Volvere (VLE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/08/2018 890.00p 890.00p 881.00p 890.00p 1156
14/08/2018 890.00p 899.85p 886.00p 890.00p 1717
13/08/2018 910.00p 910.00p 881.00p 890.00p 4344
10/08/2018 910.00p 930.00p 891.00p 915.00p 1384
09/08/2018 915.00p 915.00p 891.00p 915.00p 178
08/08/2018 915.00p 915.00p 891.00p 915.00p 467
07/08/2018 925.00p 925.00p 900.15p 915.00p 1439
06/08/2018 925.00p 925.00p 902.00p 925.00p 1562
03/08/2018 925.00p 944.00p 925.00p 925.00p 100
02/08/2018 925.00p 944.00p 902.00p 925.00p 1721
01/08/2018 925.00p 944.00p 910.00p 925.00p 942
31/07/2018 920.00p 940.00p 920.00p 925.00p 531
30/07/2018 925.00p 925.00p 901.00p 920.00p 1097
27/07/2018 925.00p 925.00p 905.00p 925.00p 862
26/07/2018 925.00p 950.00p 911.00p 925.00p 850
25/07/2018 925.00p 925.00p 925.00p 925.00p 0
24/07/2018 935.00p 935.00p 911.00p 925.00p 418
23/07/2018 935.00p 935.00p 925.51p 935.00p 2312
20/07/2018 935.00p 950.00p 935.00p 935.00p 200
19/07/2018 935.00p 950.00p 925.51p 935.00p 600
18/07/2018 935.00p 950.00p 925.51p 935.00p 210
17/07/2018 940.00p 940.00p 925.51p 935.00p 200
16/07/2018 930.00p 950.00p 930.00p 940.00p 313
13/07/2018 915.00p 930.00p 915.00p 930.00p 1376
12/07/2018 915.00p 929.00p 903.10p 915.00p 1414
11/07/2018 915.00p 915.00p 903.10p 915.00p 335
10/07/2018 915.00p 929.00p 902.60p 915.00p 1560
09/07/2018 915.00p 921.00p 900.15p 915.00p 2965
06/07/2018 915.00p 921.90p 915.00p 915.00p 600
05/07/2018 915.00p 915.00p 900.00p 915.00p 2428
04/07/2018 915.00p 924.90p 915.00p 915.00p 252
03/07/2018 915.00p 915.00p 900.15p 915.00p 176
02/07/2018 915.00p 915.00p 905.00p 915.00p 500
29/06/2018 915.00p 930.00p 905.00p 915.00p 1264
28/06/2018 915.00p 924.90p 905.00p 915.00p 1425
27/06/2018 925.00p 937.00p 915.00p 915.00p 1395
26/06/2018 930.00p 937.00p 900.00p 925.00p 2139
25/06/2018 930.00p 947.40p 930.00p 930.00p 1130
22/06/2018 930.00p 950.00p 910.00p 930.00p 317
21/06/2018 930.00p 950.00p 930.00p 930.00p 400
20/06/2018 940.00p 940.00p 900.00p 930.00p 1962
19/06/2018 920.00p 960.00p 911.00p 940.00p 3501
18/06/2018 920.00p 920.00p 920.00p 920.00p 0
15/06/2018 920.00p 937.20p 920.00p 920.00p 600
14/06/2018 920.00p 937.20p 900.00p 920.00p 1155
13/06/2018 920.00p 920.00p 920.00p 920.00p 0
12/06/2018 920.00p 939.00p 900.00p 920.00p 682
11/06/2018 920.00p 932.50p 910.22p 920.00p 371
08/06/2018 945.00p 947.50p 905.00p 920.00p 4713
07/06/2018 947.50p 947.50p 921.00p 945.00p 208
06/06/2018 947.50p 947.50p 920.15p 947.50p 500
05/06/2018 947.50p 950.00p 947.50p 947.50p 257
04/06/2018 960.00p 960.00p 920.00p 947.50p 1776
01/06/2018 960.00p 960.00p 941.00p 960.00p 506
31/05/2018 942.50p 960.00p 942.50p 960.00p 1122
30/05/2018 970.00p 979.00p 930.15p 942.50p 1140
29/05/2018 970.00p 980.00p 940.15p 970.00p 3148
25/05/2018 980.00p 1,047.49p 940.15p 970.00p 6225
24/05/2018 930.00p 990.00p 930.00p 975.00p 7285
23/05/2018 930.00p 951.00p 910.00p 930.00p 428
22/05/2018 925.00p 949.00p 895.00p 930.00p 2016
21/05/2018 925.00p 934.00p 901.22p 925.00p 668
18/05/2018 925.00p 925.00p 901.22p 925.00p 78
17/05/2018 925.00p 935.00p 925.00p 925.00p 1434
16/05/2018 925.00p 939.50p 900.00p 925.00p 373
15/05/2018 925.00p 940.00p 900.00p 925.00p 1548
14/05/2018 930.00p 930.00p 905.00p 925.00p 362
11/05/2018 960.00p 960.00p 916.00p 930.00p 1889
10/05/2018 960.00p 970.00p 935.00p 960.00p 2280
09/05/2018 970.00p 970.00p 931.22p 960.00p 251
08/05/2018 975.00p 987.20p 950.15p 970.00p 781
04/05/2018 975.00p 975.00p 950.00p 970.00p 1352
03/05/2018 975.00p 975.00p 970.00p 970.00p 531
02/05/2018 975.00p 992.13p 970.00p 970.00p 296
01/05/2018 975.00p 992.50p 951.22p 975.00p 907
30/04/2018 950.00p 975.00p 950.00p 975.00p 1066
27/04/2018 915.00p 971.00p 915.00p 950.00p 1935
26/04/2018 915.00p 915.00p 907.50p 915.00p 12
25/04/2018 915.00p 924.90p 915.00p 915.00p 2074
24/04/2018 940.00p 940.00p 901.00p 915.00p 1066
23/04/2018 940.00p 941.22p 910.15p 940.00p 823
20/04/2018 950.00p 960.00p 910.15p 940.00p 4051
19/04/2018 970.00p 987.00p 950.00p 950.00p 50
18/04/2018 970.00p 989.80p 970.00p 970.00p 1263
17/04/2018 970.00p 980.00p 940.00p 970.00p 1107
16/04/2018 975.00p 990.00p 975.00p 975.00p 300
13/04/2018 970.00p 991.50p 950.15p 975.00p 59
12/04/2018 990.00p 991.50p 975.00p 975.00p 650
11/04/2018 990.00p 990.00p 960.15p 990.00p 600
10/04/2018 990.00p 1,007.49p 960.15p 990.00p 165
09/04/2018 990.00p 1,009.80p 960.15p 990.00p 1725
06/04/2018 990.00p 990.00p 962.00p 990.00p 825
05/04/2018 990.00p 1,000.00p 965.10p 990.00p 1500
04/04/2018 990.00p 990.00p 960.15p 980.00p 500
03/04/2018 990.00p 990.00p 965.10p 980.00p 447
29/03/2018 980.00p 980.00p 965.10p 980.00p 133
28/03/2018 990.00p 993.20p 962.10p 980.00p 195
27/03/2018 980.00p 987.49p 980.00p 980.00p 151
26/03/2018 990.00p 990.00p 962.10p 980.00p 1150
23/03/2018 990.00p 990.00p 960.15p 980.00p 2864
22/03/2018 990.00p 990.00p 970.00p 990.00p 213
21/03/2018 990.00p 1,020.00p 990.00p 990.00p 1309
20/03/2018 980.00p 1,009.00p 980.00p 990.00p 300
19/03/2018 970.00p 1,000.00p 955.00p 980.00p 1208
16/03/2018 970.00p 997.50p 970.00p 975.00p 279
15/03/2018 970.00p 990.00p 970.00p 975.00p 144
14/03/2018 1,005.00p 1,005.00p 970.00p 975.00p 1653
13/03/2018 1,005.00p 1,020.00p 990.00p 1,005.00p 1340
12/03/2018 1,000.00p 1,024.00p 997.11p 1,005.00p 1265
09/03/2018 980.00p 1,000.00p 970.15p 1,000.00p 1100
08/03/2018 980.00p 988.00p 965.00p 980.00p 903
07/03/2018 925.00p 989.00p 925.00p 980.00p 7007
06/03/2018 897.50p 897.50p 861.00p 885.00p 2694
05/03/2018 890.00p 898.00p 882.00p 890.00p 1505
02/03/2018 890.00p 890.00p 881.00p 890.00p 320
01/03/2018 897.50p 897.50p 882.00p 890.00p 4
28/02/2018 875.00p 899.85p 875.00p 890.00p 1036
27/02/2018 840.00p 875.00p 830.15p 875.00p 968
26/02/2018 852.50p 870.50p 835.25p 840.00p 2634
23/02/2018 887.50p 887.50p 835.00p 852.50p 2861
22/02/2018 895.00p 895.00p 875.00p 887.50p 2196
21/02/2018 900.00p 906.00p 888.00p 895.00p 332
20/02/2018 900.00p 904.00p 900.00p 900.00p 437
19/02/2018 892.50p 917.50p 892.50p 900.00p 3439
16/02/2018 892.50p 894.65p 885.00p 892.50p 439
15/02/2018 892.50p 894.75p 885.00p 892.50p 1104
14/02/2018 925.00p 934.00p 892.50p 892.50p 398
13/02/2018 887.50p 925.00p 875.15p 925.00p 3619
12/02/2018 950.00p 950.00p 875.15p 887.50p 2019
09/02/2018 950.00p 950.00p 920.15p 950.00p 1018
08/02/2018 950.00p 968.00p 921.00p 950.00p 78
07/02/2018 900.00p 976.00p 870.15p 950.00p 2243
06/02/2018 900.00p 915.00p 849.85p 897.50p 5356
05/02/2018 970.00p 975.00p 900.00p 917.50p 5585
02/02/2018 1,020.00p 1,035.00p 962.00p 965.00p 7692
01/02/2018 1,020.00p 1,035.00p 1,000.15p 1,020.00p 812
31/01/2018 1,020.00p 1,035.00p 1,011.00p 1,020.00p 396
30/01/2018 1,025.00p 1,044.00p 1,005.00p 1,020.00p 1733
29/01/2018 1,025.00p 1,049.00p 1,010.00p 1,025.00p 1736
26/01/2018 985.00p 1,039.00p 973.00p 1,025.00p 6659
25/01/2018 1,015.00p 1,028.00p 985.00p 985.00p 4879
24/01/2018 965.00p 1,015.00p 965.00p 1,015.00p 5095
23/01/2018 965.00p 989.00p 950.00p 965.00p 1782
22/01/2018 965.00p 980.00p 945.00p 965.00p 1332
19/01/2018 950.00p 980.00p 950.00p 965.00p 500
18/01/2018 950.00p 970.00p 950.00p 952.50p 184
17/01/2018 950.00p 969.00p 950.00p 950.00p 51
16/01/2018 950.00p 969.00p 936.00p 950.00p 524
15/01/2018 950.00p 969.00p 950.00p 950.00p 1020
12/01/2018 950.00p 968.00p 932.00p 950.00p 3188
11/01/2018 950.00p 965.00p 935.11p 950.00p 900
10/01/2018 950.00p 970.00p 932.51p 950.00p 2096
09/01/2018 945.00p 964.46p 935.10p 950.00p 1055
08/01/2018 945.00p 960.00p 935.10p 945.00p 1623
05/01/2018 925.00p 955.50p 925.00p 945.00p 2930
04/01/2018 900.00p 939.00p 897.25p 925.00p 9261
03/01/2018 857.50p 900.00p 857.50p 900.00p 2755
02/01/2018 857.50p 871.50p 857.50p 857.50p 3169
29/12/2017 857.50p 869.00p 842.10p 857.50p 1476
28/12/2017 830.00p 873.25p 830.00p 857.50p 2001
27/12/2017 830.00p 848.00p 816.61p 830.00p 1321
22/12/2017 832.50p 848.30p 816.75p 832.50p 664
21/12/2017 830.00p 832.50p 816.75p 832.50p 274
20/12/2017 832.50p 849.00p 816.00p 832.50p 634
19/12/2017 830.00p 849.60p 816.00p 832.50p 1832
18/12/2017 830.00p 830.00p 812.40p 830.00p 33
15/12/2017 830.00p 849.00p 830.00p 830.00p 588
14/12/2017 830.00p 830.00p 810.15p 830.00p 124
13/12/2017 825.00p 850.72p 825.00p 830.00p 600
12/12/2017 825.00p 825.00p 825.00p 825.00p 0
11/12/2017 825.00p 825.00p 825.00p 825.00p 0
08/12/2017 825.00p 825.00p 807.50p 825.00p 566
07/12/2017 825.00p 825.00p 807.50p 825.00p 53
06/12/2017 825.00p 847.50p 807.50p 825.00p 788
05/12/2017 825.00p 825.00p 807.50p 825.00p 599
04/12/2017 825.00p 847.50p 825.00p 825.00p 500
01/12/2017 825.00p 847.00p 805.00p 825.00p 503
30/11/2017 825.00p 847.00p 805.00p 825.00p 777
29/11/2017 825.00p 847.50p 805.00p 825.00p 682
28/11/2017 825.00p 825.00p 805.00p 825.00p 567
27/11/2017 825.00p 825.00p 825.00p 825.00p 0
24/11/2017 825.00p 842.76p 805.00p 825.00p 808
23/11/2017 825.00p 834.00p 805.00p 825.00p 430
22/11/2017 825.00p 834.00p 805.00p 825.00p 1150
21/11/2017 825.00p 829.00p 820.00p 825.00p 1800
20/11/2017 810.00p 829.75p 810.00p 825.00p 3406
17/11/2017 812.50p 830.63p 800.00p 810.00p 3820
16/11/2017 810.00p 825.00p 808.50p 812.50p 2051
15/11/2017 820.00p 820.00p 805.51p 810.00p 2271
14/11/2017 820.00p 832.00p 820.00p 820.00p 263
13/11/2017 820.00p 833.00p 820.00p 820.00p 1257
10/11/2017 820.00p 834.00p 820.00p 820.00p 622
09/11/2017 835.00p 840.00p 820.00p 820.00p 1569
08/11/2017 835.00p 835.00p 821.00p 835.00p 1243
07/11/2017 847.50p 847.50p 825.00p 835.00p 3653
06/11/2017 865.00p 872.49p 840.15p 847.50p 5010
03/11/2017 857.50p 875.00p 850.00p 862.50p 885
02/11/2017 820.00p 874.85p 820.00p 857.50p 7382
01/11/2017 820.00p 830.00p 805.00p 820.00p 391
31/10/2017 822.50p 832.00p 800.15p 820.00p 2150

*Close Price adjusted for both dividends and splits