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 |
|---|---|---|---|---|---|
| 02/10/2015 | 420.00p | 422.50p | 420.00p | 420.00p | 1180 |
| 01/10/2015 | 420.00p | 420.00p | 415.50p | 420.00p | 207 |
| 30/09/2015 | 420.00p | 422.50p | 417.50p | 420.00p | 50 |
| 29/09/2015 | 420.00p | 420.00p | 415.50p | 420.00p | 30 |
| 28/09/2015 | 420.00p | 420.00p | 409.00p | 420.00p | 0 |
| 25/09/2015 | 409.00p | 412.00p | 402.50p | 409.00p | 1583 |
| 24/09/2015 | 409.00p | 409.00p | 409.00p | 409.00p | 0 |
| 23/09/2015 | 409.00p | 409.00p | 409.00p | 409.00p | 0 |
| 22/09/2015 | 409.00p | 409.00p | 403.60p | 409.00p | 66 |
| 21/09/2015 | 406.50p | 409.00p | 406.50p | 409.00p | 0 |
| 18/09/2015 | 405.00p | 408.00p | 401.00p | 406.50p | 14702 |
| 17/09/2015 | 405.00p | 409.89p | 405.00p | 405.00p | 22610 |
| 16/09/2015 | 405.00p | 405.00p | 400.00p | 405.00p | 111 |
| 15/09/2015 | 405.00p | 408.00p | 400.00p | 405.00p | 5516 |
| 14/09/2015 | 405.00p | 408.00p | 405.00p | 405.00p | 700 |
| 11/09/2015 | 397.50p | 405.00p | 397.50p | 405.00p | 4318 |
| 10/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 09/09/2015 | 397.50p | 400.00p | 393.00p | 397.50p | 1200 |
| 08/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 07/09/2015 | 397.50p | 400.00p | 397.50p | 397.50p | 750 |
| 04/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 03/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 02/09/2015 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 01/09/2015 | 397.50p | 397.50p | 390.00p | 397.50p | 168 |
| 28/08/2015 | 400.00p | 403.50p | 395.00p | 400.00p | 317 |
| 27/08/2015 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 26/08/2015 | 400.00p | 400.00p | 395.00p | 400.00p | 66 |
| 25/08/2015 | 397.50p | 400.00p | 395.00p | 400.00p | 627 |
| 24/08/2015 | 407.50p | 407.50p | 397.50p | 397.50p | 2294 |
| 21/08/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 20/08/2015 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 19/08/2015 | 412.50p | 412.50p | 402.50p | 407.50p | 5000 |
| 18/08/2015 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 17/08/2015 | 412.50p | 412.50p | 405.00p | 412.50p | 280 |
| 14/08/2015 | 412.50p | 412.50p | 406.65p | 412.50p | 901 |
| 13/08/2015 | 395.00p | 415.00p | 395.00p | 412.50p | 3321 |
| 12/08/2015 | 395.00p | 400.00p | 395.00p | 395.00p | 5000 |
| 11/08/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 42 |
| 10/08/2015 | 395.00p | 405.00p | 395.00p | 395.00p | 4951 |
| 07/08/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 6 |
| 06/08/2015 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/08/2015 | 392.50p | 400.00p | 392.50p | 395.00p | 1093 |
| 04/08/2015 | 392.50p | 395.00p | 392.50p | 392.50p | 61 |
| 03/08/2015 | 392.50p | 399.25p | 390.00p | 392.50p | 1620 |
| 31/07/2015 | 392.50p | 392.50p | 392.50p | 392.50p | 0 |
| 30/07/2015 | 387.50p | 399.25p | 387.50p | 392.50p | 1104 |
| 29/07/2015 | 387.50p | 390.00p | 385.00p | 387.50p | 0 |
| 28/07/2015 | 387.50p | 387.50p | 383.66p | 387.50p | 4 |
| 27/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 24/07/2015 | 387.50p | 390.00p | 385.00p | 387.50p | 0 |
| 23/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 22/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 21/07/2015 | 387.50p | 387.50p | 381.65p | 387.50p | 67 |
| 20/07/2015 | 390.00p | 390.00p | 387.50p | 387.50p | 0 |
| 17/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 16/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 15/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 14/07/2015 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 13/07/2015 | 385.00p | 390.00p | 385.00p | 387.50p | 1000 |
| 10/07/2015 | 385.00p | 385.00p | 385.00p | 385.00p | 0 |
| 09/07/2015 | 385.00p | 385.00p | 381.00p | 385.00p | 116 |
| 08/07/2015 | 385.00p | 390.00p | 382.50p | 385.00p | 3050 |
| 07/07/2015 | 375.00p | 389.00p | 375.00p | 385.00p | 12286 |
| 06/07/2015 | 375.00p | 379.85p | 367.50p | 375.00p | 6 |
| 03/07/2015 | 365.00p | 380.00p | 365.00p | 375.00p | 12417 |
| 02/07/2015 | 357.50p | 370.00p | 351.65p | 365.00p | 2983 |
| 01/07/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 30/06/2015 | 357.50p | 357.50p | 355.00p | 357.50p | 939 |
| 29/06/2015 | 357.50p | 357.50p | 355.00p | 357.50p | 13 |
| 26/06/2015 | 357.50p | 357.50p | 355.00p | 357.50p | 29 |
| 25/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 2750 |
| 24/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 23/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 22/06/2015 | 357.50p | 365.00p | 350.00p | 357.50p | 168 |
| 19/06/2015 | 357.50p | 357.50p | 355.00p | 357.50p | 40 |
| 18/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 17/06/2015 | 357.50p | 365.00p | 355.00p | 357.50p | 1691 |
| 16/06/2015 | 357.50p | 357.50p | 350.00p | 357.50p | 666 |
| 15/06/2015 | 357.50p | 357.50p | 350.08p | 357.50p | 46 |
| 12/06/2015 | 357.50p | 357.50p | 351.10p | 357.50p | 1014 |
| 11/06/2015 | 357.50p | 357.50p | 355.00p | 357.50p | 0 |
| 10/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 09/06/2015 | 357.50p | 363.00p | 351.10p | 357.50p | 7357 |
| 08/06/2015 | 357.50p | 365.00p | 351.10p | 357.50p | 3195 |
| 05/06/2015 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 04/06/2015 | 357.50p | 364.00p | 357.50p | 357.50p | 3000 |
| 03/06/2015 | 357.50p | 362.00p | 351.10p | 357.50p | 290 |
| 02/06/2015 | 357.50p | 360.00p | 350.65p | 357.50p | 899 |
| 01/06/2015 | 357.50p | 362.00p | 350.00p | 357.50p | 9524 |
| 29/05/2015 | 332.50p | 362.00p | 332.50p | 357.50p | 33248 |
| 28/05/2015 | 330.00p | 330.00p | 326.00p | 327.50p | 62 |
| 27/05/2015 | 330.00p | 334.00p | 325.00p | 330.00p | 326 |
| 26/05/2015 | 330.00p | 333.00p | 330.00p | 330.00p | 2498 |
| 22/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 21/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 20/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 19/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 175 |
| 18/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 166 |
| 15/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 14/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 100 |
| 13/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 12/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 11/05/2015 | 330.00p | 330.00p | 325.00p | 330.00p | 150 |
| 08/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 4 |
| 07/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 06/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 05/05/2015 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 01/05/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 90 |
| 30/04/2015 | 330.00p | 330.00p | 326.00p | 330.00p | 18 |
| 29/04/2015 | 330.00p | 330.00p | 325.00p | 330.00p | 120 |
| 28/04/2015 | 330.00p | 333.00p | 325.00p | 330.00p | 500 |
| 27/04/2015 | 332.50p | 332.50p | 330.00p | 330.00p | 1500 |
| 24/04/2015 | 335.00p | 335.00p | 330.00p | 332.50p | 1423 |
| 23/04/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 22/04/2015 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 21/04/2015 | 335.00p | 335.00p | 330.05p | 335.00p | 154 |
| 20/04/2015 | 335.00p | 337.50p | 332.50p | 335.00p | 0 |
| 17/04/2015 | 335.00p | 335.00p | 330.00p | 335.00p | 128 |
| 16/04/2015 | 335.00p | 335.00p | 330.00p | 335.00p | 93 |
| 15/04/2015 | 337.50p | 337.50p | 335.00p | 335.00p | 215 |
| 14/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 13/04/2015 | 337.50p | 339.00p | 337.50p | 337.50p | 500 |
| 10/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 09/04/2015 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 08/04/2015 | 340.00p | 340.00p | 328.79p | 337.50p | 1250 |
| 07/04/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 02/04/2015 | 340.00p | 340.00p | 334.22p | 340.00p | 686 |
| 01/04/2015 | 340.00p | 344.00p | 335.20p | 340.00p | 935 |
| 31/03/2015 | 340.00p | 344.00p | 335.20p | 340.00p | 11018 |
| 30/03/2015 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 27/03/2015 | 340.00p | 342.00p | 335.00p | 340.00p | 4204 |
| 26/03/2015 | 305.00p | 344.00p | 305.00p | 340.00p | 28171 |
| 25/03/2015 | 305.00p | 312.50p | 305.00p | 305.00p | 0 |
| 24/03/2015 | 305.00p | 305.00p | 300.10p | 305.00p | 407 |
| 23/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 20/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 19/03/2015 | 305.00p | 307.50p | 301.00p | 305.00p | 6564 |
| 18/03/2015 | 305.00p | 312.50p | 300.30p | 305.00p | 181 |
| 17/03/2015 | 305.00p | 308.00p | 301.00p | 305.00p | 3288 |
| 16/03/2015 | 305.00p | 305.00p | 300.00p | 305.00p | 2500 |
| 13/03/2015 | 305.00p | 308.00p | 301.00p | 305.00p | 9192 |
| 12/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 16 |
| 11/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 65 |
| 10/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 09/03/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 900 |
| 06/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 05/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 33 |
| 04/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 03/03/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 38 |
| 02/03/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 27/02/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 26/02/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 25/02/2015 | 305.00p | 310.00p | 300.33p | 305.00p | 1526 |
| 24/02/2015 | 305.00p | 305.00p | 300.35p | 305.00p | 133 |
| 23/02/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 1000 |
| 20/02/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 500 |
| 19/02/2015 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 18/02/2015 | 305.00p | 305.00p | 301.00p | 305.00p | 1367 |
| 17/02/2015 | 305.00p | 310.00p | 305.00p | 305.00p | 1000 |
| 16/02/2015 | 302.50p | 309.25p | 302.50p | 305.00p | 500 |
| 13/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 12/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 11/02/2015 | 302.50p | 308.00p | 302.50p | 302.50p | 2500 |
| 10/02/2015 | 302.50p | 302.50p | 296.00p | 302.50p | 333 |
| 09/02/2015 | 302.50p | 302.50p | 296.00p | 302.50p | 18 |
| 06/02/2015 | 302.50p | 302.50p | 296.00p | 302.50p | 166 |
| 05/02/2015 | 302.50p | 305.00p | 295.00p | 302.50p | 2316 |
| 04/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 03/02/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 02/02/2015 | 302.50p | 309.00p | 295.00p | 302.50p | 3558 |
| 30/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 299 |
| 29/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 651 |
| 28/01/2015 | 302.50p | 302.50p | 290.00p | 302.50p | 1283 |
| 27/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 26/01/2015 | 302.50p | 302.50p | 295.10p | 302.50p | 204 |
| 23/01/2015 | 302.50p | 302.50p | 297.50p | 302.50p | 0 |
| 22/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 89 |
| 21/01/2015 | 302.50p | 302.50p | 295.53p | 302.50p | 268 |
| 20/01/2015 | 302.50p | 308.00p | 295.50p | 302.50p | 87 |
| 19/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 399 |
| 16/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 15/01/2015 | 302.50p | 302.50p | 295.10p | 302.50p | 219 |
| 14/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 33 |
| 13/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 165 |
| 12/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 09/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 8 |
| 08/01/2015 | 302.50p | 308.00p | 302.50p | 302.50p | 2500 |
| 07/01/2015 | 302.50p | 305.00p | 295.50p | 302.50p | 686 |
| 06/01/2015 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 05/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 34 |
| 02/01/2015 | 302.50p | 302.50p | 295.50p | 302.50p | 5535 |
| 31/12/2014 | 302.50p | 302.50p | 300.00p | 302.50p | 150 |
| 30/12/2014 | 302.50p | 302.50p | 302.50p | 302.50p | 0 |
| 29/12/2014 | 302.50p | 302.50p | 298.00p | 302.50p | 0 |
| 24/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 23/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 0 |
| 22/12/2014 | 298.00p | 298.00p | 295.20p | 298.00p | 146 |
| 19/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 2000 |
| 18/12/2014 | 298.00p | 298.00p | 295.10p | 298.00p | 74 |
| 17/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
*Close Price adjusted for both dividends and splits