Volvere (VLE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
04/07/2011 287.50p 291.50p 280.00p 287.50p 0
01/07/2011 287.50p 291.50p 280.00p 287.50p 0
30/06/2011 287.50p 291.50p 280.00p 287.50p 0

*Close Price adjusted for both dividends and splits