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 |
|---|---|---|---|---|---|
| 19/07/2016 | 510.00p | 525.00p | 508.75p | 512.50p | 4259 |
| 18/07/2016 | 495.00p | 525.00p | 495.00p | 510.00p | 3047 |
| 15/07/2016 | 495.00p | 509.13p | 486.66p | 495.00p | 6083 |
| 14/07/2016 | 495.00p | 495.00p | 482.00p | 495.00p | 905 |
| 13/07/2016 | 495.00p | 495.00p | 486.66p | 495.00p | 50 |
| 12/07/2016 | 495.00p | 505.00p | 495.00p | 495.00p | 48 |
| 11/07/2016 | 495.00p | 495.00p | 481.50p | 495.00p | 1172 |
| 08/07/2016 | 495.00p | 505.00p | 495.00p | 495.00p | 200 |
| 07/07/2016 | 495.00p | 495.00p | 481.50p | 495.00p | 500 |
| 06/07/2016 | 495.00p | 507.00p | 491.00p | 495.00p | 2771 |
| 05/07/2016 | 500.00p | 510.00p | 482.00p | 495.00p | 8715 |
| 04/07/2016 | 460.00p | 519.90p | 451.00p | 500.00p | 13695 |
| 01/07/2016 | 452.50p | 475.00p | 440.36p | 460.00p | 2246 |
| 30/06/2016 | 455.00p | 455.00p | 446.30p | 452.50p | 2000 |
| 29/06/2016 | 445.00p | 465.00p | 445.00p | 455.00p | 1948 |
| 28/06/2016 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 27/06/2016 | 450.00p | 450.00p | 431.66p | 445.00p | 3070 |
| 24/06/2016 | 427.50p | 465.00p | 425.10p | 450.00p | 9265 |
| 23/06/2016 | 490.00p | 502.00p | 490.00p | 490.00p | 434 |
| 22/06/2016 | 490.00p | 500.00p | 475.10p | 490.00p | 578 |
| 21/06/2016 | 490.00p | 490.00p | 475.60p | 490.00p | 547 |
| 20/06/2016 | 490.00p | 490.00p | 481.00p | 490.00p | 435 |
| 17/06/2016 | 490.00p | 500.00p | 475.10p | 490.00p | 2591 |
| 16/06/2016 | 492.50p | 498.40p | 490.00p | 490.00p | 801 |
| 15/06/2016 | 492.50p | 500.00p | 481.25p | 492.50p | 700 |
| 14/06/2016 | 492.50p | 492.50p | 492.50p | 492.50p | 0 |
| 13/06/2016 | 492.50p | 492.50p | 481.25p | 492.50p | 3724 |
| 10/06/2016 | 490.00p | 505.00p | 483.25p | 492.50p | 4240 |
| 09/06/2016 | 490.00p | 503.50p | 490.00p | 490.00p | 3815 |
| 08/06/2016 | 490.00p | 498.85p | 477.21p | 490.00p | 3322 |
| 07/06/2016 | 495.00p | 500.00p | 475.10p | 490.00p | 4422 |
| 06/06/2016 | 500.00p | 513.50p | 478.67p | 495.00p | 8884 |
| 03/06/2016 | 510.00p | 510.00p | 479.07p | 500.00p | 8887 |
| 02/06/2016 | 520.00p | 527.00p | 501.00p | 510.00p | 10800 |
| 01/06/2016 | 505.00p | 538.00p | 505.00p | 520.00p | 8823 |
| 31/05/2016 | 482.50p | 520.00p | 482.50p | 505.00p | 9592 |
| 27/05/2016 | 462.50p | 490.00p | 462.50p | 482.50p | 16888 |
| 26/05/2016 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 25/05/2016 | 447.50p | 447.95p | 442.00p | 447.50p | 3416 |
| 24/05/2016 | 447.50p | 449.00p | 440.08p | 447.50p | 3368 |
| 23/05/2016 | 447.50p | 449.00p | 447.50p | 447.50p | 673 |
| 20/05/2016 | 447.50p | 447.50p | 442.00p | 447.50p | 500 |
| 19/05/2016 | 452.50p | 452.50p | 447.50p | 447.50p | 333 |
| 18/05/2016 | 457.50p | 457.50p | 452.50p | 452.50p | 43 |
| 17/05/2016 | 457.50p | 464.90p | 452.50p | 457.50p | 1247 |
| 16/05/2016 | 457.50p | 457.50p | 452.50p | 457.50p | 125 |
| 13/05/2016 | 457.50p | 462.19p | 452.50p | 457.50p | 3117 |
| 12/05/2016 | 457.50p | 457.50p | 452.11p | 457.50p | 692 |
| 11/05/2016 | 457.50p | 459.20p | 457.50p | 457.50p | 1435 |
| 10/05/2016 | 457.50p | 459.30p | 457.50p | 457.50p | 550 |
| 09/05/2016 | 457.50p | 459.30p | 450.07p | 457.50p | 3033 |
| 06/05/2016 | 457.50p | 459.30p | 457.50p | 457.50p | 326 |
| 05/05/2016 | 455.00p | 457.50p | 455.00p | 457.50p | 0 |
| 04/05/2016 | 455.00p | 455.00p | 450.00p | 455.00p | 231 |
| 03/05/2016 | 457.50p | 459.90p | 447.92p | 455.00p | 3471 |
| 29/04/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 28/04/2016 | 457.50p | 461.66p | 450.00p | 457.50p | 1239 |
| 27/04/2016 | 455.00p | 458.00p | 450.02p | 455.00p | 2933 |
| 26/04/2016 | 455.00p | 455.00p | 450.06p | 455.00p | 21 |
| 25/04/2016 | 457.50p | 458.00p | 452.50p | 455.00p | 1758 |
| 22/04/2016 | 460.00p | 460.00p | 455.00p | 457.50p | 1143 |
| 21/04/2016 | 462.50p | 462.50p | 455.10p | 460.00p | 1820 |
| 20/04/2016 | 462.50p | 465.80p | 455.10p | 462.50p | 1345 |
| 19/04/2016 | 462.50p | 467.50p | 455.15p | 462.50p | 603 |
| 18/04/2016 | 462.50p | 466.66p | 455.15p | 462.50p | 925 |
| 15/04/2016 | 472.50p | 477.19p | 455.00p | 462.50p | 3569 |
| 14/04/2016 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 13/04/2016 | 475.00p | 475.00p | 465.00p | 472.50p | 1283 |
| 12/04/2016 | 475.00p | 475.00p | 472.50p | 475.00p | 0 |
| 11/04/2016 | 475.00p | 480.00p | 470.17p | 475.00p | 4311 |
| 08/04/2016 | 475.00p | 483.35p | 465.00p | 475.00p | 5223 |
| 07/04/2016 | 470.00p | 490.00p | 470.00p | 475.00p | 7027 |
| 06/04/2016 | 465.00p | 480.00p | 465.00p | 470.00p | 5590 |
| 05/04/2016 | 465.00p | 475.00p | 465.00p | 465.00p | 800 |
| 04/04/2016 | 450.00p | 471.18p | 450.00p | 465.00p | 5537 |
| 01/04/2016 | 450.00p | 456.00p | 442.00p | 450.00p | 3328 |
| 31/03/2016 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 30/03/2016 | 450.00p | 457.00p | 440.00p | 450.00p | 1882 |
| 29/03/2016 | 450.00p | 460.00p | 450.00p | 450.00p | 250 |
| 24/03/2016 | 450.00p | 460.00p | 443.20p | 450.00p | 3298 |
| 23/03/2016 | 445.00p | 455.00p | 443.90p | 450.00p | 837 |
| 22/03/2016 | 445.00p | 445.00p | 440.00p | 445.00p | 13 |
| 21/03/2016 | 445.00p | 455.00p | 445.00p | 445.00p | 1636 |
| 18/03/2016 | 445.00p | 455.00p | 438.00p | 445.00p | 2924 |
| 17/03/2016 | 445.00p | 450.00p | 438.00p | 445.00p | 170 |
| 16/03/2016 | 445.00p | 455.00p | 435.00p | 445.00p | 4583 |
| 15/03/2016 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 14/03/2016 | 445.00p | 455.00p | 436.00p | 445.00p | 1052 |
| 11/03/2016 | 440.00p | 454.00p | 431.00p | 445.00p | 16485 |
| 10/03/2016 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 09/03/2016 | 440.00p | 446.00p | 440.00p | 440.00p | 923 |
| 08/03/2016 | 440.00p | 446.00p | 431.00p | 440.00p | 983 |
| 07/03/2016 | 440.00p | 446.00p | 438.00p | 440.00p | 2528 |
| 04/03/2016 | 440.00p | 446.00p | 430.00p | 440.00p | 341 |
| 03/03/2016 | 440.00p | 442.50p | 440.00p | 440.00p | 0 |
| 02/03/2016 | 440.00p | 440.00p | 438.00p | 440.00p | 70 |
| 01/03/2016 | 440.00p | 446.00p | 440.00p | 440.00p | 1879 |
| 29/02/2016 | 440.00p | 446.00p | 438.00p | 440.00p | 437 |
| 26/02/2016 | 440.00p | 446.00p | 440.00p | 440.00p | 1390 |
| 25/02/2016 | 440.00p | 449.90p | 430.00p | 440.00p | 1570 |
| 24/02/2016 | 440.00p | 440.00p | 436.75p | 440.00p | 93 |
| 23/02/2016 | 440.00p | 449.00p | 440.00p | 440.00p | 1031 |
| 22/02/2016 | 440.00p | 441.88p | 436.75p | 440.00p | 4669 |
| 19/02/2016 | 440.00p | 441.88p | 436.75p | 440.00p | 9935 |
| 18/02/2016 | 440.00p | 441.90p | 436.50p | 440.00p | 4384 |
| 17/02/2016 | 442.50p | 442.50p | 435.00p | 440.00p | 9748 |
| 16/02/2016 | 442.50p | 442.50p | 436.75p | 442.50p | 7475 |
| 15/02/2016 | 442.50p | 442.50p | 440.00p | 442.50p | 8044 |
| 12/02/2016 | 442.50p | 446.40p | 435.00p | 442.50p | 10913 |
| 11/02/2016 | 442.50p | 443.00p | 442.50p | 442.50p | 628 |
| 10/02/2016 | 445.00p | 446.00p | 435.00p | 442.50p | 6925 |
| 09/02/2016 | 445.00p | 450.00p | 435.00p | 445.00p | 4994 |
| 08/02/2016 | 447.50p | 454.00p | 435.00p | 445.00p | 11365 |
| 05/02/2016 | 412.50p | 474.00p | 412.50p | 447.50p | 52692 |
| 04/02/2016 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 03/02/2016 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 02/02/2016 | 412.50p | 412.50p | 405.00p | 412.50p | 4 |
| 01/02/2016 | 412.50p | 414.50p | 412.50p | 412.50p | 2400 |
| 29/01/2016 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 28/01/2016 | 412.50p | 412.50p | 405.56p | 412.50p | 533 |
| 27/01/2016 | 412.50p | 417.50p | 411.11p | 412.50p | 3 |
| 26/01/2016 | 412.50p | 417.50p | 412.50p | 412.50p | 0 |
| 25/01/2016 | 417.50p | 417.50p | 410.00p | 417.50p | 3750 |
| 22/01/2016 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 21/01/2016 | 417.50p | 417.50p | 415.00p | 417.50p | 13 |
| 20/01/2016 | 417.50p | 418.25p | 415.00p | 417.50p | 1207 |
| 19/01/2016 | 417.50p | 417.50p | 417.50p | 417.50p | 0 |
| 18/01/2016 | 417.50p | 427.50p | 415.10p | 417.50p | 605 |
| 15/01/2016 | 420.00p | 420.00p | 415.20p | 417.50p | 58 |
| 14/01/2016 | 422.50p | 422.50p | 420.00p | 420.00p | 0 |
| 13/01/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 12/01/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 11/01/2016 | 422.50p | 422.50p | 416.00p | 422.50p | 41 |
| 08/01/2016 | 422.50p | 427.50p | 422.50p | 422.50p | 0 |
| 07/01/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 06/01/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 05/01/2016 | 422.50p | 427.00p | 416.00p | 422.50p | 723 |
| 04/01/2016 | 422.50p | 428.42p | 415.00p | 422.50p | 2432 |
| 31/12/2015 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 30/12/2015 | 422.50p | 422.50p | 415.00p | 422.50p | 500 |
| 29/12/2015 | 422.50p | 428.42p | 422.50p | 422.50p | 2000 |
| 24/12/2015 | 422.50p | 428.42p | 422.50p | 422.50p | 3550 |
| 23/12/2015 | 422.50p | 427.50p | 422.50p | 422.50p | 4083 |
| 22/12/2015 | 427.50p | 435.00p | 420.00p | 422.50p | 35273 |
| 21/12/2015 | 427.50p | 434.00p | 427.50p | 427.50p | 2655 |
| 18/12/2015 | 380.00p | 440.00p | 380.00p | 427.50p | 27138 |
| 17/12/2015 | 372.50p | 372.50p | 365.83p | 372.50p | 11 |
| 16/12/2015 | 372.50p | 378.00p | 372.50p | 372.50p | 500 |
| 15/12/2015 | 372.50p | 372.50p | 366.00p | 372.50p | 116 |
| 14/12/2015 | 372.50p | 372.50p | 366.00p | 372.50p | 320 |
| 11/12/2015 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
| 10/12/2015 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
| 09/12/2015 | 372.50p | 372.50p | 366.00p | 372.50p | 20 |
| 08/12/2015 | 372.50p | 372.50p | 365.87p | 372.50p | 25 |
| 07/12/2015 | 372.50p | 372.50p | 370.00p | 372.50p | 0 |
| 04/12/2015 | 372.50p | 379.25p | 370.00p | 372.50p | 787 |
| 03/12/2015 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
| 02/12/2015 | 372.50p | 372.50p | 365.83p | 372.50p | 255 |
| 01/12/2015 | 372.50p | 375.00p | 365.83p | 372.50p | 1084 |
| 30/11/2015 | 372.50p | 372.50p | 365.03p | 372.50p | 33 |
| 27/11/2015 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
| 26/11/2015 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
| 25/11/2015 | 372.50p | 372.50p | 365.00p | 372.50p | 100 |
| 24/11/2015 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
| 23/11/2015 | 365.00p | 372.50p | 365.00p | 372.50p | 3150 |
| 20/11/2015 | 365.00p | 367.50p | 365.00p | 365.00p | 3000 |
| 19/11/2015 | 365.00p | 365.00p | 360.00p | 365.00p | 1180 |
| 18/11/2015 | 365.00p | 372.50p | 365.00p | 365.00p | 0 |
| 17/11/2015 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 16/11/2015 | 372.50p | 372.50p | 360.00p | 365.00p | 1500 |
| 13/11/2015 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
| 12/11/2015 | 377.50p | 377.50p | 365.00p | 372.50p | 2576 |
| 11/11/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 10/11/2015 | 377.50p | 377.50p | 375.00p | 377.50p | 0 |
| 09/11/2015 | 377.50p | 377.50p | 370.15p | 377.50p | 8 |
| 06/11/2015 | 377.50p | 377.50p | 370.01p | 377.50p | 38 |
| 05/11/2015 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 04/11/2015 | 377.50p | 377.50p | 370.00p | 377.50p | 276 |
| 03/11/2015 | 382.50p | 382.75p | 365.00p | 377.50p | 7688 |
| 02/11/2015 | 382.50p | 382.50p | 375.04p | 382.50p | 472 |
| 30/10/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 29/10/2015 | 382.50p | 385.00p | 375.00p | 382.50p | 9 |
| 28/10/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 27/10/2015 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 26/10/2015 | 380.00p | 385.00p | 375.04p | 382.50p | 1666 |
| 23/10/2015 | 382.50p | 382.50p | 375.04p | 380.00p | 450 |
| 22/10/2015 | 382.50p | 382.50p | 375.04p | 382.50p | 10 |
| 21/10/2015 | 385.00p | 385.00p | 375.00p | 382.50p | 1095 |
| 20/10/2015 | 395.00p | 395.00p | 385.00p | 385.00p | 936 |
| 19/10/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 16/10/2015 | 397.50p | 397.50p | 395.00p | 395.00p | 0 |
| 15/10/2015 | 407.50p | 407.50p | 390.00p | 397.50p | 1005 |
| 14/10/2015 | 412.50p | 414.00p | 400.00p | 407.50p | 2632 |
| 13/10/2015 | 415.00p | 415.00p | 410.00p | 412.50p | 503 |
| 12/10/2015 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 09/10/2015 | 415.00p | 415.00p | 413.50p | 415.00p | 1350 |
| 08/10/2015 | 415.00p | 415.00p | 414.00p | 415.00p | 21 |
| 07/10/2015 | 422.50p | 428.00p | 410.00p | 415.00p | 15797 |
| 06/10/2015 | 420.00p | 422.50p | 417.50p | 422.50p | 4733 |
| 05/10/2015 | 420.00p | 420.00p | 415.50p | 420.00p | 1005 |
*Close Price adjusted for both dividends and splits