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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/06/2017 | 722.50p | 722.50p | 722.50p | 722.50p | 392 |
| 28/06/2017 | 715.00p | 722.50p | 715.00p | 722.50p | 479 |
| 27/06/2017 | 715.00p | 715.00p | 715.00p | 715.00p | 685 |
| 26/06/2017 | 720.00p | 725.00p | 715.00p | 715.00p | 450 |
| 23/06/2017 | 720.00p | 720.00p | 720.00p | 720.00p | 555 |
| 22/06/2017 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 21/06/2017 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 20/06/2017 | 720.00p | 720.00p | 720.00p | 720.00p | 0 |
| 19/06/2017 | 725.00p | 725.00p | 720.00p | 720.00p | 0 |
| 16/06/2017 | 725.00p | 739.85p | 725.00p | 725.00p | 136 |
| 15/06/2017 | 725.00p | 725.00p | 716.00p | 725.00p | 1000 |
| 14/06/2017 | 725.00p | 734.50p | 715.51p | 725.00p | 798 |
| 13/06/2017 | 710.00p | 730.00p | 710.00p | 725.00p | 3873 |
| 12/06/2017 | 720.00p | 727.80p | 701.00p | 715.00p | 6837 |
| 09/06/2017 | 727.50p | 727.50p | 709.55p | 720.00p | 3498 |
| 08/06/2017 | 727.50p | 727.50p | 721.25p | 727.50p | 747 |
| 07/06/2017 | 727.50p | 727.50p | 720.00p | 727.50p | 934 |
| 06/06/2017 | 745.00p | 745.00p | 701.00p | 727.50p | 14089 |
| 05/06/2017 | 747.50p | 763.50p | 735.15p | 745.00p | 2506 |
| 02/06/2017 | 732.50p | 759.75p | 725.18p | 747.50p | 3202 |
| 01/06/2017 | 757.50p | 773.25p | 725.15p | 732.50p | 9686 |
| 31/05/2017 | 765.00p | 776.00p | 741.00p | 757.50p | 17443 |
| 30/05/2017 | 747.50p | 790.00p | 747.50p | 765.00p | 18137 |
| 26/05/2017 | 712.50p | 764.85p | 691.50p | 747.50p | 55417 |
| 25/05/2017 | 675.00p | 685.00p | 670.00p | 672.50p | 1537 |
| 24/05/2017 | 655.00p | 680.00p | 655.00p | 675.00p | 4944 |
| 23/05/2017 | 652.50p | 665.00p | 650.50p | 655.00p | 3100 |
| 22/05/2017 | 650.00p | 665.00p | 645.00p | 652.50p | 697 |
| 19/05/2017 | 650.00p | 660.00p | 650.00p | 650.00p | 1075 |
| 18/05/2017 | 637.50p | 660.00p | 637.50p | 650.00p | 4119 |
| 17/05/2017 | 642.50p | 655.00p | 635.11p | 637.50p | 804 |
| 16/05/2017 | 640.00p | 640.00p | 637.50p | 640.00p | 0 |
| 15/05/2017 | 632.50p | 650.00p | 632.50p | 637.50p | 750 |
| 12/05/2017 | 630.00p | 645.00p | 625.00p | 632.50p | 1650 |
| 11/05/2017 | 630.00p | 632.00p | 630.00p | 630.00p | 1876 |
| 10/05/2017 | 627.50p | 645.00p | 627.50p | 630.00p | 8551 |
| 09/05/2017 | 632.50p | 649.85p | 630.00p | 630.00p | 3130 |
| 08/05/2017 | 630.00p | 632.50p | 630.00p | 632.50p | 0 |
| 05/05/2017 | 630.00p | 632.50p | 632.50p | 632.50p | 0 |
*Close Price adjusted for both dividends and splits