Volvere (VLE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/09/2016 507.50p 507.50p 507.50p 507.50p 0
09/09/2016 507.50p 520.00p 505.00p 507.50p 105
08/09/2016 507.50p 518.00p 507.50p 507.50p 3020
07/09/2016 520.00p 524.80p 507.50p 507.50p 881
06/09/2016 522.50p 530.00p 515.00p 520.00p 8304
05/09/2016 522.50p 533.75p 514.25p 522.50p 4743
02/09/2016 522.50p 522.50p 522.50p 522.50p 0
01/09/2016 522.50p 522.50p 517.00p 522.50p 1111
31/08/2016 522.50p 530.00p 516.66p 522.50p 466
30/08/2016 522.50p 530.00p 522.50p 522.50p 316
26/08/2016 510.00p 530.00p 505.10p 522.50p 10618
25/08/2016 510.00p 525.00p 510.00p 510.00p 378
24/08/2016 510.00p 525.00p 496.66p 510.00p 5520
23/08/2016 515.00p 525.00p 503.00p 510.00p 6894
22/08/2016 515.00p 528.00p 508.25p 515.00p 6731
19/08/2016 515.00p 524.00p 507.51p 515.00p 1285
18/08/2016 515.00p 515.00p 515.00p 515.00p 0
17/08/2016 515.00p 524.00p 507.51p 515.00p 133
16/08/2016 515.00p 528.50p 504.50p 515.00p 2858
15/08/2016 505.00p 525.00p 505.00p 515.00p 1473
12/08/2016 505.00p 505.00p 505.00p 505.00p 0
11/08/2016 505.00p 505.00p 494.41p 505.00p 33
10/08/2016 505.00p 514.00p 505.00p 505.00p 100
09/08/2016 510.00p 514.00p 493.00p 505.00p 2688
08/08/2016 510.00p 510.00p 501.66p 510.00p 7
05/08/2016 510.00p 510.00p 498.00p 510.00p 1000
04/08/2016 510.00p 518.49p 497.65p 510.00p 943
03/08/2016 512.50p 512.50p 505.50p 510.00p 1759
02/08/2016 512.50p 524.90p 512.50p 512.50p 93
01/08/2016 512.50p 512.50p 507.00p 512.50p 70
29/07/2016 512.50p 512.50p 506.66p 512.50p 100
28/07/2016 512.50p 524.90p 505.00p 512.50p 700
27/07/2016 512.50p 512.50p 505.00p 512.50p 1500
26/07/2016 512.50p 521.49p 510.00p 512.50p 5100
25/07/2016 512.50p 524.90p 510.00p 512.50p 408
22/07/2016 512.50p 512.50p 512.50p 512.50p 0
21/07/2016 512.50p 524.00p 505.00p 512.50p 1254
20/07/2016 512.50p 512.50p 512.50p 512.50p 0

*Close Price adjusted for both dividends and splits