Volvere (VLE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/05/2010 302.50p 302.50p 252.00p 275.00p 42803
12/05/2010 302.50p 302.50p 299.95p 302.50p 272
11/05/2010 300.00p 308.50p 299.50p 302.50p 4177
10/05/2010 300.00p 306.00p 295.25p 300.00p 2217
07/05/2010 300.00p 306.00p 295.25p 300.00p 923
06/05/2010 300.00p 304.60p 295.00p 300.00p 3213
05/05/2010 305.00p 305.00p 294.50p 300.00p 11680
04/05/2010 305.00p 305.00p 300.00p 305.00p 1159
30/04/2010 305.00p 315.00p 299.00p 305.00p 7996
29/04/2010 307.50p 314.75p 297.20p 305.00p 4056
28/04/2010 305.00p 312.80p 297.20p 307.50p 6905
27/04/2010 305.00p 310.00p 305.00p 305.00p 950
26/04/2010 305.00p 311.00p 305.00p 305.00p 1100
23/04/2010 307.50p 310.30p 303.15p 303.50p 8267
22/04/2010 307.50p 313.50p 302.00p 307.50p 24313
21/04/2010 312.50p 320.00p 307.50p 307.50p 2975
20/04/2010 310.00p 319.25p 305.00p 312.50p 16730
19/04/2010 310.00p 310.00p 310.00p 310.00p 0
16/04/2010 307.50p 316.00p 299.25p 310.00p 2837
15/04/2010 307.50p 307.50p 307.50p 307.50p 0
14/04/2010 307.50p 311.00p 297.00p 307.50p 4860
13/04/2010 310.00p 315.00p 307.50p 307.50p 1575
12/04/2010 312.50p 312.50p 300.00p 310.00p 700
09/04/2010 312.50p 312.50p 306.50p 312.50p 1095
08/04/2010 315.00p 317.00p 307.00p 312.50p 1142
07/04/2010 315.00p 315.00p 307.00p 315.00p 696
06/04/2010 315.00p 315.00p 307.00p 315.00p 350
01/04/2010 317.50p 321.00p 306.50p 315.00p 11492
31/03/2010 317.50p 320.50p 313.60p 317.50p 85
30/03/2010 320.00p 320.00p 316.60p 317.50p 500
29/03/2010 320.00p 320.00p 316.60p 320.00p 102
26/03/2010 320.00p 320.00p 318.60p 320.00p 1004
25/03/2010 322.50p 322.50p 320.00p 320.00p 1730
24/03/2010 322.50p 322.50p 321.45p 322.50p 500
23/03/2010 322.50p 322.50p 316.50p 322.50p 1623
22/03/2010 322.50p 325.00p 320.00p 322.50p 744
19/03/2010 322.50p 326.70p 321.45p 322.50p 3083
18/03/2010 322.50p 326.70p 321.45p 322.50p 600
17/03/2010 322.50p 322.50p 321.45p 322.50p 744
16/03/2010 322.50p 322.50p 316.50p 322.50p 560
15/03/2010 322.50p 325.00p 317.00p 322.50p 1489
12/03/2010 325.00p 330.60p 322.50p 322.50p 1015
11/03/2010 325.00p 335.00p 324.00p 325.00p 12430
10/03/2010 325.00p 330.60p 322.50p 325.00p 7003
09/03/2010 325.00p 325.00p 321.60p 325.00p 103
08/03/2010 323.50p 330.60p 323.50p 325.00p 7045
05/03/2010 322.50p 330.00p 322.50p 323.50p 454
04/03/2010 322.50p 330.00p 322.50p 322.50p 197
03/03/2010 322.50p 330.00p 315.00p 322.50p 2277
02/03/2010 322.50p 330.00p 317.50p 322.50p 11568
01/03/2010 330.00p 330.00p 320.00p 322.50p 4100
26/02/2010 337.50p 337.50p 324.00p 330.00p 1548
25/02/2010 325.00p 350.00p 325.00p 340.00p 10168
24/02/2010 305.00p 340.00p 305.00p 320.00p 9874
23/02/2010 304.00p 315.00p 304.00p 305.00p 13
22/02/2010 297.50p 317.00p 297.50p 304.00p 22723
19/02/2010 297.50p 303.75p 295.00p 297.50p 5506
18/02/2010 299.00p 303.75p 297.50p 297.50p 1000
17/02/2010 299.00p 299.00p 299.00p 299.00p 0
16/02/2010 296.00p 303.70p 296.00p 299.00p 17000
15/02/2010 295.00p 300.00p 291.30p 296.00p 4049
12/02/2010 295.00p 301.20p 295.00p 295.00p 500
11/02/2010 295.00p 301.60p 295.00p 295.00p 508
10/02/2010 295.00p 295.00p 295.00p 295.00p 0
09/02/2010 295.00p 295.00p 292.00p 295.00p 465
08/02/2010 300.00p 305.00p 291.60p 295.00p 14246
05/02/2010 292.50p 305.00p 292.50p 300.00p 23146
04/02/2010 291.00p 300.00p 288.75p 292.50p 2436
03/02/2010 290.00p 300.00p 289.00p 291.00p 2509
02/02/2010 267.50p 307.50p 267.50p 290.00p 18616
01/02/2010 265.00p 265.00p 263.00p 265.00p 5
29/01/2010 262.00p 273.00p 259.40p 265.00p 759
28/01/2010 250.00p 277.00p 250.00p 262.00p 21126
27/01/2010 250.00p 255.40p 248.00p 250.00p 2876
26/01/2010 250.00p 256.40p 247.20p 250.00p 2025
25/01/2010 250.00p 256.40p 244.60p 250.00p 533
22/01/2010 248.50p 255.17p 248.50p 250.00p 2000
21/01/2010 250.00p 255.17p 240.00p 248.50p 10500
20/01/2010 250.00p 250.00p 250.00p 250.00p 0
19/01/2010 250.00p 254.60p 250.00p 250.00p 3950
18/01/2010 250.00p 259.00p 248.00p 250.00p 5570
15/01/2010 252.50p 257.00p 248.75p 252.50p 1033
14/01/2010 252.50p 259.25p 252.50p 252.50p 2000
13/01/2010 252.50p 252.50p 252.50p 252.50p 0
12/01/2010 252.50p 252.50p 252.50p 252.50p 0
11/01/2010 252.50p 258.50p 248.00p 252.50p 2408
08/01/2010 252.50p 252.50p 247.25p 252.50p 727
07/01/2010 252.50p 252.50p 247.25p 252.50p 466
06/01/2010 252.50p 252.50p 252.50p 252.50p 0
05/01/2010 252.50p 254.80p 241.00p 252.50p 9474
04/01/2010 252.50p 252.50p 245.00p 252.50p 1000
31/12/2009 252.50p 255.00p 252.50p 252.50p 1000
30/12/2009 252.50p 252.50p 252.50p 252.50p 0
29/12/2009 254.00p 254.00p 245.00p 252.50p 13074
24/12/2009 254.00p 258.08p 254.00p 254.00p 400
23/12/2009 254.00p 260.00p 253.00p 254.00p 766
22/12/2009 252.50p 263.00p 252.50p 254.00p 1000
21/12/2009 252.50p 260.00p 252.50p 252.50p 500
18/12/2009 252.50p 252.50p 245.00p 252.50p 121
17/12/2009 250.00p 260.00p 250.00p 252.50p 2000
16/12/2009 250.00p 260.00p 250.00p 250.00p 2500
15/12/2009 251.00p 251.00p 247.94p 250.00p 28
14/12/2009 250.00p 257.60p 245.60p 251.00p 2600
11/12/2009 250.00p 256.60p 250.00p 250.00p 600
10/12/2009 252.50p 255.00p 242.50p 250.00p 12611
09/12/2009 252.50p 252.50p 248.45p 252.50p 2120
08/12/2009 252.50p 260.00p 247.25p 252.50p 13307
07/12/2009 252.50p 252.50p 252.50p 252.50p 0
04/12/2009 252.50p 252.50p 249.95p 252.50p 2370
03/12/2009 252.50p 252.50p 249.95p 252.50p 1646
02/12/2009 252.50p 252.50p 252.50p 252.50p 0
01/12/2009 250.00p 260.00p 250.00p 252.50p 2500
30/11/2009 250.00p 250.00p 245.00p 250.00p 796
27/11/2009 252.50p 252.50p 246.25p 250.00p 3945
26/11/2009 252.50p 252.50p 252.50p 252.50p 0
25/11/2009 250.00p 252.50p 248.00p 252.50p 30
24/11/2009 250.00p 250.00p 247.60p 250.00p 3666
23/11/2009 252.50p 256.60p 240.00p 250.00p 6421
20/11/2009 252.50p 252.50p 252.50p 252.50p 0
19/11/2009 252.50p 252.50p 252.50p 252.50p 0
18/11/2009 252.50p 252.50p 250.40p 252.50p 199
17/11/2009 251.00p 259.85p 251.00p 252.50p 4212
16/11/2009 248.50p 254.00p 248.30p 251.00p 5170
13/11/2009 245.00p 251.10p 235.00p 248.50p 8764
12/11/2009 257.50p 257.50p 235.00p 245.00p 8149
11/11/2009 257.50p 257.50p 257.50p 257.50p 0
10/11/2009 257.50p 260.00p 254.95p 257.50p 693
09/11/2009 255.00p 261.25p 257.50p 257.50p 653
06/11/2009 265.00p 260.60p 250.00p 255.00p 3091
05/11/2009 265.00p 265.00p 260.60p 265.00p 60
04/11/2009 265.00p 265.00p 265.00p 265.00p 0
03/11/2009 265.00p 265.00p 260.40p 265.00p 1242
02/11/2009 265.00p 265.00p 260.40p 265.00p 401
30/10/2009 265.00p 265.00p 265.00p 265.00p 0
29/10/2009 265.00p 271.40p 260.40p 265.00p 6235
28/10/2009 265.00p 273.00p 265.00p 265.00p 359
27/10/2009 265.00p 273.00p 260.40p 265.00p 3053
26/10/2009 265.00p 273.00p 260.40p 265.00p 2319
23/10/2009 266.00p 265.00p 260.40p 265.00p 891
22/10/2009 268.50p 268.50p 266.00p 266.00p 159
21/10/2009 268.50p 268.50p 268.50p 268.50p 0
20/10/2009 270.00p 270.00p 268.50p 268.50p 6500
19/10/2009 275.00p 270.40p 265.00p 270.00p 4026
16/10/2009 275.00p 275.00p 269.40p 275.00p 250
15/10/2009 275.00p 275.00p 269.40p 275.00p 12
14/10/2009 275.00p 283.00p 269.40p 275.00p 1924
13/10/2009 275.00p 275.00p 268.00p 275.00p 3844
12/10/2009 275.00p 275.00p 275.00p 275.00p 0
09/10/2009 275.00p 275.00p 275.00p 275.00p 0
08/10/2009 275.00p 285.00p 275.00p 275.00p 695
07/10/2009 275.00p 285.00p 272.30p 275.00p 3240
06/10/2009 275.00p 285.00p 275.00p 275.00p 2000
05/10/2009 275.00p 283.00p 275.00p 275.00p 2500
02/10/2009 275.00p 285.00p 269.00p 275.00p 10368
01/10/2009 270.00p 285.00p 268.00p 275.00p 9826
30/09/2009 267.50p 275.00p 263.15p 270.00p 14863
29/09/2009 277.50p 275.00p 248.00p 267.50p 27013
28/09/2009 295.00p 289.11p 265.00p 277.50p 10892
25/09/2009 267.50p 305.00p 266.25p 295.00p 46637
24/09/2009 252.50p 275.00p 252.90p 260.00p 10350
23/09/2009 250.00p 257.00p 256.00p 252.50p 3381
22/09/2009 250.00p 256.00p 245.80p 250.00p 655
21/09/2009 250.00p 257.00p 243.00p 250.00p 4474

*Close Price adjusted for both dividends and splits