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:
- Hold Foresight Group Holdings Limited NPV (FSG) by Tom Winnifrith in ShareProphets
- Hold Foresight Group Holdings Limited NPV (FSG) by Steve Moore in ShareProphets
- Avoid Quadrise (QED) by Steve Moore in ShareProphets
- Avoid Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Steve Moore in ShareProphets
- Hold Victrex plc (VCT) by Christopher Ruane in The Motley Fool
- Sell Vistry Group (VTY) by Steve Moore in ShareProphets
- Buy Avation (AVAP) by Canaccord Genuity
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy System1 Group (SYS1) by Canaccord Genuity
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Buy The Gym Group (GYM) by Shore Capital
- Buy Next 15 Group (NFG) by Berenberg
- Buy Unite Group (UTG) by Berenberg
- Buy Victoria (VCP) by Berenberg
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Hold BP (BP.) by Mark Hartley in The Motley Fool
- Buy Babcock International Group (BAB) by Robert Stephens (The Times) in The Times - Tempus
- Overweight Hochschild Mining (HOC) by Barclays
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits