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 Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/10/2017 | 812.50p | 830.00p | 805.00p | 820.00p | 878 |
| 27/10/2017 | 835.00p | 835.00p | 792.00p | 815.00p | 9467 |
| 26/10/2017 | 835.00p | 835.00p | 830.00p | 830.00p | 471 |
| 25/10/2017 | 835.00p | 837.00p | 830.00p | 835.00p | 1233 |
| 24/10/2017 | 835.00p | 835.00p | 834.40p | 835.00p | 500 |
| 23/10/2017 | 842.50p | 850.00p | 825.05p | 835.00p | 8078 |
| 20/10/2017 | 857.50p | 868.50p | 835.00p | 842.50p | 2733 |
| 19/10/2017 | 857.50p | 868.50p | 841.00p | 857.50p | 1019 |
| 18/10/2017 | 857.50p | 857.50p | 841.00p | 857.50p | 39 |
| 17/10/2017 | 857.50p | 857.50p | 857.50p | 857.50p | 0 |
| 16/10/2017 | 857.50p | 868.95p | 835.15p | 857.50p | 5828 |
| 13/10/2017 | 857.50p | 857.50p | 857.50p | 857.50p | 2486 |
| 12/10/2017 | 855.00p | 857.50p | 855.00p | 857.50p | 6149 |
| 11/10/2017 | 835.00p | 855.00p | 835.00p | 855.00p | 11238 |
| 10/10/2017 | 840.00p | 840.00p | 835.00p | 835.00p | 1984 |
| 09/10/2017 | 840.00p | 840.00p | 840.00p | 840.00p | 3695 |
| 06/10/2017 | 840.00p | 840.00p | 830.00p | 840.00p | 726 |
| 05/10/2017 | 830.00p | 840.00p | 830.00p | 840.00p | 6640 |
| 04/10/2017 | 830.00p | 830.00p | 825.00p | 830.00p | 2591 |
| 03/10/2017 | 825.00p | 830.00p | 825.00p | 830.00p | 3854 |
| 02/10/2017 | 820.00p | 825.00p | 820.00p | 825.00p | 2222 |
| 29/09/2017 | 825.00p | 820.00p | 820.00p | 820.00p | 2138 |
| 28/09/2017 | 825.00p | 820.00p | 820.00p | 820.00p | 1897 |
| 27/09/2017 | 815.00p | 820.00p | 815.00p | 820.00p | 5964 |
| 26/09/2017 | 842.50p | 845.00p | 815.00p | 815.00p | 8687 |
| 25/09/2017 | 835.00p | 872.50p | 830.00p | 845.00p | 25884 |
| 22/09/2017 | 785.00p | 837.50p | 785.00p | 837.50p | 25096 |
| 21/09/2017 | 787.50p | 807.50p | 750.00p | 785.00p | 59117 |
| 20/09/2017 | 737.50p | 750.00p | 737.50p | 750.00p | 1362 |
| 19/09/2017 | 732.50p | 737.50p | 732.50p | 737.50p | 1899 |
| 18/09/2017 | 732.50p | 732.50p | 732.50p | 732.50p | 5445 |
| 15/09/2017 | 732.50p | 732.50p | 732.50p | 732.50p | 273 |
| 14/09/2017 | 732.50p | 732.50p | 732.50p | 732.50p | 135 |
| 13/09/2017 | 732.50p | 732.50p | 732.50p | 732.50p | 250 |
| 12/09/2017 | 732.50p | 732.50p | 732.50p | 732.50p | 488 |
| 11/09/2017 | 722.50p | 732.50p | 722.50p | 732.50p | 2391 |
| 08/09/2017 | 707.50p | 722.50p | 707.50p | 722.50p | 5150 |
| 07/09/2017 | 707.50p | 707.50p | 707.50p | 707.50p | 0 |
| 06/09/2017 | 712.50p | 712.50p | 705.00p | 707.50p | 5500 |
| 05/09/2017 | 695.00p | 712.50p | 695.00p | 712.50p | 5293 |
| 04/09/2017 | 700.00p | 700.00p | 692.50p | 695.00p | 667 |
| 01/09/2017 | 700.00p | 700.00p | 700.00p | 700.00p | 1350 |
| 31/08/2017 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 30/08/2017 | 705.00p | 705.00p | 695.00p | 700.00p | 2752 |
| 29/08/2017 | 705.00p | 705.00p | 705.00p | 705.00p | 1810 |
| 25/08/2017 | 710.00p | 710.00p | 705.00p | 705.00p | 900 |
| 24/08/2017 | 720.00p | 715.00p | 710.00p | 710.00p | 864 |
| 23/08/2017 | 715.00p | 715.00p | 715.00p | 715.00p | 708 |
| 22/08/2017 | 715.00p | 715.00p | 715.00p | 715.00p | 746 |
| 21/08/2017 | 720.00p | 715.00p | 715.00p | 715.00p | 575 |
| 18/08/2017 | 720.00p | 715.00p | 707.50p | 715.00p | 9897 |
| 17/08/2017 | 712.50p | 715.00p | 712.50p | 715.00p | 3740 |
| 16/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 334 |
| 15/08/2017 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 14/08/2017 | 700.00p | 712.50p | 700.00p | 712.50p | 3180 |
| 11/08/2017 | 705.00p | 705.00p | 700.00p | 700.00p | 687 |
| 10/08/2017 | 730.00p | 730.00p | 705.00p | 705.00p | 4324 |
| 09/08/2017 | 722.50p | 730.00p | 722.50p | 730.00p | 1448 |
| 08/08/2017 | 717.50p | 722.50p | 717.50p | 722.50p | 4807 |
| 07/08/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 688 |
| 04/08/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 93 |
| 03/08/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 947 |
| 02/08/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 722 |
| 01/08/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 0 |
| 31/07/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 1449 |
| 28/07/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 497 |
| 27/07/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 1482 |
| 26/07/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 46 |
| 25/07/2017 | 717.50p | 717.50p | 717.50p | 717.50p | 2507 |
| 24/07/2017 | 712.50p | 717.50p | 712.50p | 717.50p | 1556 |
| 21/07/2017 | 705.00p | 712.50p | 705.00p | 712.50p | 6420 |
| 20/07/2017 | 725.00p | 725.00p | 705.00p | 705.00p | 5881 |
| 19/07/2017 | 732.50p | 730.00p | 725.00p | 725.00p | 3639 |
| 18/07/2017 | 730.00p | 730.00p | 730.00p | 730.00p | 0 |
| 17/07/2017 | 730.00p | 730.00p | 730.00p | 730.00p | 450 |
| 14/07/2017 | 735.00p | 735.00p | 730.00p | 730.00p | 1133 |
| 13/07/2017 | 737.50p | 737.50p | 735.00p | 735.00p | 369 |
| 12/07/2017 | 747.50p | 747.50p | 737.50p | 737.50p | 2759 |
| 11/07/2017 | 750.00p | 750.00p | 747.50p | 747.50p | 3227 |
| 10/07/2017 | 752.50p | 752.50p | 750.00p | 750.00p | 415 |
| 07/07/2017 | 752.50p | 752.50p | 752.50p | 752.50p | 1049 |
| 06/07/2017 | 735.00p | 752.50p | 735.00p | 752.50p | 2323 |
| 05/07/2017 | 735.00p | 735.00p | 735.00p | 735.00p | 3236 |
| 04/07/2017 | 735.00p | 735.00p | 735.00p | 735.00p | 0 |
| 03/07/2017 | 730.00p | 735.00p | 730.00p | 735.00p | 10852 |
| 30/06/2017 | 722.50p | 730.00p | 722.50p | 730.00p | 5663 |
*Close Price adjusted for both dividends and splits