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:
- 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
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/05/2017 | 632.50p | 649.00p | 622.51p | 632.50p | 12 |
| 03/05/2017 | 632.50p | 648.25p | 622.51p | 632.50p | 945 |
| 02/05/2017 | 632.50p | 648.25p | 621.00p | 632.50p | 1983 |
| 28/04/2017 | 632.50p | 641.68p | 616.00p | 632.50p | 2593 |
| 27/04/2017 | 630.00p | 632.50p | 616.00p | 632.50p | 93 |
| 26/04/2017 | 630.00p | 632.50p | 616.00p | 632.50p | 26 |
| 25/04/2017 | 632.50p | 641.07p | 632.50p | 632.50p | 1892 |
| 24/04/2017 | 632.50p | 638.00p | 615.00p | 632.50p | 383 |
| 21/04/2017 | 632.50p | 638.00p | 615.00p | 632.50p | 175 |
| 20/04/2017 | 635.00p | 635.00p | 615.15p | 632.50p | 2551 |
| 19/04/2017 | 635.00p | 642.35p | 635.00p | 635.00p | 750 |
| 18/04/2017 | 635.00p | 635.00p | 620.00p | 635.00p | 1886 |
| 13/04/2017 | 635.00p | 635.00p | 621.11p | 635.00p | 18 |
| 12/04/2017 | 635.00p | 644.00p | 625.00p | 635.00p | 1299 |
| 11/04/2017 | 635.00p | 644.00p | 625.00p | 637.50p | 1234 |
| 10/04/2017 | 635.00p | 644.00p | 625.15p | 637.50p | 1621 |
| 07/04/2017 | 645.00p | 659.00p | 625.15p | 637.50p | 15580 |
| 06/04/2017 | 630.00p | 660.00p | 625.00p | 645.00p | 8284 |
| 05/04/2017 | 622.50p | 631.93p | 614.25p | 627.50p | 5251 |
| 04/04/2017 | 625.00p | 634.00p | 613.51p | 622.50p | 2845 |
| 03/04/2017 | 602.50p | 634.00p | 602.50p | 622.50p | 8875 |
| 31/03/2017 | 602.50p | 616.50p | 587.45p | 602.50p | 7420 |
| 30/03/2017 | 560.00p | 605.00p | 560.00p | 602.50p | 6060 |
| 29/03/2017 | 572.50p | 573.75p | 550.75p | 560.00p | 33580 |
| 28/03/2017 | 572.50p | 578.50p | 556.75p | 572.50p | 1624 |
| 27/03/2017 | 572.50p | 579.00p | 557.00p | 572.50p | 3018 |
| 24/03/2017 | 572.50p | 579.50p | 557.00p | 572.50p | 398 |
| 23/03/2017 | 572.50p | 581.00p | 555.00p | 572.50p | 7740 |
| 22/03/2017 | 570.00p | 582.00p | 562.00p | 572.50p | 6891 |
| 21/03/2017 | 555.00p | 584.00p | 551.38p | 570.00p | 62314 |
| 20/03/2017 | 512.50p | 568.00p | 510.11p | 550.00p | 18342 |
| 17/03/2017 | 515.00p | 524.90p | 510.11p | 515.00p | 2113 |
| 16/03/2017 | 512.50p | 524.90p | 505.00p | 515.00p | 6187 |
| 15/03/2017 | 512.50p | 522.00p | 512.50p | 512.50p | 1400 |
| 14/03/2017 | 512.50p | 523.00p | 500.21p | 512.50p | 2397 |
| 13/03/2017 | 522.50p | 526.00p | 500.00p | 512.50p | 3615 |
| 10/03/2017 | 522.50p | 532.25p | 522.50p | 522.50p | 1627 |
| 09/03/2017 | 525.00p | 525.00p | 510.00p | 522.50p | 6132 |
| 08/03/2017 | 525.00p | 534.00p | 511.00p | 525.00p | 4128 |
| 07/03/2017 | 530.00p | 536.80p | 510.10p | 525.00p | 2203 |
| 06/03/2017 | 530.00p | 537.00p | 520.10p | 530.00p | 1679 |
| 03/03/2017 | 530.00p | 536.40p | 530.00p | 530.00p | 100 |
| 02/03/2017 | 532.50p | 537.80p | 525.00p | 530.00p | 1521 |
| 01/03/2017 | 532.50p | 534.49p | 525.00p | 532.50p | 1454 |
| 28/02/2017 | 547.50p | 547.50p | 535.10p | 537.50p | 3040 |
| 27/02/2017 | 547.50p | 547.50p | 535.10p | 542.50p | 1929 |
| 24/02/2017 | 547.50p | 559.17p | 536.51p | 547.50p | 10052 |
| 23/02/2017 | 547.50p | 556.25p | 547.50p | 547.50p | 600 |
| 22/02/2017 | 542.50p | 556.25p | 538.75p | 547.50p | 6000 |
| 21/02/2017 | 537.50p | 553.00p | 530.21p | 542.50p | 1292 |
| 20/02/2017 | 537.50p | 555.00p | 530.00p | 537.50p | 2674 |
| 17/02/2017 | 537.50p | 552.00p | 537.50p | 537.50p | 2132 |
| 16/02/2017 | 540.00p | 555.00p | 536.50p | 537.50p | 10020 |
| 15/02/2017 | 515.00p | 573.75p | 515.00p | 540.00p | 46132 |
| 14/02/2017 | 525.00p | 525.00p | 506.62p | 515.00p | 5798 |
| 13/02/2017 | 525.00p | 537.49p | 516.00p | 525.00p | 6450 |
| 10/02/2017 | 525.00p | 538.50p | 525.00p | 525.00p | 7203 |
| 09/02/2017 | 517.50p | 538.50p | 517.50p | 525.00p | 8788 |
| 08/02/2017 | 517.50p | 534.90p | 517.50p | 517.50p | 15023 |
| 07/02/2017 | 525.00p | 537.00p | 515.11p | 522.50p | 8895 |
| 06/02/2017 | 525.00p | 539.75p | 510.00p | 525.00p | 13535 |
| 03/02/2017 | 525.00p | 538.20p | 520.00p | 525.00p | 1224 |
| 02/02/2017 | 525.00p | 538.20p | 525.00p | 525.00p | 555 |
| 01/02/2017 | 525.00p | 525.00p | 510.10p | 525.00p | 479 |
| 31/01/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 30/01/2017 | 525.00p | 538.50p | 513.00p | 525.00p | 796 |
| 27/01/2017 | 525.00p | 538.50p | 525.00p | 525.00p | 46 |
| 26/01/2017 | 525.00p | 525.00p | 513.00p | 525.00p | 123 |
| 25/01/2017 | 525.00p | 533.40p | 513.00p | 525.00p | 1396 |
| 24/01/2017 | 525.00p | 525.00p | 511.50p | 525.00p | 546 |
| 23/01/2017 | 525.00p | 533.40p | 511.50p | 525.00p | 924 |
| 20/01/2017 | 525.00p | 525.00p | 511.50p | 525.00p | 263 |
| 19/01/2017 | 525.00p | 525.00p | 511.57p | 525.00p | 16 |
| 18/01/2017 | 525.00p | 534.00p | 516.00p | 525.00p | 3711 |
| 17/01/2017 | 525.00p | 534.90p | 515.11p | 525.00p | 2026 |
| 16/01/2017 | 527.50p | 538.75p | 518.75p | 525.00p | 1810 |
| 13/01/2017 | 527.50p | 527.50p | 518.75p | 527.50p | 56 |
| 12/01/2017 | 525.00p | 527.50p | 522.21p | 527.50p | 476 |
| 11/01/2017 | 527.50p | 527.50p | 515.10p | 527.50p | 37 |
| 10/01/2017 | 527.50p | 538.74p | 522.21p | 527.50p | 6647 |
| 09/01/2017 | 527.50p | 527.50p | 521.00p | 527.50p | 2750 |
| 06/01/2017 | 527.50p | 538.75p | 527.50p | 527.50p | 183 |
| 05/01/2017 | 527.50p | 538.90p | 527.50p | 527.50p | 4024 |
| 04/01/2017 | 517.50p | 539.90p | 511.00p | 527.50p | 6933 |
| 03/01/2017 | 517.50p | 520.00p | 505.10p | 517.50p | 4865 |
| 30/12/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 29/12/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 28/12/2016 | 517.50p | 517.50p | 506.00p | 517.50p | 480 |
| 23/12/2016 | 517.50p | 520.00p | 517.50p | 517.50p | 85 |
| 22/12/2016 | 517.50p | 520.00p | 510.00p | 517.50p | 1456 |
| 21/12/2016 | 517.50p | 520.00p | 506.00p | 517.50p | 1734 |
| 20/12/2016 | 517.50p | 517.50p | 506.00p | 517.50p | 91 |
| 19/12/2016 | 517.50p | 517.50p | 505.10p | 517.50p | 1357 |
| 16/12/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 15/12/2016 | 517.50p | 517.50p | 505.10p | 517.50p | 845 |
| 14/12/2016 | 517.50p | 517.50p | 506.00p | 517.50p | 2700 |
| 13/12/2016 | 517.50p | 526.49p | 510.00p | 517.50p | 1691 |
| 12/12/2016 | 520.00p | 526.49p | 510.00p | 517.50p | 8271 |
| 09/12/2016 | 520.00p | 520.00p | 512.00p | 520.00p | 220 |
| 08/12/2016 | 515.00p | 528.75p | 515.00p | 520.00p | 2177 |
| 07/12/2016 | 520.00p | 520.00p | 505.00p | 517.50p | 2253 |
| 06/12/2016 | 520.00p | 520.00p | 510.00p | 520.00p | 2300 |
| 05/12/2016 | 520.00p | 528.00p | 520.00p | 520.00p | 110 |
| 02/12/2016 | 520.00p | 520.00p | 512.00p | 520.00p | 122 |
| 01/12/2016 | 520.00p | 520.00p | 513.00p | 520.00p | 400 |
| 30/11/2016 | 520.00p | 520.00p | 513.00p | 520.00p | 113 |
| 29/11/2016 | 520.00p | 520.00p | 513.00p | 520.00p | 1100 |
| 28/11/2016 | 520.00p | 520.00p | 510.10p | 520.00p | 334 |
| 25/11/2016 | 520.00p | 528.00p | 513.00p | 520.00p | 490 |
| 24/11/2016 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 23/11/2016 | 520.00p | 528.00p | 513.00p | 520.00p | 104 |
| 22/11/2016 | 520.00p | 522.50p | 510.10p | 520.00p | 146 |
| 21/11/2016 | 517.50p | 529.00p | 513.00p | 520.00p | 2593 |
| 18/11/2016 | 520.00p | 520.00p | 505.00p | 517.50p | 1369 |
| 17/11/2016 | 520.00p | 526.90p | 520.00p | 520.00p | 284 |
| 16/11/2016 | 525.00p | 529.00p | 520.00p | 520.00p | 1284 |
| 15/11/2016 | 507.50p | 530.00p | 507.50p | 525.00p | 11492 |
| 14/11/2016 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 11/11/2016 | 507.50p | 514.90p | 507.50p | 507.50p | 1429 |
| 10/11/2016 | 507.50p | 512.45p | 501.00p | 507.50p | 2600 |
| 09/11/2016 | 497.50p | 512.44p | 480.11p | 507.50p | 3166 |
| 08/11/2016 | 517.50p | 525.00p | 510.00p | 517.50p | 35 |
| 07/11/2016 | 517.50p | 517.50p | 511.66p | 517.50p | 32 |
| 04/11/2016 | 517.50p | 517.50p | 511.69p | 517.50p | 388 |
| 03/11/2016 | 517.50p | 517.50p | 511.66p | 517.50p | 900 |
| 02/11/2016 | 517.50p | 517.50p | 511.51p | 517.50p | 1005 |
| 01/11/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 31/10/2016 | 517.50p | 517.50p | 508.00p | 517.50p | 277 |
| 28/10/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 27/10/2016 | 517.50p | 529.90p | 511.51p | 517.50p | 61 |
| 26/10/2016 | 517.50p | 517.50p | 511.51p | 517.50p | 500 |
| 25/10/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 24/10/2016 | 517.50p | 529.90p | 512.00p | 517.50p | 1090 |
| 21/10/2016 | 517.50p | 528.75p | 511.51p | 517.50p | 2209 |
| 20/10/2016 | 517.50p | 517.50p | 511.51p | 517.50p | 161 |
| 19/10/2016 | 517.50p | 525.00p | 511.00p | 517.50p | 2527 |
| 18/10/2016 | 515.00p | 525.00p | 505.00p | 517.50p | 7000 |
| 17/10/2016 | 515.00p | 515.00p | 513.50p | 515.00p | 3000 |
| 14/10/2016 | 515.00p | 515.00p | 505.00p | 515.00p | 1050 |
| 13/10/2016 | 515.00p | 515.00p | 505.00p | 515.00p | 358 |
| 12/10/2016 | 515.00p | 518.00p | 505.00p | 515.00p | 1037 |
| 11/10/2016 | 512.50p | 515.00p | 498.68p | 515.00p | 1224 |
| 10/10/2016 | 507.50p | 512.50p | 495.10p | 512.50p | 1355 |
| 07/10/2016 | 507.50p | 510.00p | 504.50p | 507.50p | 4343 |
| 06/10/2016 | 500.00p | 507.50p | 500.00p | 507.50p | 1125 |
| 05/10/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 04/10/2016 | 500.00p | 503.00p | 490.00p | 500.00p | 2967 |
| 03/10/2016 | 500.00p | 504.90p | 490.60p | 500.00p | 1870 |
| 30/09/2016 | 500.00p | 500.00p | 491.00p | 500.00p | 1090 |
| 29/09/2016 | 500.00p | 507.00p | 491.00p | 500.00p | 223 |
| 28/09/2016 | 500.00p | 503.00p | 500.00p | 500.00p | 1700 |
| 27/09/2016 | 515.00p | 515.00p | 490.00p | 500.00p | 4050 |
| 26/09/2016 | 517.50p | 517.50p | 500.10p | 515.00p | 2928 |
| 23/09/2016 | 517.50p | 524.49p | 506.00p | 517.50p | 2046 |
| 22/09/2016 | 515.00p | 524.00p | 503.00p | 517.50p | 3146 |
| 21/09/2016 | 507.50p | 524.49p | 505.00p | 515.00p | 7814 |
| 20/09/2016 | 515.00p | 515.00p | 490.70p | 507.50p | 14023 |
| 19/09/2016 | 507.50p | 518.79p | 490.10p | 507.50p | 1214 |
| 16/09/2016 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 15/09/2016 | 507.50p | 507.50p | 505.00p | 507.50p | 805 |
| 14/09/2016 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 13/09/2016 | 507.50p | 520.00p | 507.50p | 507.50p | 200 |
*Close Price adjusted for both dividends and splits