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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/03/2020 | 1,175.00p | 1,217.00p | 1,150.00p | 1,175.00p | 2040 |
| 09/03/2020 | 1,195.00p | 1,217.90p | 1,150.00p | 1,175.00p | 1094 |
| 06/03/2020 | 1,195.00p | 1,239.10p | 1,195.00p | 1,195.00p | 100 |
| 05/03/2020 | 1,195.00p | 1,231.00p | 1,185.00p | 1,195.00p | 1158 |
| 04/03/2020 | 1,195.00p | 1,222.00p | 1,195.00p | 1,195.00p | 628 |
| 03/03/2020 | 1,195.00p | 1,215.00p | 1,155.40p | 1,195.00p | 785 |
| 02/03/2020 | 1,150.00p | 1,213.40p | 1,136.00p | 1,195.00p | 3332 |
| 28/02/2020 | 1,215.00p | 1,215.00p | 1,110.00p | 1,150.00p | 9142 |
| 27/02/2020 | 1,275.00p | 1,275.00p | 1,210.00p | 1,215.00p | 1700 |
| 26/02/2020 | 1,270.00p | 1,280.00p | 1,240.00p | 1,275.00p | 1000 |
| 25/02/2020 | 1,270.00p | 1,270.00p | 1,270.00p | 1,270.00p | 0 |
| 24/02/2020 | 1,260.00p | 1,300.00p | 1,240.60p | 1,270.00p | 2225 |
| 21/02/2020 | 1,255.00p | 1,300.00p | 1,225.00p | 1,260.00p | 1641 |
| 20/02/2020 | 1,195.00p | 1,290.00p | 1,160.00p | 1,255.00p | 3043 |
| 19/02/2020 | 1,195.00p | 1,195.00p | 1,170.00p | 1,195.00p | 558 |
| 18/02/2020 | 1,185.00p | 1,235.00p | 1,165.00p | 1,195.00p | 182 |
| 17/02/2020 | 1,185.00p | 1,238.00p | 1,160.00p | 1,185.00p | 25605 |
| 14/02/2020 | 1,185.00p | 1,238.00p | 1,165.00p | 1,185.00p | 478 |
| 13/02/2020 | 1,185.00p | 1,238.00p | 1,130.00p | 1,185.00p | 703 |
| 12/02/2020 | 1,185.00p | 1,240.00p | 1,160.00p | 1,185.00p | 1635 |
| 11/02/2020 | 1,185.00p | 1,238.00p | 1,185.00p | 1,185.00p | 430 |
| 10/02/2020 | 1,190.00p | 1,240.00p | 1,160.00p | 1,190.00p | 2414 |
| 07/02/2020 | 1,135.00p | 1,240.00p | 1,135.00p | 1,190.00p | 4047 |
| 06/02/2020 | 1,135.00p | 1,135.00p | 1,135.00p | 1,135.00p | 0 |
| 05/02/2020 | 1,135.00p | 1,135.00p | 1,120.00p | 1,135.00p | 684 |
| 04/02/2020 | 1,130.00p | 1,165.00p | 1,127.50p | 1,135.00p | 2050 |
| 03/02/2020 | 1,125.00p | 1,160.00p | 1,124.00p | 1,130.00p | 8597 |
| 31/01/2020 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 11750 |
| 30/01/2020 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 9746 |
| 29/01/2020 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 13 |
| 28/01/2020 | 1,175.00p | 1,175.00p | 1,125.00p | 1,125.00p | 814 |
| 27/01/2020 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 2117 |
| 24/01/2020 | 1,125.00p | 1,150.00p | 1,125.00p | 1,125.00p | 1398 |
| 23/01/2020 | 1,130.00p | 1,150.00p | 1,125.00p | 1,125.00p | 15469 |
| 22/01/2020 | 1,130.00p | 1,160.00p | 1,130.00p | 1,130.00p | 1425 |
| 21/01/2020 | 1,125.00p | 1,130.00p | 1,115.00p | 1,130.00p | 190 |
| 20/01/2020 | 1,120.00p | 1,145.00p | 1,115.00p | 1,125.00p | 2639 |
| 17/01/2020 | 1,145.00p | 1,160.00p | 1,110.00p | 1,120.00p | 5515 |
| 16/01/2020 | 1,140.00p | 1,160.00p | 1,131.50p | 1,145.00p | 5015 |
| 15/01/2020 | 1,110.00p | 1,150.17p | 1,051.00p | 1,140.00p | 8533 |
| 14/01/2020 | 1,140.00p | 1,159.00p | 1,110.00p | 1,110.00p | 2088 |
| 13/01/2020 | 1,140.00p | 1,165.00p | 1,115.00p | 1,140.00p | 1254 |
| 10/01/2020 | 1,140.00p | 1,140.00p | 1,140.00p | 1,140.00p | 0 |
| 09/01/2020 | 1,150.00p | 1,165.00p | 1,125.00p | 1,140.00p | 12805 |
| 08/01/2020 | 1,150.00p | 1,170.00p | 1,150.00p | 1,150.00p | 30 |
| 07/01/2020 | 1,115.00p | 1,165.00p | 1,105.00p | 1,150.00p | 7971 |
| 06/01/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 03/01/2020 | 1,115.00p | 1,168.00p | 1,115.00p | 1,115.00p | 1344 |
| 02/01/2020 | 1,115.00p | 1,168.00p | 1,105.00p | 1,115.00p | 1902 |
| 01/01/2020 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 31/12/2019 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 30/12/2019 | 1,115.00p | 1,169.99p | 1,110.00p | 1,115.00p | 2293 |
| 27/12/2019 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 26/12/2019 | 1,115.00p | 1,169.99p | 1,102.00p | 1,115.00p | 1693 |
| 25/12/2019 | 1,115.00p | 1,169.99p | 1,102.00p | 1,115.00p | 1693 |
| 24/12/2019 | 1,115.00p | 1,169.99p | 1,102.00p | 1,115.00p | 1693 |
| 23/12/2019 | 1,115.00p | 1,175.00p | 1,110.00p | 1,115.00p | 287 |
| 20/12/2019 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 0 |
| 19/12/2019 | 1,115.00p | 1,178.70p | 1,115.00p | 1,115.00p | 1226 |
| 18/12/2019 | 1,115.00p | 1,167.50p | 1,051.30p | 1,115.00p | 3523 |
| 17/12/2019 | 1,135.00p | 1,170.00p | 1,116.00p | 1,140.00p | 1324 |
| 16/12/2019 | 1,175.00p | 1,190.00p | 1,115.00p | 1,135.00p | 3522 |
| 13/12/2019 | 1,125.00p | 1,175.00p | 1,125.00p | 1,175.00p | 509 |
| 12/12/2019 | 1,120.00p | 1,189.10p | 1,120.00p | 1,145.00p | 1450 |
| 11/12/2019 | 1,145.00p | 1,145.00p | 1,145.00p | 1,145.00p | 5710 |
| 10/12/2019 | 1,140.00p | 1,184.00p | 1,124.80p | 1,145.00p | 4231 |
| 09/12/2019 | 1,150.00p | 1,189.99p | 1,112.50p | 1,140.00p | 7118 |
| 06/12/2019 | 1,175.00p | 1,175.00p | 1,150.50p | 1,175.00p | 2 |
| 05/12/2019 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 04/12/2019 | 1,175.00p | 1,175.00p | 1,150.50p | 1,175.00p | 6 |
| 03/12/2019 | 1,150.00p | 1,175.00p | 1,101.00p | 1,175.00p | 150 |
| 02/12/2019 | 1,165.00p | 1,175.00p | 1,155.00p | 1,175.00p | 7500 |
| 29/11/2019 | 1,165.00p | 1,179.00p | 1,165.00p | 1,165.00p | 338 |
| 28/11/2019 | 1,165.00p | 1,179.00p | 1,165.00p | 1,165.00p | 848 |
| 27/11/2019 | 1,140.00p | 1,179.00p | 1,140.00p | 1,165.00p | 540 |
| 26/11/2019 | 1,170.00p | 1,170.00p | 1,157.00p | 1,165.00p | 54 |
| 25/11/2019 | 1,170.00p | 1,170.00p | 1,170.00p | 1,170.00p | 0 |
| 22/11/2019 | 1,200.00p | 1,200.00p | 1,155.00p | 1,170.00p | 938 |
| 21/11/2019 | 1,165.00p | 1,165.00p | 1,153.00p | 1,165.00p | 278 |
| 20/11/2019 | 1,140.00p | 1,178.50p | 1,140.00p | 1,165.00p | 426 |
| 19/11/2019 | 1,150.00p | 1,178.99p | 1,146.57p | 1,165.00p | 6741 |
| 18/11/2019 | 1,145.00p | 1,191.99p | 1,145.00p | 1,175.00p | 6034 |
| 15/11/2019 | 1,175.00p | 1,184.99p | 1,160.00p | 1,160.00p | 2023 |
| 14/11/2019 | 1,175.00p | 1,190.00p | 1,160.00p | 1,160.00p | 7538 |
| 13/11/2019 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 12/11/2019 | 1,185.00p | 1,195.00p | 1,175.00p | 1,175.00p | 2211 |
| 11/11/2019 | 1,185.00p | 1,185.00p | 1,170.50p | 1,185.00p | 8 |
| 08/11/2019 | 1,160.00p | 1,185.00p | 1,160.00p | 1,185.00p | 0 |
| 07/11/2019 | 1,185.00p | 1,185.00p | 1,170.10p | 1,185.00p | 199 |
| 06/11/2019 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 20 |
| 05/11/2019 | 1,185.00p | 1,202.99p | 1,150.70p | 1,185.00p | 575 |
| 04/11/2019 | 1,185.00p | 1,204.00p | 1,150.70p | 1,185.00p | 1721 |
| 01/11/2019 | 1,160.00p | 1,205.00p | 1,160.00p | 1,185.00p | 178 |
| 31/10/2019 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 1672 |
| 30/10/2019 | 1,185.00p | 1,185.00p | 1,166.50p | 1,185.00p | 362 |
| 29/10/2019 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 28/10/2019 | 1,185.00p | 1,185.00p | 1,166.50p | 1,185.00p | 640 |
| 25/10/2019 | 1,160.00p | 1,188.75p | 1,160.00p | 1,185.00p | 1850 |
| 24/10/2019 | 1,185.00p | 1,190.00p | 1,185.00p | 1,185.00p | 600 |
| 23/10/2019 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 22/10/2019 | 1,185.00p | 1,190.00p | 1,185.00p | 1,185.00p | 167 |
| 21/10/2019 | 1,190.00p | 1,195.00p | 1,185.00p | 1,185.00p | 738 |
| 18/10/2019 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 17/10/2019 | 1,165.00p | 1,190.00p | 1,155.00p | 1,190.00p | 144 |
| 16/10/2019 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 15/10/2019 | 1,190.00p | 1,200.00p | 1,160.00p | 1,190.00p | 5365 |
| 14/10/2019 | 1,200.00p | 1,204.00p | 1,190.00p | 1,190.00p | 249 |
| 11/10/2019 | 1,175.00p | 1,204.00p | 1,175.00p | 1,200.00p | 1000 |
| 10/10/2019 | 1,200.00p | 1,205.00p | 1,200.00p | 1,200.00p | 100 |
| 09/10/2019 | 1,175.00p | 1,200.00p | 1,175.00p | 1,200.00p | 0 |
| 08/10/2019 | 1,200.00p | 1,235.00p | 1,157.50p | 1,200.00p | 2849 |
| 07/10/2019 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 40 |
| 04/10/2019 | 1,200.00p | 1,225.00p | 1,150.00p | 1,200.00p | 11243 |
| 03/10/2019 | 1,250.00p | 1,250.00p | 1,195.00p | 1,200.00p | 11145 |
| 02/10/2019 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 29 |
| 01/10/2019 | 1,250.00p | 1,275.00p | 1,200.00p | 1,250.00p | 1997 |
| 30/09/2019 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 1228 |
| 27/09/2019 | 1,250.00p | 1,292.50p | 1,222.20p | 1,250.00p | 1999 |
| 26/09/2019 | 1,175.00p | 1,300.00p | 1,175.00p | 1,250.00p | 3850 |
| 25/09/2019 | 1,140.00p | 1,192.50p | 1,140.00p | 1,150.00p | 284 |
| 24/09/2019 | 1,115.00p | 1,157.50p | 1,115.00p | 1,140.00p | 400 |
| 23/09/2019 | 1,140.00p | 1,179.00p | 1,140.00p | 1,140.00p | 553 |
| 20/09/2019 | 1,140.00p | 1,179.20p | 1,140.00p | 1,140.00p | 452 |
| 19/09/2019 | 1,140.00p | 1,178.50p | 1,110.00p | 1,140.00p | 1119 |
| 18/09/2019 | 1,150.00p | 1,164.75p | 1,110.00p | 1,140.00p | 12762 |
| 17/09/2019 | 1,150.00p | 1,150.00p | 1,110.00p | 1,150.00p | 9 |
| 16/09/2019 | 1,135.00p | 1,150.00p | 1,105.00p | 1,150.00p | 315 |
| 13/09/2019 | 1,135.00p | 1,150.00p | 1,101.00p | 1,150.00p | 9 |
| 12/09/2019 | 1,150.00p | 1,150.00p | 1,105.00p | 1,150.00p | 21 |
| 11/09/2019 | 1,150.00p | 1,150.00p | 1,110.00p | 1,150.00p | 1164 |
| 10/09/2019 | 1,150.00p | 1,179.00p | 1,101.00p | 1,150.00p | 602 |
| 09/09/2019 | 1,150.00p | 1,200.00p | 1,150.00p | 1,150.00p | 45 |
| 06/09/2019 | 1,160.00p | 1,181.00p | 1,125.00p | 1,150.00p | 772 |
| 05/09/2019 | 1,160.00p | 1,185.00p | 1,137.00p | 1,160.00p | 974 |
| 04/09/2019 | 1,150.00p | 1,190.00p | 1,137.00p | 1,160.00p | 482 |
| 03/09/2019 | 1,170.00p | 1,170.00p | 1,136.00p | 1,160.00p | 15697 |
| 02/09/2019 | 1,160.00p | 1,170.00p | 1,155.00p | 1,170.00p | 520 |
| 30/08/2019 | 1,160.00p | 1,220.00p | 1,150.00p | 1,170.00p | 979 |
| 29/08/2019 | 1,160.00p | 1,175.00p | 1,150.00p | 1,170.00p | 5570 |
| 28/08/2019 | 1,160.00p | 1,219.00p | 1,160.00p | 1,170.00p | 836 |
| 27/08/2019 | 1,160.00p | 1,215.00p | 1,101.20p | 1,170.00p | 1067 |
| 23/08/2019 | 1,150.00p | 1,180.00p | 1,150.00p | 1,170.00p | 1961 |
| 22/08/2019 | 1,175.00p | 1,175.00p | 1,125.00p | 1,160.00p | 1172 |
| 21/08/2019 | 1,180.00p | 1,210.00p | 1,160.00p | 1,175.00p | 3400 |
| 20/08/2019 | 1,180.00p | 1,180.00p | 1,140.80p | 1,180.00p | 1363 |
| 19/08/2019 | 1,180.00p | 1,217.50p | 1,165.50p | 1,180.00p | 558 |
| 16/08/2019 | 1,170.00p | 1,188.50p | 1,160.00p | 1,180.00p | 963 |
| 15/08/2019 | 1,195.00p | 1,219.00p | 1,170.00p | 1,170.00p | 2224 |
| 14/08/2019 | 1,190.00p | 1,195.00p | 1,160.00p | 1,195.00p | 3160 |
| 13/08/2019 | 1,190.00p | 1,190.00p | 1,150.00p | 1,190.00p | 74 |
| 12/08/2019 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 394 |
| 09/08/2019 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 125 |
| 08/08/2019 | 1,190.00p | 1,190.00p | 1,189.00p | 1,190.00p | 1500 |
| 07/08/2019 | 1,190.00p | 1,199.50p | 1,150.00p | 1,190.00p | 3838 |
| 06/08/2019 | 1,190.00p | 1,190.00p | 1,175.00p | 1,190.00p | 524 |
| 05/08/2019 | 1,190.00p | 1,190.00p | 1,175.00p | 1,190.00p | 7 |
| 02/08/2019 | 1,190.00p | 1,190.00p | 1,175.00p | 1,190.00p | 300 |
| 01/08/2019 | 1,175.00p | 1,190.00p | 1,175.00p | 1,190.00p | 0 |
| 31/07/2019 | 1,175.00p | 1,225.00p | 1,175.00p | 1,190.00p | 572 |
| 30/07/2019 | 1,190.00p | 1,225.00p | 1,190.00p | 1,190.00p | 44 |
| 29/07/2019 | 1,215.00p | 1,215.00p | 1,182.50p | 1,190.00p | 6591 |
| 26/07/2019 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 0 |
| 25/07/2019 | 1,215.00p | 1,215.00p | 1,195.00p | 1,215.00p | 1 |
| 24/07/2019 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 1500 |
| 23/07/2019 | 1,215.00p | 1,215.00p | 1,189.00p | 1,215.00p | 527 |
| 22/07/2019 | 1,215.00p | 1,215.00p | 1,200.10p | 1,215.00p | 4 |
| 19/07/2019 | 1,215.00p | 1,215.00p | 1,200.10p | 1,215.00p | 300 |
| 18/07/2019 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 0 |
| 17/07/2019 | 1,215.00p | 1,270.00p | 1,215.00p | 1,215.00p | 314 |
| 16/07/2019 | 1,215.00p | 1,240.00p | 1,188.00p | 1,215.00p | 107 |
| 15/07/2019 | 1,215.00p | 1,230.00p | 1,185.00p | 1,215.00p | 750 |
| 12/07/2019 | 1,215.00p | 1,240.00p | 1,185.00p | 1,215.00p | 178 |
| 11/07/2019 | 1,215.00p | 1,280.00p | 1,175.00p | 1,215.00p | 240 |
| 10/07/2019 | 1,225.00p | 1,245.00p | 1,185.00p | 1,215.00p | 254 |
| 09/07/2019 | 1,225.00p | 1,230.00p | 1,145.00p | 1,215.00p | 9358 |
| 08/07/2019 | 1,215.00p | 1,245.00p | 1,215.00p | 1,225.00p | 3217 |
| 05/07/2019 | 1,215.00p | 1,250.00p | 1,183.80p | 1,215.00p | 883 |
| 04/07/2019 | 1,215.00p | 1,218.90p | 1,151.30p | 1,215.00p | 166 |
| 03/07/2019 | 1,215.00p | 1,218.00p | 1,215.00p | 1,215.00p | 1512 |
| 02/07/2019 | 1,215.00p | 1,270.00p | 1,200.00p | 1,215.00p | 2081 |
| 01/07/2019 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 0 |
| 28/06/2019 | 1,215.00p | 1,270.00p | 1,215.00p | 1,215.00p | 1000 |
| 27/06/2019 | 1,225.00p | 1,280.00p | 1,215.00p | 1,215.00p | 743 |
| 26/06/2019 | 1,215.00p | 1,215.65p | 1,215.00p | 1,215.00p | 57 |
| 25/06/2019 | 1,215.00p | 1,215.00p | 1,210.00p | 1,215.00p | 28 |
| 24/06/2019 | 1,215.00p | 1,215.65p | 1,215.00p | 1,215.00p | 23 |
| 21/06/2019 | 1,210.00p | 1,215.00p | 1,210.00p | 1,215.00p | 19 |
| 20/06/2019 | 1,210.00p | 1,255.00p | 1,200.00p | 1,210.00p | 172659 |
| 19/06/2019 | 1,235.00p | 1,260.00p | 1,207.70p | 1,210.00p | 2129 |
| 18/06/2019 | 1,250.00p | 1,250.00p | 1,225.00p | 1,235.00p | 1396 |
| 17/06/2019 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 0 |
| 14/06/2019 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 1677 |
| 13/06/2019 | 1,225.00p | 1,290.00p | 1,225.00p | 1,240.00p | 3922 |
| 12/06/2019 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 36 |
| 11/06/2019 | 1,250.00p | 1,250.00p | 1,226.00p | 1,250.00p | 17 |
| 10/06/2019 | 1,225.00p | 1,285.00p | 1,222.00p | 1,250.00p | 888 |
| 07/06/2019 | 1,250.00p | 1,250.00p | 1,219.00p | 1,250.00p | 9 |
*Close Price adjusted for both dividends and splits