011 327.50p 328.50p 325.00p 328.50p 10000
18/01/2011 327.50p 327.50p 317.50p 327.50p 2224
17/01/2011 317.50p 327.50p 317.50p 327.50p 350
14/01/2011 327.50p 327.50p 327.50p 327.50p 0
13/01/2011 317.50p 327.50p 317.50p 327.50p 0
12/01/2011 317.50p 327.50p 317.50p 327.50p 46
11/01/2011 317.50p 327.50p 315.25p 327.50p 4756
10/01/2011 325.00p 327.50p 315.80p 327.50p 16198
07/01/2011 325.00p 325.00p 315.80p 325.00p 184
06/01/2011 325.00p 325.00p 325.00p 325.00p 0
05/01/2011 325.00p 325.00p 315.80p 325.00p 2035
04/01/2011 325.00p 325.00p 315.20p 325.00p 1430
31/12/2010 325.00p 325.00p 315.80p 325.00p 300
30/12/2010 325.00p 325.00p 315.20p 325.00p 686
29/12/2010 325.00p 325.00p 315.80p 325.00p 1151
24/12/2010 325.00p 325.00p 325.00p 325.00p 0
23/12/2010 325.00p 325.00p 325.00p 325.00p 0
22/12/2010 325.00p 325.00p 319.00p 325.00p 33
21/12/2010 325.00p 325.00p 325.00p 325.00p 0
20/12/2010 325.00p 325.00p 319.00p 325.00p 268
17/12/2010 325.00p 325.00p 315.80p 325.00p 2500
16/12/2010 325.00p 325.00p 319.00p 325.00p 28
15/12/2010 325.00p 330.00p 325.00p 325.00p 1503
14/12/2010 325.00p 325.00p 325.00p 325.00p 0
13/12/2010 325.00p 325.00p 319.00p 325.00p 236
10/12/2010 325.00p 325.00p 325.00p 325.00p 0
09/12/2010 325.00p 325.00p 319.00p 325.00p 95
08/12/2010 322.50p 330.00p 310.00p 325.00p 1802
07/12/2010 322.50p 322.50p 311.00p 322.50p 666
06/12/2010 322.50p 322.50p 311.00p 322.50p 1888
03/12/2010 322.50p 322.50p 310.00p 322.50p 2524
02/12/2010 322.50p 322.50p 312.25p 322.50p 40
01/12/2010 322.50p 322.50p 322.50p 322.50p 0
30/11/2010 320.00p 330.00p 310.80p 322.50p 16400
29/11/2010 320.00p 320.00p 310.80p 320.00p 2744
26/11/2010 320.00p 322.50p 310.80p 320.00p 800
25/11/2010 320.00p 320.00p 310.80p 320.00p 16
24/11/2010 320.00p 320.00p 313.60p 320.00p 357
23/11/2010 320.00p 320.00p 313.60p 320.00p 168
22/11/2010 320.00p 320.00p 320.00p 320.00p 0
19/11/2010 320.00p 320.00p 313.60p 320.00p 182
18/11/2010 320.00p 320.00p 313.60p 320.00p 28
17/11/2010 320.00p 320.00p 313.60p 320.00p 5140
16/11/2010 320.00p 320.00p 310.20p 320.00p 2525
15/11/2010 320.00p 320.00p 320.00p 320.00p 0
12/11/2010 320.00p 320.00p 320.00p 320.00p 0
11/11/2010 320.00p 330.00p 320.00p 320.00p 700
10/11/2010 317.50p 328.60p 317.50p 320.00p 2085
09/11/2010 317.50p 317.50p 310.00p 317.50p 709
08/11/2010 317.50p 325.00p 310.00p 317.50p 28334
05/11/2010 315.00p 317.50p 313.00p 317.50p 20133
04/11/2010 315.00p 315.00p 305.00p 315.00p 415
03/11/2010 315.00p 315.00p 315.00p 315.00p 0
02/11/2010 310.00p 320.00p 309.00p 315.00p 15016
01/11/2010 307.50p 312.00p 305.00p 310.00p 4046
29/10/2010 307.50p 307.50p 306.00p 307.50p 4000
28/10/2010 307.50p 307.50p 306.00p 307.50p 42
27/10/2010 300.00p 307.50p 297.20p 307.50p 185
26/10/2010 300.00p 305.00p 297.20p 300.00p 1773
25/10/2010 300.00p 300.00p 297.20p 300.00p 6
22/10/2010 297.50p 300.00p 292.30p 300.00p 536
21/10/2010 297.50p 305.00p 293.00p 297.50p 78
20/10/2010 302.50p 302.50p 294.50p 297.50p 36
19/10/2010 292.50p 302.00p 292.50p 297.50p 37769
18/10/2010 292.50p 292.50p 289.50p 292.50p 1950
15/10/2010 292.50p 292.50p 286.50p 292.50p 1073
14/10/2010 282.50p 310.00p 282.50p 292.50p 3600
13/10/2010 280.00p 282.50p 279.50p 282.50p 2500
12/10/2010 280.00p 280.00p 270.00p 280.00p 1567
11/10/2010 280.00p 280.00p 280.00p 280.00p 0
08/10/2010 280.00p 280.00p 275.00p 280.00p 121
07/10/2010 280.00p 280.00p 275.00p 280.00p 3010
06/10/2010 280.00p 280.00p 275.00p 280.00p 4333
05/10/2010 280.00p 280.00p 273.00p 280.00p 150
04/10/2010 278.50p 280.00p 267.00p 280.00p 23979
01/10/2010 278.50p 278.50p 267.00p 278.50p 2000
30/09/2010 275.00p 280.00p 265.00p 278.50p 7735
29/09/2010 275.00p 275.00p 265.00p 275.00p 25
28/09/2010 275.00p 275.00p 267.00p 275.00p 2500
27/09/2010 277.50p 277.50p 270.00p 275.00p 34079
24/09/2010 275.00p 277.50p 270.00p 277.50p 2760
23/09/2010 272.50p 272.50p 260.00p 272.50p 5028
22/09/2010 272.50p 272.50p 260.00p 272.50p 66
21/09/2010 272.50p 272.50p 260.00p 272.50p 3240
20/09/2010 272.50p 272.50p 258.00p 272.50p 8089
17/09/2010 272.50p 272.50p 272.50p 272.50p 0
16/09/2010 272.50p 272.50p 272.50p 272.50p 0
15/09/2010 272.50p 272.50p 271.25p 272.50p 5000
14/09/2010 272.50p 272.50p 262.50p 272.50p 1500
13/09/2010 272.50p 272.50p 260.00p 272.50p 1472
10/09/2010 272.50p 272.50p 260.00p 272.50p 2205
09/09/2010 274.00p 274.00p 263.00p 272.50p 1468
08/09/2010 274.00p 274.00p 263.00p 274.00p 1061
07/09/2010 274.00p 274.00p 263.00p 274.00p 23
06/09/2010 274.00p 274.00p 263.00p 274.00p 565
03/09/2010 274.00p 274.00p 263.00p 274.00p 2825
02/09/2010 275.00p 275.00p 263.00p 274.00p 1761
01/09/2010 275.00p 275.00p 275.00p 275.00p 0
31/08/2010 276.50p 276.50p 265.00p 275.00p 10510
27/08/2010 276.50p 276.50p 265.00p 276.50p 595
26/08/2010 276.50p 276.50p 276.50p 276.50p 0
25/08/2010 276.50p 276.50p 265.00p 276.50p 15
24/08/2010 276.50p 276.50p 276.50p 276.50p 0
23/08/2010 276.50p 276.50p 265.00p 276.50p 98
20/08/2010 276.50p 276.50p 265.00p 276.50p 223
19/08/2010 276.50p 276.50p 265.00p 276.50p 10
18/08/2010 276.50p 276.50p 265.00p 276.50p 814
17/08/2010 276.50p 276.50p 276.50p 276.50p 0
16/08/2010 276.50p 276.50p 266.15p 276.50p 818
13/08/2010 276.50p 276.50p 276.50p 276.50p 0
12/08/2010 275.00p 275.00p 265.00p 275.00p 596
11/08/2010 272.50p 275.00p 266.00p 275.00p 10281
10/08/2010 272.50p 272.50p 265.00p 272.50p 710
09/08/2010 275.00p 275.00p 265.00p 272.50p 822
06/08/2010 276.50p 276.50p 265.00p 275.00p 1301
05/08/2010 276.50p 276.50p 265.00p 276.50p 400
04/08/2010 276.50p 276.50p 265.00p 276.50p 5
03/08/2010 276.50p 276.50p 275.35p 276.50p 1151
02/08/2010 276.50p 276.50p 265.00p 276.50p 2820
30/07/2010 276.50p 276.50p 265.00p 276.50p 3571
29/07/2010 276.50p 276.50p 276.50p 276.50p 0
28/07/2010 276.50p 276.50p 265.00p 276.50p 66
27/07/2010 275.00p 276.50p 260.00p 276.50p 4565
26/07/2010 275.00p 275.00p 265.00p 275.00p 356
23/07/2010 271.50p 275.00p 263.00p 275.00p 10038
22/07/2010 271.50p 271.50p 264.70p 271.50p 100700
21/07/2010 273.50p 273.50p 267.00p 271.50p 500
20/07/2010 273.50p 273.50p 273.50p 273.50p 0
19/07/2010 273.50p 273.50p 267.00p 273.50p 1533
16/07/2010 277.50p 280.00p 268.80p 273.50p 2887
15/07/2010 280.00p 280.00p 272.00p 280.00p 446
14/07/2010 280.00p 280.00p 272.00p 280.00p 718
13/07/2010 280.00p 280.00p 270.00p 280.00p 344
12/07/2010 285.00p 285.00p 272.50p 280.00p 1220
09/07/2010 290.00p 290.00p 280.00p 285.00p 1793
08/07/2010 290.00p 290.00p 285.00p 290.00p 1416
07/07/2010 290.00p 290.00p 285.00p 290.00p 1020
06/07/2010 290.00p 290.00p 280.00p 290.00p 2021
05/07/2010 290.00p 290.00p 285.00p 290.00p 58
02/07/2010 290.00p 290.00p 285.00p 290.00p 216
01/07/2010 290.00p 290.00p 286.00p 290.00p 5702
30/06/2010 290.00p 290.00p 286.00p 290.00p 6020
29/06/2010 290.00p 290.00p 290.00p 290.00p 0
28/06/2010 290.00p 290.00p 286.00p 290.00p 180
25/06/2010 290.00p 290.00p 286.00p 290.00p 500
24/06/2010 287.50p 295.00p 280.00p 290.00p 21764
23/06/2010 292.50p 292.50p 285.00p 287.50p 1467
22/06/2010 292.50p 292.50p 292.50p 292.50p 0
21/06/2010 292.50p 301.25p 292.50p 292.50p 500
18/06/2010 292.50p 292.50p 292.50p 292.50p 0
17/06/2010 295.00p 301.25p 289.00p 292.50p 1258
16/06/2010 292.50p 301.25p 289.00p 295.00p 1040
15/06/2010 285.00p 292.50p 285.00p 292.50p 1018
14/06/2010 267.50p 295.00p 267.50p 285.00p 7338
11/06/2010 265.00p 267.50p 261.00p 267.50p 1183
10/06/2010 265.00p 265.00p 261.00p 265.00p 334
09/06/2010 262.50p 265.00p 259.50p 265.00p 460
08/06/2010 262.50p 262.50p 259.50p 262.50p 73
07/06/2010 260.00p 270.00p 251.00p 262.50p 10830
04/06/2010 262.50p 262.50p 255.75p 260.00p 2000
03/06/2010 260.00p 262.50p 260.00p 262.50p 0
02/06/2010 260.00p 260.00p 252.00p 260.00p 1218
01/06/2010 260.00p 260.00p 260.00p 260.00p 0
28/05/2010 260.00p 260.00p 254.00p 260.00p 2093
27/05/2010 260.00p 260.00p 252.00p 260.00p 1518
26/05/2010 262.50p 262.50p 256.80p 260.00p 1041
25/05/2010 262.50p 262.50p 260.00p 262.50p 3104
24/05/2010 265.00p 265.00p 260.00p 262.50p 4920
21/05/2010 262.50p 265.00p 259.50p 265.00p 3505
20/05/2010 267.50p 267.50p 262.50p 262.50p 28224
19/05/2010 272.50p 273.00p 260.00p 267.50p 4891
18/05/2010 275.00p 275.00p 268.00p 275.00p 1227
17/05/2010 277.50p 277.50p 272.25p 275.00p 2562
14/05/2010 275.00p 279.60p 265.00p 277.50p 13807

*Close Price adjusted for both dividends and splits