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 |
|---|---|---|---|---|---|
| 30/09/2021 | 1,285.00p | 1,285.00p | 1,262.00p | 1,285.00p | 16 |
| 29/09/2021 | 1,285.00p | 1,285.00p | 1,260.00p | 1,285.00p | 372 |
| 28/09/2021 | 1,300.00p | 1,300.00p | 1,255.00p | 1,300.00p | 761 |
| 27/09/2021 | 1,300.00p | 1,300.00p | 1,260.00p | 1,300.00p | 407 |
| 24/09/2021 | 1,300.00p | 1,360.00p | 1,250.00p | 1,360.00p | 2686 |
| 23/09/2021 | 1,275.00p | 1,300.00p | 1,275.00p | 1,300.00p | 0 |
| 22/09/2021 | 1,275.00p | 1,275.00p | 1,272.22p | 1,275.00p | 6 |
| 21/09/2021 | 1,275.00p | 1,275.00p | 1,260.00p | 1,275.00p | 674 |
| 20/09/2021 | 1,275.00p | 1,292.00p | 1,272.22p | 1,275.00p | 866 |
| 17/09/2021 | 1,300.00p | 1,325.00p | 1,250.00p | 1,275.00p | 4626 |
| 16/09/2021 | 1,300.00p | 1,300.00p | 1,200.00p | 1,290.00p | 6883 |
| 15/09/2021 | 1,325.00p | 1,325.00p | 1,300.00p | 1,300.00p | 333 |
| 14/09/2021 | 1,325.00p | 1,325.00p | 1,302.00p | 1,325.00p | 750 |
| 13/09/2021 | 1,325.00p | 1,330.00p | 1,300.00p | 1,325.00p | 2726 |
| 10/09/2021 | 1,325.00p | 1,330.00p | 1,301.00p | 1,325.00p | 1134 |
| 09/09/2021 | 1,355.00p | 1,355.00p | 1,300.00p | 1,325.00p | 1765 |
| 08/09/2021 | 1,355.00p | 1,355.00p | 1,315.00p | 1,355.00p | 1334 |
| 07/09/2021 | 1,355.00p | 1,355.00p | 1,315.00p | 1,355.00p | 7301 |
| 06/09/2021 | 1,355.00p | 1,355.00p | 1,330.00p | 1,355.00p | 2263 |
| 03/09/2021 | 1,355.00p | 1,355.00p | 1,312.00p | 1,355.00p | 1969 |
| 02/09/2021 | 1,355.00p | 1,355.00p | 1,311.80p | 1,355.00p | 400 |
| 01/09/2021 | 1,355.00p | 1,355.00p | 1,340.00p | 1,355.00p | 220 |
| 31/08/2021 | 1,375.00p | 1,390.00p | 1,350.00p | 1,355.00p | 8864 |
| 27/08/2021 | 1,375.00p | 1,392.50p | 1,371.00p | 1,375.00p | 1198 |
| 26/08/2021 | 1,315.00p | 1,375.00p | 1,315.00p | 1,375.00p | 85905 |
| 25/08/2021 | 1,280.00p | 1,349.00p | 1,280.00p | 1,315.00p | 1845 |
| 24/08/2021 | 1,280.00p | 1,310.00p | 1,280.00p | 1,280.00p | 38 |
| 23/08/2021 | 1,280.00p | 1,280.00p | 1,278.00p | 1,280.00p | 150 |
| 20/08/2021 | 1,280.00p | 1,310.00p | 1,280.00p | 1,280.00p | 304 |
| 19/08/2021 | 1,280.00p | 1,300.00p | 1,280.00p | 1,280.00p | 0 |
| 18/08/2021 | 1,280.00p | 1,310.00p | 1,280.00p | 1,280.00p | 61 |
| 17/08/2021 | 1,280.00p | 1,307.00p | 1,275.00p | 1,280.00p | 647 |
| 16/08/2021 | 1,280.00p | 1,299.00p | 1,280.00p | 1,280.00p | 5650 |
| 13/08/2021 | 1,275.00p | 1,300.00p | 1,275.00p | 1,280.00p | 1220 |
| 12/08/2021 | 1,280.00p | 1,304.00p | 1,251.20p | 1,275.00p | 4492 |
| 11/08/2021 | 1,300.00p | 1,318.00p | 1,255.00p | 1,280.00p | 4781 |
| 10/08/2021 | 1,350.00p | 1,350.00p | 1,280.00p | 1,300.00p | 6398 |
| 09/08/2021 | 1,350.00p | 1,380.00p | 1,339.00p | 1,350.00p | 930 |
| 06/08/2021 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 1075 |
| 05/08/2021 | 1,350.00p | 1,350.00p | 1,305.00p | 1,350.00p | 632 |
| 04/08/2021 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 290 |
| 03/08/2021 | 1,350.00p | 1,350.00p | 1,305.00p | 1,350.00p | 201 |
| 02/08/2021 | 1,350.00p | 1,350.00p | 1,305.00p | 1,350.00p | 730 |
| 30/07/2021 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 29/07/2021 | 1,350.00p | 1,380.00p | 1,305.00p | 1,350.00p | 450 |
| 28/07/2021 | 1,380.00p | 1,385.00p | 1,300.00p | 1,350.00p | 1626 |
| 27/07/2021 | 1,380.00p | 1,390.00p | 1,365.00p | 1,380.00p | 0 |
| 26/07/2021 | 1,380.00p | 1,390.00p | 1,365.00p | 1,380.00p | 0 |
| 23/07/2021 | 1,380.00p | 1,380.00p | 1,375.00p | 1,380.00p | 500 |
| 22/07/2021 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 21/07/2021 | 1,380.00p | 1,380.00p | 1,375.00p | 1,380.00p | 274 |
| 20/07/2021 | 1,380.00p | 1,385.00p | 1,330.00p | 1,380.00p | 756 |
| 19/07/2021 | 1,390.00p | 1,420.00p | 1,350.00p | 1,380.00p | 1050 |
| 16/07/2021 | 1,390.00p | 1,390.00p | 1,350.00p | 1,390.00p | 436 |
| 15/07/2021 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 14/07/2021 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 13/07/2021 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 12/07/2021 | 1,390.00p | 1,397.00p | 1,356.00p | 1,390.00p | 1530 |
| 09/07/2021 | 1,390.00p | 1,390.00p | 1,355.00p | 1,390.00p | 392 |
| 08/07/2021 | 1,390.00p | 1,397.00p | 1,390.00p | 1,390.00p | 286 |
| 07/07/2021 | 1,390.00p | 1,402.00p | 1,390.00p | 1,390.00p | 115 |
| 06/07/2021 | 1,390.00p | 1,390.00p | 1,354.00p | 1,390.00p | 322 |
| 05/07/2021 | 1,390.00p | 1,408.00p | 1,365.00p | 1,390.00p | 614 |
| 02/07/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 422 |
| 01/07/2021 | 1,390.00p | 1,390.00p | 1,366.00p | 1,390.00p | 400 |
| 30/06/2021 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 0 |
| 29/06/2021 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 0 |
| 28/06/2021 | 1,390.00p | 1,418.00p | 1,362.00p | 1,390.00p | 1150 |
| 25/06/2021 | 1,390.00p | 1,390.00p | 1,366.00p | 1,390.00p | 31 |
| 24/06/2021 | 1,390.00p | 1,390.00p | 1,366.00p | 1,390.00p | 590 |
| 23/06/2021 | 1,390.00p | 1,410.00p | 1,365.00p | 1,390.00p | 394 |
| 22/06/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 188 |
| 21/06/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 168 |
| 18/06/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 276 |
| 17/06/2021 | 1,390.00p | 1,400.00p | 1,365.00p | 1,390.00p | 373 |
| 16/06/2021 | 1,390.00p | 1,390.00p | 1,388.00p | 1,390.00p | 1400 |
| 15/06/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 283 |
| 14/06/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 85 |
| 11/06/2021 | 1,390.00p | 1,390.00p | 1,368.00p | 1,390.00p | 301 |
| 10/06/2021 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 09/06/2021 | 1,390.00p | 1,400.00p | 1,350.00p | 1,390.00p | 2097 |
| 08/06/2021 | 1,390.00p | 1,418.00p | 1,366.20p | 1,390.00p | 3039 |
| 07/06/2021 | 1,390.00p | 1,425.00p | 1,390.00p | 1,390.00p | 1175 |
| 04/06/2021 | 1,390.00p | 1,425.00p | 1,366.20p | 1,390.00p | 1030 |
| 03/06/2021 | 1,390.00p | 1,414.00p | 1,390.00p | 1,390.00p | 900 |
| 02/06/2021 | 1,390.00p | 1,390.00p | 1,366.00p | 1,390.00p | 500 |
| 01/06/2021 | 1,390.00p | 1,430.00p | 1,360.00p | 1,390.00p | 4517 |
| 28/05/2021 | 1,425.00p | 1,425.00p | 1,360.00p | 1,390.00p | 4189 |
| 27/05/2021 | 1,400.00p | 1,415.00p | 1,350.00p | 1,400.00p | 812 |
| 26/05/2021 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 25/05/2021 | 1,450.00p | 1,450.00p | 1,355.00p | 1,400.00p | 2088 |
| 24/05/2021 | 1,450.00p | 1,455.00p | 1,400.00p | 1,450.00p | 525 |
| 21/05/2021 | 1,450.00p | 1,455.00p | 1,400.00p | 1,450.00p | 943 |
| 20/05/2021 | 1,450.00p | 1,450.00p | 1,415.00p | 1,450.00p | 600 |
| 19/05/2021 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 18/05/2021 | 1,450.00p | 1,450.00p | 1,415.00p | 1,450.00p | 336 |
| 17/05/2021 | 1,455.00p | 1,455.00p | 1,415.00p | 1,450.00p | 800 |
| 14/05/2021 | 1,455.00p | 1,455.00p | 1,415.00p | 1,455.00p | 740 |
| 13/05/2021 | 1,455.00p | 1,455.00p | 1,411.80p | 1,455.00p | 757 |
| 12/05/2021 | 1,455.00p | 1,455.00p | 1,455.00p | 1,455.00p | 0 |
| 11/05/2021 | 1,455.00p | 1,480.00p | 1,420.00p | 1,455.00p | 1000 |
| 10/05/2021 | 1,455.00p | 1,455.00p | 1,415.00p | 1,455.00p | 349 |
| 07/05/2021 | 1,455.00p | 1,455.00p | 1,411.80p | 1,455.00p | 190 |
| 06/05/2021 | 1,475.00p | 1,482.00p | 1,416.00p | 1,455.00p | 1416 |
| 05/05/2021 | 1,475.00p | 1,475.00p | 1,451.00p | 1,475.00p | 172 |
| 04/05/2021 | 1,500.00p | 1,530.00p | 1,450.00p | 1,475.00p | 9583 |
| 30/04/2021 | 1,500.00p | 1,530.00p | 1,450.00p | 1,500.00p | 4480 |
| 29/04/2021 | 1,500.00p | 1,500.00p | 1,461.00p | 1,500.00p | 263 |
| 28/04/2021 | 1,500.00p | 1,505.00p | 1,476.00p | 1,500.00p | 212 |
| 27/04/2021 | 1,500.00p | 1,500.00p | 1,476.00p | 1,500.00p | 145 |
| 26/04/2021 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 23/04/2021 | 1,500.00p | 1,500.00p | 1,476.00p | 1,500.00p | 83 |
| 22/04/2021 | 1,500.00p | 1,530.00p | 1,500.00p | 1,500.00p | 1055 |
| 21/04/2021 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 20/04/2021 | 1,500.00p | 1,519.00p | 1,470.00p | 1,500.00p | 585 |
| 19/04/2021 | 1,500.00p | 1,530.00p | 1,460.00p | 1,500.00p | 1132 |
| 16/04/2021 | 1,500.00p | 1,537.00p | 1,500.00p | 1,500.00p | 1380 |
| 15/04/2021 | 1,500.00p | 1,540.00p | 1,500.00p | 1,500.00p | 316 |
| 14/04/2021 | 1,500.00p | 1,540.00p | 1,470.00p | 1,500.00p | 498 |
| 13/04/2021 | 1,450.00p | 1,540.00p | 1,450.00p | 1,500.00p | 3213 |
| 12/04/2021 | 1,450.00p | 1,450.00p | 1,440.00p | 1,450.00p | 0 |
| 09/04/2021 | 1,440.00p | 1,480.00p | 1,440.00p | 1,440.00p | 268 |
| 08/04/2021 | 1,425.00p | 1,450.00p | 1,425.00p | 1,425.00p | 400 |
| 07/04/2021 | 1,385.00p | 1,500.00p | 1,385.00p | 1,410.00p | 1935 |
| 06/04/2021 | 1,385.00p | 1,415.00p | 1,385.00p | 1,385.00p | 105 |
| 01/04/2021 | 1,385.00p | 1,416.50p | 1,385.00p | 1,385.00p | 1244 |
| 31/03/2021 | 1,385.00p | 1,409.00p | 1,383.60p | 1,385.00p | 725 |
| 30/03/2021 | 1,385.00p | 1,409.00p | 1,381.50p | 1,385.00p | 1407 |
| 29/03/2021 | 1,385.00p | 1,409.00p | 1,380.00p | 1,385.00p | 911 |
| 26/03/2021 | 1,385.00p | 1,410.00p | 1,376.00p | 1,385.00p | 589 |
| 25/03/2021 | 1,385.00p | 1,385.00p | 1,367.50p | 1,385.00p | 104 |
| 24/03/2021 | 1,415.00p | 1,450.00p | 1,385.00p | 1,385.00p | 732 |
| 23/03/2021 | 1,410.00p | 1,415.00p | 1,400.00p | 1,415.00p | 3162 |
| 22/03/2021 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
| 19/03/2021 | 1,425.00p | 1,425.00p | 1,406.00p | 1,410.00p | 200 |
| 18/03/2021 | 1,425.00p | 1,450.00p | 1,404.00p | 1,425.00p | 1264 |
| 17/03/2021 | 1,350.00p | 1,445.00p | 1,350.00p | 1,425.00p | 982 |
| 16/03/2021 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 661 |
| 15/03/2021 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 300 |
| 12/03/2021 | 1,350.00p | 1,365.00p | 1,350.00p | 1,350.00p | 520 |
| 11/03/2021 | 1,350.00p | 1,364.00p | 1,350.00p | 1,350.00p | 71 |
| 10/03/2021 | 1,350.00p | 1,365.00p | 1,320.00p | 1,350.00p | 419 |
| 09/03/2021 | 1,350.00p | 1,365.00p | 1,350.00p | 1,350.00p | 366 |
| 08/03/2021 | 1,350.00p | 1,400.00p | 1,311.00p | 1,350.00p | 827 |
| 05/03/2021 | 1,335.00p | 1,350.00p | 1,335.00p | 1,335.00p | 148 |
| 04/03/2021 | 1,350.00p | 1,350.00p | 1,300.00p | 1,335.00p | 358 |
| 03/03/2021 | 1,350.00p | 1,360.00p | 1,306.00p | 1,350.00p | 900 |
| 02/03/2021 | 1,350.00p | 1,378.00p | 1,305.00p | 1,350.00p | 544 |
| 01/03/2021 | 1,350.00p | 1,380.00p | 1,305.00p | 1,350.00p | 981 |
| 26/02/2021 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 25/02/2021 | 1,375.00p | 1,390.00p | 1,350.00p | 1,350.00p | 215 |
| 24/02/2021 | 1,375.00p | 1,392.50p | 1,350.00p | 1,375.00p | 1603 |
| 23/02/2021 | 1,375.00p | 1,397.50p | 1,375.00p | 1,375.00p | 252 |
| 22/02/2021 | 1,425.00p | 1,425.00p | 1,350.00p | 1,375.00p | 3348 |
| 19/02/2021 | 1,435.00p | 1,440.00p | 1,402.50p | 1,425.00p | 456 |
| 18/02/2021 | 1,485.00p | 1,485.00p | 1,435.00p | 1,435.00p | 234 |
| 17/02/2021 | 1,485.00p | 1,510.00p | 1,455.00p | 1,485.00p | 465 |
| 16/02/2021 | 1,485.00p | 1,500.00p | 1,451.40p | 1,485.00p | 191 |
| 15/02/2021 | 1,500.00p | 1,500.00p | 1,465.00p | 1,485.00p | 627 |
| 12/02/2021 | 1,500.00p | 1,510.00p | 1,500.00p | 1,500.00p | 66 |
| 11/02/2021 | 1,475.00p | 1,500.00p | 1,475.00p | 1,500.00p | 0 |
| 10/02/2021 | 1,470.00p | 1,520.00p | 1,465.00p | 1,475.00p | 1041 |
| 09/02/2021 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 905 |
| 08/02/2021 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 05/02/2021 | 1,470.00p | 1,508.00p | 1,422.00p | 1,470.00p | 322 |
| 04/02/2021 | 1,470.00p | 1,470.00p | 1,422.00p | 1,470.00p | 125 |
| 03/02/2021 | 1,470.00p | 1,470.00p | 1,422.00p | 1,470.00p | 33 |
| 02/02/2021 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 1233 |
| 01/02/2021 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 500 |
| 29/01/2021 | 1,470.00p | 1,520.00p | 1,470.00p | 1,470.00p | 450 |
| 28/01/2021 | 1,470.00p | 1,520.00p | 1,470.00p | 1,470.00p | 134 |
| 27/01/2021 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 26/01/2021 | 1,470.00p | 1,520.00p | 1,455.00p | 1,470.00p | 287 |
| 25/01/2021 | 1,470.00p | 1,520.00p | 1,450.00p | 1,470.00p | 403 |
| 22/01/2021 | 1,470.00p | 1,520.00p | 1,470.00p | 1,470.00p | 2878 |
| 21/01/2021 | 1,450.00p | 1,520.00p | 1,432.00p | 1,470.00p | 1702 |
| 20/01/2021 | 1,400.00p | 1,495.00p | 1,400.00p | 1,450.00p | 1199 |
| 19/01/2021 | 1,350.00p | 1,450.00p | 1,350.00p | 1,400.00p | 895 |
| 18/01/2021 | 1,350.00p | 1,400.00p | 1,305.00p | 1,350.00p | 95 |
| 15/01/2021 | 1,380.00p | 1,380.00p | 1,350.00p | 1,350.00p | 1500 |
| 14/01/2021 | 1,380.00p | 1,400.00p | 1,330.00p | 1,380.00p | 597 |
| 13/01/2021 | 1,380.00p | 1,400.00p | 1,330.00p | 1,380.00p | 184 |
| 12/01/2021 | 1,395.00p | 1,395.00p | 1,380.00p | 1,380.00p | 611 |
| 11/01/2021 | 1,395.00p | 1,395.00p | 1,395.00p | 1,395.00p | 0 |
| 08/01/2021 | 1,395.00p | 1,395.00p | 1,386.00p | 1,395.00p | 216 |
| 07/01/2021 | 1,395.00p | 1,435.50p | 1,386.00p | 1,395.00p | 529 |
| 06/01/2021 | 1,395.00p | 1,395.00p | 1,395.00p | 1,395.00p | 500 |
| 05/01/2021 | 1,395.00p | 1,435.50p | 1,395.00p | 1,395.00p | 69 |
| 04/01/2021 | 1,395.00p | 1,399.00p | 1,380.00p | 1,395.00p | 758 |
| 01/01/2021 | 1,395.00p | 1,395.00p | 1,395.00p | 1,395.00p | 0 |
| 31/12/2020 | 1,395.00p | 1,395.00p | 1,395.00p | 1,395.00p | 0 |
| 30/12/2020 | 1,395.00p | 1,399.00p | 1,395.00p | 1,395.00p | 213 |
| 29/12/2020 | 1,395.00p | 1,399.00p | 1,380.00p | 1,395.00p | 984 |
| 28/12/2020 | 1,395.00p | 1,435.50p | 1,395.00p | 1,395.00p | 348 |
| 25/12/2020 | 1,395.00p | 1,435.50p | 1,395.00p | 1,395.00p | 348 |
| 24/12/2020 | 1,395.00p | 1,435.50p | 1,395.00p | 1,395.00p | 348 |
| 23/12/2020 | 1,395.00p | 1,395.00p | 1,380.00p | 1,395.00p | 322 |
| 22/12/2020 | 1,395.00p | 1,395.00p | 1,350.00p | 1,395.00p | 211 |
| 21/12/2020 | 1,395.00p | 1,395.00p | 1,350.00p | 1,395.00p | 757 |
| 18/12/2020 | 1,395.00p | 1,410.00p | 1,395.00p | 1,395.00p | 600 |
*Close Price adjusted for both dividends and splits