Volvere (VLE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/12/2022 1,175.00p 1,175.00p 1,175.00p 1,175.00p 0
15/12/2022 1,175.00p 1,175.00p 1,165.00p 1,175.00p 120
14/12/2022 1,170.00p 1,198.80p 1,165.00p 1,175.00p 807
13/12/2022 1,140.00p 1,170.00p 1,140.00p 1,170.00p 1632
12/12/2022 1,140.00p 1,140.00p 1,130.00p 1,140.00p 531
09/12/2022 1,140.00p 1,149.60p 1,131.00p 1,140.00p 1282
08/12/2022 1,115.00p 1,140.00p 1,115.00p 1,140.00p 3026
07/12/2022 1,115.00p 1,115.00p 1,115.00p 1,115.00p 1551
06/12/2022 1,095.00p 1,115.00p 1,095.00p 1,115.00p 351
05/12/2022 1,095.00p 1,095.00p 1,095.00p 1,095.00p 31
02/12/2022 1,095.00p 1,095.00p 1,095.00p 1,095.00p 0
01/12/2022 1,060.00p 1,122.37p 1,060.00p 1,095.00p 5627
30/11/2022 1,025.00p 1,060.00p 1,025.00p 1,060.00p 250
29/11/2022 1,025.00p 1,025.00p 1,025.00p 1,025.00p 300
28/11/2022 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
25/11/2022 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
24/11/2022 1,025.00p 1,025.00p 1,012.00p 1,025.00p 113
23/11/2022 1,025.00p 1,025.00p 1,012.00p 1,025.00p 922
22/11/2022 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
21/11/2022 1,025.00p 1,025.00p 1,012.00p 1,025.00p 35
18/11/2022 1,025.00p 1,025.00p 1,012.00p 1,025.00p 2
17/11/2022 1,025.00p 1,025.00p 1,012.00p 1,025.00p 382
16/11/2022 1,025.00p 1,025.00p 1,011.00p 1,025.00p 897
15/11/2022 1,025.00p 1,025.00p 1,010.00p 1,025.00p 435
14/11/2022 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
11/11/2022 1,025.00p 1,025.00p 1,010.00p 1,025.00p 8
10/11/2022 1,025.00p 1,025.00p 1,010.00p 1,025.00p 150
09/11/2022 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
08/11/2022 1,020.00p 1,028.00p 1,001.20p 1,025.00p 937
07/11/2022 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
04/11/2022 1,020.00p 1,020.00p 1,002.00p 1,020.00p 31
03/11/2022 1,020.00p 1,020.00p 1,002.00p 1,020.00p 24
02/11/2022 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
01/11/2022 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
31/10/2022 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
28/10/2022 1,020.00p 1,035.00p 1,002.00p 1,020.00p 916
27/10/2022 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
26/10/2022 1,020.00p 1,020.00p 1,002.00p 1,020.00p 442
25/10/2022 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
24/10/2022 985.00p 1,020.00p 985.00p 1,020.00p 1030
21/10/2022 1,025.00p 1,025.00p 1,002.00p 1,025.00p 124
20/10/2022 1,025.00p 1,025.00p 1,002.00p 1,025.00p 591
19/10/2022 1,025.00p 1,033.33p 1,025.00p 1,025.00p 0
18/10/2022 1,025.00p 1,025.00p 1,002.00p 1,025.00p 24
17/10/2022 1,025.00p 1,025.00p 1,002.00p 1,025.00p 100
14/10/2022 1,035.00p 1,035.00p 1,005.00p 1,035.00p 1450
13/10/2022 1,035.00p 1,035.00p 1,005.00p 1,035.00p 1000
12/10/2022 1,060.00p 1,060.00p 1,000.00p 1,035.00p 3071
11/10/2022 1,060.00p 1,060.00p 1,022.40p 1,060.00p 337
10/10/2022 1,060.00p 1,060.00p 1,025.00p 1,060.00p 750
07/10/2022 1,075.00p 1,075.00p 1,035.00p 1,060.00p 3629
06/10/2022 1,015.00p 1,075.00p 1,015.00p 1,075.00p 4651
05/10/2022 1,015.00p 1,024.00p 1,010.00p 1,015.00p 155
04/10/2022 1,005.00p 1,029.40p 987.00p 1,015.00p 3742
03/10/2022 935.00p 1,005.00p 935.00p 1,005.00p 1650
30/09/2022 900.00p 949.00p 860.00p 935.00p 1841
29/09/2022 875.00p 940.00p 760.00p 900.00p 16310
28/09/2022 900.00p 930.00p 900.00p 900.00p 316
27/09/2022 940.00p 940.00p 870.00p 900.00p 2977
26/09/2022 965.00p 965.00p 940.00p 940.00p 0
23/09/2022 965.00p 965.00p 905.00p 965.00p 311
22/09/2022 965.00p 974.00p 950.00p 965.00p 505
21/09/2022 965.00p 974.00p 965.00p 965.00p 1457
20/09/2022 975.00p 979.00p 950.00p 965.00p 3070
19/09/2022 975.00p 975.00p 975.00p 975.00p 0
16/09/2022 975.00p 975.00p 975.00p 975.00p 0
15/09/2022 980.00p 980.00p 950.00p 975.00p 676
14/09/2022 980.00p 980.00p 980.00p 980.00p 0
13/09/2022 980.00p 980.00p 980.00p 980.00p 0
12/09/2022 980.00p 980.00p 980.00p 980.00p 0
09/09/2022 980.00p 980.00p 960.25p 980.00p 45
08/09/2022 980.00p 980.00p 968.00p 980.00p 200
07/09/2022 980.00p 980.00p 980.00p 980.00p 0
06/09/2022 980.00p 980.00p 968.00p 980.00p 100
05/09/2022 980.00p 1,000.00p 960.25p 980.00p 309
02/09/2022 980.00p 980.00p 960.25p 980.00p 25
01/09/2022 980.00p 980.00p 960.25p 980.00p 111
31/08/2022 1,005.00p 1,005.00p 961.20p 980.00p 12
30/08/2022 980.00p 980.00p 960.00p 980.00p 280
29/08/2022 980.00p 980.00p 980.00p 980.00p 0
26/08/2022 980.00p 980.00p 980.00p 980.00p 0
25/08/2022 980.00p 980.00p 980.00p 980.00p 0
24/08/2022 980.00p 980.00p 980.00p 980.00p 0
23/08/2022 980.00p 980.00p 980.00p 980.00p 0
22/08/2022 980.00p 980.00p 961.00p 980.00p 214
19/08/2022 980.00p 980.00p 972.00p 980.00p 2000
18/08/2022 980.00p 980.00p 980.00p 980.00p 0
17/08/2022 980.00p 980.00p 980.00p 980.00p 0
16/08/2022 980.00p 980.00p 951.00p 980.00p 1816
15/08/2022 975.00p 980.00p 975.00p 980.00p 510
12/08/2022 960.00p 985.00p 960.00p 975.00p 0
11/08/2022 975.00p 975.00p 950.00p 975.00p 770
10/08/2022 975.00p 982.00p 975.00p 975.00p 4500
09/08/2022 975.00p 975.00p 975.00p 975.00p 0
08/08/2022 985.00p 985.00p 954.50p 975.00p 304
05/08/2022 975.00p 980.00p 975.00p 975.00p 610
04/08/2022 975.00p 983.90p 950.00p 975.00p 2819
03/08/2022 975.00p 975.00p 950.00p 975.00p 250
02/08/2022 975.00p 975.00p 975.00p 975.00p 0
01/08/2022 975.00p 975.00p 950.00p 975.00p 884
29/07/2022 975.00p 975.00p 975.00p 975.00p 0
28/07/2022 975.00p 985.70p 950.00p 975.00p 550
27/07/2022 975.00p 985.71p 975.00p 975.00p 697
26/07/2022 975.00p 985.71p 950.00p 975.00p 1600
25/07/2022 975.00p 975.00p 975.00p 975.00p 0
22/07/2022 975.00p 975.00p 950.50p 975.00p 4
21/07/2022 985.00p 995.00p 975.00p 975.00p 150
20/07/2022 985.00p 985.00p 985.00p 985.00p 0
19/07/2022 985.00p 985.00p 985.00p 985.00p 0
18/07/2022 985.00p 1,002.50p 961.00p 985.00p 2198
15/07/2022 1,000.00p 1,000.00p 961.00p 985.00p 97
14/07/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
13/07/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
12/07/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
11/07/2022 975.00p 1,028.40p 970.00p 1,000.00p 1633
08/07/2022 990.00p 995.00p 954.00p 975.00p 735
07/07/2022 990.00p 990.00p 962.00p 990.00p 500
06/07/2022 990.00p 1,014.00p 962.00p 990.00p 587
05/07/2022 1,000.00p 1,019.00p 962.00p 990.00p 1668
04/07/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
01/07/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
30/06/2022 975.00p 1,000.00p 975.00p 1,000.00p 2455
29/06/2022 1,010.00p 1,038.00p 950.00p 975.00p 1742
28/06/2022 1,025.00p 1,025.00p 970.00p 1,010.00p 695
27/06/2022 1,010.00p 1,041.00p 1,010.00p 1,025.00p 1014
24/06/2022 1,010.00p 1,037.00p 1,010.00p 1,010.00p 96
23/06/2022 1,050.00p 1,050.00p 991.84p 1,010.00p 1632
22/06/2022 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
21/06/2022 1,050.00p 1,055.00p 1,000.00p 1,050.00p 1454
20/06/2022 1,050.00p 1,050.00p 1,000.00p 1,050.00p 269
17/06/2022 1,060.00p 1,060.00p 1,000.00p 1,050.00p 1000
16/06/2022 1,085.00p 1,085.00p 1,050.00p 1,050.00p 1481
15/06/2022 1,085.00p 1,085.00p 1,085.00p 1,085.00p 0
14/06/2022 1,085.00p 1,109.50p 1,085.00p 1,085.00p 270
13/06/2022 1,085.00p 1,085.00p 1,071.70p 1,085.00p 374
10/06/2022 1,085.00p 1,085.00p 1,085.00p 1,085.00p 0
09/06/2022 1,085.00p 1,120.00p 1,085.00p 1,085.00p 445
08/06/2022 1,085.00p 1,085.00p 1,067.50p 1,085.00p 60
07/06/2022 1,085.00p 1,085.00p 1,085.00p 1,085.00p 0
06/06/2022 1,085.00p 1,085.00p 1,066.00p 1,085.00p 250
03/06/2022 1,085.00p 1,085.00p 1,085.00p 1,085.00p 0
02/06/2022 1,085.00p 1,085.00p 1,085.00p 1,085.00p 0
01/06/2022 1,085.00p 1,085.00p 1,085.00p 1,085.00p 0
31/05/2022 1,085.00p 1,113.00p 1,085.00p 1,085.00p 629
30/05/2022 1,085.00p 1,113.00p 1,057.70p 1,085.00p 1146
27/05/2022 1,050.00p 1,100.00p 1,050.00p 1,085.00p 2338
26/05/2022 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
25/05/2022 1,050.00p 1,095.00p 1,016.00p 1,050.00p 850
24/05/2022 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
23/05/2022 1,050.00p 1,090.00p 1,050.00p 1,050.00p 2300
20/05/2022 1,050.00p 1,090.00p 990.00p 1,050.00p 2770
19/05/2022 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0
18/05/2022 1,060.00p 1,060.00p 1,025.00p 1,060.00p 259
17/05/2022 1,060.00p 1,060.00p 1,025.00p 1,060.00p 28
16/05/2022 1,060.00p 1,060.00p 1,025.00p 1,060.00p 14
13/05/2022 1,060.00p 1,060.00p 1,022.40p 1,060.00p 117
12/05/2022 1,060.00p 1,060.00p 1,024.00p 1,060.00p 721
11/05/2022 1,060.00p 1,084.00p 1,025.00p 1,060.00p 1081
10/05/2022 1,060.00p 1,060.00p 1,022.40p 1,060.00p 3
09/05/2022 1,060.00p 1,070.00p 1,025.00p 1,060.00p 947
06/05/2022 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
05/05/2022 1,050.00p 1,060.00p 1,003.00p 1,060.00p 2991
04/05/2022 1,070.00p 1,070.00p 1,003.00p 1,050.00p 1260
03/05/2022 1,070.00p 1,070.00p 1,049.00p 1,070.00p 8
02/05/2022 1,070.00p 1,070.00p 1,070.00p 1,070.00p 0
29/04/2022 1,070.00p 1,070.00p 1,070.00p 1,070.00p 0
28/04/2022 1,090.00p 1,090.00p 1,058.00p 1,070.00p 494
27/04/2022 1,090.00p 1,090.00p 1,090.00p 1,090.00p 0
26/04/2022 1,090.00p 1,090.00p 1,090.00p 1,090.00p 0
25/04/2022 1,090.00p 1,090.00p 1,052.40p 1,090.00p 842
22/04/2022 1,090.00p 1,090.00p 1,090.00p 1,090.00p 0
21/04/2022 1,090.00p 1,090.00p 1,052.40p 1,090.00p 109
20/04/2022 1,090.00p 1,090.00p 1,090.00p 1,090.00p 0
19/04/2022 1,090.00p 1,125.00p 1,058.00p 1,090.00p 566
18/04/2022 1,070.00p 1,094.00p 1,058.00p 1,090.00p 1726
15/04/2022 1,070.00p 1,094.00p 1,058.00p 1,090.00p 1726
14/04/2022 1,070.00p 1,094.00p 1,058.00p 1,090.00p 1726
13/04/2022 1,090.00p 1,090.00p 1,041.80p 1,070.00p 2000
12/04/2022 1,070.00p 1,094.00p 1,041.80p 1,090.00p 5204
11/04/2022 1,115.00p 1,115.00p 1,000.00p 1,070.00p 8656
08/04/2022 1,115.00p 1,115.00p 1,060.00p 1,115.00p 1895
07/04/2022 1,115.00p 1,115.00p 1,114.00p 1,115.00p 1000
06/04/2022 1,125.00p 1,125.00p 1,070.00p 1,115.00p 1076
05/04/2022 1,125.00p 1,125.00p 1,101.50p 1,125.00p 5
04/04/2022 1,125.00p 1,134.00p 1,100.00p 1,125.00p 951
01/04/2022 1,165.00p 1,165.00p 1,100.00p 1,125.00p 1077
31/03/2022 1,165.00p 1,165.00p 1,125.00p 1,165.00p 2080
30/03/2022 1,165.00p 1,165.00p 1,165.00p 1,165.00p 474
29/03/2022 1,165.00p 1,165.00p 1,150.00p 1,165.00p 338
28/03/2022 1,165.00p 1,165.00p 1,150.00p 1,165.00p 176
25/03/2022 1,180.00p 1,180.00p 1,150.00p 1,165.00p 711
24/03/2022 1,180.00p 1,180.00p 1,180.00p 1,180.00p 0
23/03/2022 1,180.00p 1,180.00p 1,180.00p 1,180.00p 0
22/03/2022 1,180.00p 1,190.00p 1,160.00p 1,180.00p 1408
21/03/2022 1,205.00p 1,205.00p 1,160.00p 1,180.00p 3661
18/03/2022 1,205.00p 1,205.00p 1,160.00p 1,205.00p 430
17/03/2022 1,150.00p 1,250.00p 1,141.00p 1,205.00p 4765
16/03/2022 1,170.00p 1,170.00p 1,140.00p 1,150.00p 404
15/03/2022 1,170.00p 1,170.00p 1,140.00p 1,170.00p 50
14/03/2022 1,170.00p 1,170.00p 1,140.00p 1,170.00p 18

*Close Price adjusted for both dividends and splits