Volvere (VLE) Share Price

Financial Services Sector


Date Open High Low Close* Volume
17/12/2020 1,395.00p 1,440.00p 1,377.00p 1,410.00p 622
16/12/2020 1,395.00p 1,395.00p 1,395.00p 1,395.00p 0
15/12/2020 1,395.00p 1,395.00p 1,377.00p 1,395.00p 5
14/12/2020 1,395.00p 1,440.00p 1,377.00p 1,395.00p 359
11/12/2020 1,350.00p 1,400.00p 1,320.00p 1,400.00p 1203
10/12/2020 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
09/12/2020 1,350.00p 1,350.00p 1,315.00p 1,350.00p 5
08/12/2020 1,350.00p 1,350.00p 1,302.00p 1,350.00p 185
07/12/2020 1,350.00p 1,390.00p 1,350.00p 1,350.00p 287
04/12/2020 1,350.00p 1,390.00p 1,316.00p 1,350.00p 479
03/12/2020 1,350.00p 1,350.00p 1,332.00p 1,350.00p 266
02/12/2020 1,350.00p 1,395.00p 1,350.00p 1,350.00p 35
01/12/2020 1,350.00p 1,395.00p 1,350.00p 1,350.00p 624
30/11/2020 1,350.00p 1,395.00p 1,332.00p 1,350.00p 612
27/11/2020 1,350.00p 1,395.00p 1,350.00p 1,350.00p 750
26/11/2020 1,350.00p 1,400.00p 1,350.00p 1,350.00p 32
25/11/2020 1,350.00p 1,395.00p 1,350.00p 1,370.00p 351
24/11/2020 1,350.00p 1,350.00p 1,350.00p 1,350.00p 1136
23/11/2020 1,405.00p 1,405.00p 1,350.00p 1,350.00p 956
20/11/2020 1,405.00p 1,405.00p 1,385.00p 1,405.00p 539
19/11/2020 1,405.00p 1,405.00p 1,385.00p 1,405.00p 172
18/11/2020 1,405.00p 1,445.50p 1,387.00p 1,405.00p 809
17/11/2020 1,405.00p 1,405.00p 1,387.00p 1,405.00p 6
16/11/2020 1,405.00p 1,445.50p 1,385.00p 1,405.00p 486
13/11/2020 1,405.00p 1,450.00p 1,385.00p 1,405.00p 347
12/11/2020 1,405.00p 1,445.50p 1,405.00p 1,405.00p 33
10/11/2020 1,405.00p 1,405.00p 1,385.00p 1,405.00p 9
09/11/2020 1,405.00p 1,405.00p 1,385.00p 1,405.00p 1224
06/11/2020 1,390.00p 1,430.00p 1,390.00p 1,405.00p 317
05/11/2020 1,390.00p 1,410.00p 1,375.00p 1,390.00p 707
04/11/2020 1,390.00p 1,410.00p 1,390.00p 1,390.00p 6
03/11/2020 1,395.00p 1,415.00p 1,390.00p 1,390.00p 708
02/11/2020 1,370.00p 1,410.00p 1,370.00p 1,395.00p 300
30/10/2020 1,350.00p 1,400.00p 1,340.00p 1,370.00p 1058
29/10/2020 1,350.00p 1,350.00p 1,350.00p 1,350.00p 0
28/10/2020 1,350.00p 1,350.00p 1,302.00p 1,350.00p 768
27/10/2020 1,350.00p 1,350.00p 1,315.00p 1,350.00p 16
26/10/2020 1,330.00p 1,350.00p 1,306.00p 1,350.00p 300
23/10/2020 1,330.00p 1,375.00p 1,306.00p 1,330.00p 938
22/10/2020 1,330.00p 1,330.00p 1,330.00p 1,330.00p 0
21/10/2020 1,330.00p 1,375.00p 1,306.00p 1,330.00p 457
20/10/2020 1,330.00p 1,375.00p 1,300.00p 1,330.00p 224
19/10/2020 1,330.00p 1,378.00p 1,280.00p 1,330.00p 563
16/10/2020 1,330.00p 1,380.00p 1,280.00p 1,330.00p 364
15/10/2020 1,330.00p 1,330.00p 1,330.00p 1,330.00p 0
14/10/2020 1,330.00p 1,330.00p 1,320.00p 1,330.00p 150
13/10/2020 1,350.00p 1,350.00p 1,300.00p 1,330.00p 403
12/10/2020 1,350.00p 1,350.00p 1,315.00p 1,350.00p 581
09/10/2020 1,350.00p 1,350.00p 1,350.00p 1,350.00p 525
08/10/2020 1,320.00p 1,350.00p 1,320.00p 1,350.00p 500
07/10/2020 1,385.00p 1,385.00p 1,301.00p 1,320.00p 353
06/10/2020 1,385.00p 1,385.00p 1,320.00p 1,320.00p 227
05/10/2020 1,370.00p 1,420.00p 1,361.20p 1,385.00p 1538
02/10/2020 1,350.00p 1,410.00p 1,350.00p 1,370.00p 784
01/10/2020 1,350.00p 1,385.00p 1,350.00p 1,350.00p 995
30/09/2020 1,345.00p 1,400.00p 1,326.00p 1,350.00p 954
29/09/2020 1,355.00p 1,400.00p 1,180.00p 1,345.00p 9527
28/09/2020 1,450.00p 1,465.00p 1,415.00p 1,450.00p 500
25/09/2020 1,450.00p 1,467.00p 1,450.00p 1,450.00p 68
24/09/2020 1,475.00p 1,475.00p 1,410.00p 1,450.00p 979
23/09/2020 1,475.00p 1,475.00p 1,475.00p 1,475.00p 75
22/09/2020 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
21/09/2020 1,475.00p 1,475.00p 1,450.00p 1,475.00p 501
18/09/2020 1,485.00p 1,485.00p 1,475.00p 1,475.00p 240
17/09/2020 1,485.00p 1,485.00p 1,453.50p 1,485.00p 114
16/09/2020 1,485.00p 1,485.00p 1,485.00p 1,485.00p 0
15/09/2020 1,485.00p 1,505.00p 1,485.00p 1,485.00p 199
14/09/2020 1,510.00p 1,510.00p 1,485.00p 1,485.00p 400
11/09/2020 1,530.00p 1,530.00p 1,500.00p 1,510.00p 1159
10/09/2020 1,550.00p 1,550.00p 1,530.00p 1,530.00p 1000
09/09/2020 1,550.00p 1,550.00p 1,550.00p 1,550.00p 500
08/09/2020 1,550.00p 1,565.00p 1,500.00p 1,550.00p 2705
07/09/2020 1,525.00p 1,585.00p 1,500.00p 1,550.00p 79
04/09/2020 1,520.00p 1,552.73p 1,502.50p 1,525.00p 1789
03/09/2020 1,460.00p 1,538.00p 1,454.50p 1,520.00p 2899
02/09/2020 1,460.00p 1,460.00p 1,460.00p 1,460.00p 0
01/09/2020 1,460.00p 1,495.00p 1,417.00p 1,460.00p 668
31/08/2020 1,460.00p 1,460.00p 1,460.00p 1,460.00p 0
28/08/2020 1,460.00p 1,460.00p 1,460.00p 1,460.00p 0
27/08/2020 1,460.00p 1,488.00p 1,417.00p 1,460.00p 619
26/08/2020 1,460.00p 1,488.00p 1,460.00p 1,460.00p 67
25/08/2020 1,460.00p 1,460.00p 1,460.00p 1,460.00p 72
24/08/2020 1,460.00p 1,490.00p 1,415.00p 1,460.00p 74
21/08/2020 1,460.00p 1,490.00p 1,460.00p 1,460.00p 66
20/08/2020 1,460.00p 1,460.00p 1,460.00p 1,460.00p 37
19/08/2020 1,460.00p 1,460.00p 1,460.00p 1,460.00p 4554
18/08/2020 1,460.00p 1,460.00p 1,460.00p 1,460.00p 0
17/08/2020 1,460.00p 1,460.00p 1,460.00p 1,460.00p 300
14/08/2020 1,460.00p 1,470.00p 1,410.00p 1,460.00p 646
13/08/2020 1,460.00p 1,470.00p 1,460.00p 1,460.00p 204
12/08/2020 1,470.00p 1,470.00p 1,460.00p 1,460.00p 51
11/08/2020 1,490.00p 1,512.00p 1,470.00p 1,470.00p 1150
10/08/2020 1,490.00p 1,490.00p 1,467.00p 1,490.00p 7
07/08/2020 1,490.00p 1,515.00p 1,490.00p 1,490.00p 65
06/08/2020 1,490.00p 1,515.00p 1,463.00p 1,490.00p 264
05/08/2020 1,490.00p 1,490.00p 1,490.00p 1,490.00p 0
04/08/2020 1,490.00p 1,515.00p 1,490.00p 1,490.00p 6
03/08/2020 1,500.00p 1,500.00p 1,462.80p 1,490.00p 675
31/07/2020 1,450.00p 1,500.00p 1,450.00p 1,500.00p 850
30/07/2020 1,450.00p 1,500.00p 1,425.00p 1,450.00p 597
29/07/2020 1,450.00p 1,500.00p 1,450.00p 1,450.00p 50
28/07/2020 1,450.00p 1,450.00p 1,450.00p 1,450.00p 200
27/07/2020 1,450.00p 1,450.00p 1,450.00p 1,450.00p 317
24/07/2020 1,450.00p 1,455.00p 1,450.00p 1,450.00p 182
23/07/2020 1,450.00p 1,500.00p 1,450.00p 1,450.00p 159
22/07/2020 1,450.00p 1,500.00p 1,450.00p 1,450.00p 166
21/07/2020 1,410.00p 1,470.00p 1,400.00p 1,450.00p 250
20/07/2020 1,415.00p 1,415.00p 1,383.50p 1,410.00p 259
17/07/2020 1,430.00p 1,430.00p 1,385.00p 1,415.00p 582
16/07/2020 1,450.00p 1,450.00p 1,430.00p 1,430.00p 1000
15/07/2020 1,450.00p 1,450.00p 1,450.00p 1,450.00p 0
14/07/2020 1,450.00p 1,500.00p 1,415.00p 1,450.00p 24
13/07/2020 1,450.00p 1,500.00p 1,450.00p 1,450.00p 222
10/07/2020 1,450.00p 1,450.00p 1,450.00p 1,450.00p 1382
09/07/2020 1,450.00p 1,450.00p 1,425.00p 1,450.00p 91
08/07/2020 1,450.00p 1,500.00p 1,425.00p 1,450.00p 419
07/07/2020 1,450.00p 1,450.00p 1,415.00p 1,450.00p 200
06/07/2020 1,425.00p 1,450.00p 1,405.00p 1,450.00p 793
03/07/2020 1,400.00p 1,447.50p 1,400.00p 1,425.00p 47
02/07/2020 1,360.00p 1,445.00p 1,360.00p 1,400.00p 1141
01/07/2020 1,350.00p 1,400.00p 1,326.00p 1,360.00p 669
30/06/2020 1,350.00p 1,395.00p 1,312.00p 1,350.00p 292
29/06/2020 1,350.00p 1,395.00p 1,350.00p 1,350.00p 249
26/06/2020 1,335.00p 1,370.00p 1,310.00p 1,350.00p 767
25/06/2020 1,320.00p 1,335.00p 1,270.00p 1,335.00p 1420
24/06/2020 1,310.00p 1,370.00p 1,275.00p 1,370.00p 2767
23/06/2020 1,405.00p 1,405.00p 1,275.00p 1,310.00p 3139
22/06/2020 1,375.00p 1,405.00p 1,364.50p 1,405.00p 1702
19/06/2020 1,500.00p 1,500.00p 1,375.00p 1,375.00p 2084
18/06/2020 1,500.00p 1,500.00p 1,400.00p 1,500.00p 268
17/06/2020 1,520.00p 1,520.00p 1,500.00p 1,500.00p 64
16/06/2020 1,470.00p 1,520.00p 1,469.00p 1,520.00p 1301
15/06/2020 1,470.00p 1,470.00p 1,469.00p 1,470.00p 203
12/06/2020 1,500.00p 1,509.00p 1,425.00p 1,470.00p 1360
11/06/2020 1,550.00p 1,550.00p 1,460.00p 1,500.00p 250
10/06/2020 1,560.00p 1,560.00p 1,510.00p 1,550.00p 787
09/06/2020 1,560.00p 1,572.00p 1,525.00p 1,560.00p 173
08/06/2020 1,550.00p 1,596.50p 1,520.00p 1,560.00p 1377
05/06/2020 1,500.00p 1,585.00p 1,500.00p 1,550.00p 4230
04/06/2020 1,525.00p 1,534.99p 1,500.00p 1,500.00p 1445
03/06/2020 1,525.00p 1,550.00p 1,510.00p 1,525.00p 2247
02/06/2020 1,470.00p 1,550.00p 1,470.00p 1,525.00p 1751
29/05/2020 1,400.00p 1,500.00p 1,400.00p 1,460.00p 2436
28/05/2020 1,375.00p 1,385.00p 1,375.00p 1,375.00p 195
27/05/2020 1,375.00p 1,390.00p 1,365.00p 1,375.00p 106
26/05/2020 1,400.00p 1,400.00p 1,366.00p 1,375.00p 1159
25/05/2020 1,400.00p 1,400.00p 1,400.00p 1,400.00p 726
22/05/2020 1,400.00p 1,400.00p 1,400.00p 1,400.00p 726
21/05/2020 1,400.00p 1,430.00p 1,386.00p 1,400.00p 301
20/05/2020 1,400.00p 1,400.00p 1,386.00p 1,400.00p 639
19/05/2020 1,400.00p 1,440.00p 1,400.00p 1,400.00p 277
18/05/2020 1,400.00p 1,400.00p 1,395.00p 1,400.00p 364
15/05/2020 1,370.00p 1,415.00p 1,370.00p 1,385.00p 1032
14/05/2020 1,370.00p 1,370.00p 1,336.00p 1,370.00p 338
13/05/2020 1,370.00p 1,409.00p 1,325.00p 1,370.00p 563
12/05/2020 1,370.00p 1,410.00p 1,370.00p 1,370.00p 427
11/05/2020 1,350.00p 1,400.00p 1,320.00p 1,370.00p 3121
08/05/2020 1,340.00p 1,364.90p 1,315.00p 1,350.00p 771
07/05/2020 1,340.00p 1,364.90p 1,315.00p 1,350.00p 771
06/05/2020 1,335.00p 1,365.00p 1,335.00p 1,340.00p 572
05/05/2020 1,335.00p 1,335.00p 1,335.00p 1,335.00p 732
04/05/2020 1,375.00p 1,390.00p 1,335.00p 1,335.00p 504
01/05/2020 1,400.00p 1,400.00p 1,375.00p 1,375.00p 0
30/04/2020 1,400.00p 1,410.00p 1,351.00p 1,400.00p 993
29/04/2020 1,425.00p 1,425.00p 1,400.00p 1,400.00p 2135
28/04/2020 1,385.00p 1,441.00p 1,385.00p 1,425.00p 3763
27/04/2020 1,350.00p 1,400.00p 1,350.00p 1,385.00p 2120
24/04/2020 1,340.00p 1,382.00p 1,302.00p 1,350.00p 979
23/04/2020 1,330.00p 1,378.00p 1,280.00p 1,340.00p 277
22/04/2020 1,330.00p 1,330.00p 1,330.00p 1,330.00p 2000
21/04/2020 1,330.00p 1,330.00p 1,330.00p 1,330.00p 0
20/04/2020 1,330.00p 1,386.00p 1,330.00p 1,330.00p 72
17/04/2020 1,330.00p 1,393.00p 1,295.00p 1,330.00p 213
16/04/2020 1,305.00p 1,345.50p 1,305.00p 1,330.00p 522
15/04/2020 1,330.00p 1,336.50p 1,264.50p 1,305.00p 1095
14/04/2020 1,330.00p 1,398.60p 1,260.00p 1,330.00p 2848
13/04/2020 1,305.00p 1,350.00p 1,305.00p 1,330.00p 11549
10/04/2020 1,305.00p 1,350.00p 1,305.00p 1,330.00p 11549
09/04/2020 1,305.00p 1,350.00p 1,305.00p 1,330.00p 11549
08/04/2020 1,305.00p 1,320.00p 1,305.00p 1,305.00p 226
07/04/2020 1,300.00p 1,330.00p 1,285.00p 1,320.00p 1348
06/04/2020 1,300.00p 1,338.00p 1,300.00p 1,300.00p 1707
03/04/2020 1,325.00p 1,338.00p 1,300.00p 1,300.00p 81
02/04/2020 1,325.00p 1,325.00p 1,325.00p 1,325.00p 0
01/04/2020 1,325.00p 1,325.00p 1,266.50p 1,325.00p 28
31/03/2020 1,325.00p 1,340.00p 1,250.00p 1,340.00p 195
30/03/2020 1,325.00p 1,325.00p 1,325.00p 1,325.00p 0
27/03/2020 1,375.00p 1,375.00p 1,300.00p 1,325.00p 2015
26/03/2020 1,275.00p 1,395.00p 1,255.00p 1,375.00p 5192
25/03/2020 1,275.00p 1,275.00p 1,275.00p 1,275.00p 0
24/03/2020 1,275.00p 1,275.00p 1,250.00p 1,275.00p 200
23/03/2020 1,150.00p 1,250.00p 1,150.00p 1,240.00p 782
20/03/2020 1,100.00p 1,200.00p 1,100.00p 1,150.00p 2075
19/03/2020 1,090.00p 1,149.00p 1,090.00p 1,100.00p 615
18/03/2020 1,060.00p 1,125.00p 1,032.80p 1,090.00p 2160
17/03/2020 1,100.00p 1,120.00p 1,000.00p 1,060.00p 15885
16/03/2020 1,150.00p 1,150.00p 1,035.00p 1,100.00p 7298
13/03/2020 1,150.00p 1,194.00p 1,120.00p 1,150.00p 4925
12/03/2020 1,175.00p 1,195.20p 1,120.00p 1,160.00p 2763
11/03/2020 1,175.00p 1,175.00p 1,160.00p 1,175.00p 347

*Close Price adjusted for both dividends and splits