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:
- Avoid Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- 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
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/12/2014 | 298.00p | 302.50p | 298.00p | 298.00p | 0 |
| 15/12/2014 | 298.00p | 302.50p | 295.10p | 302.50p | 92 |
| 12/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 0 |
| 11/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 10/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 09/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 08/12/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 1810 |
| 05/12/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 476 |
| 04/12/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 03/12/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 74 |
| 02/12/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 99 |
| 01/12/2014 | 298.00p | 298.50p | 295.03p | 298.00p | 83 |
| 28/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 18 |
| 27/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 23 |
| 26/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 50 |
| 25/11/2014 | 298.00p | 298.00p | 291.00p | 298.00p | 0 |
| 24/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 333 |
| 21/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 20/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 100 |
| 19/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 66 |
| 18/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 17/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 60 |
| 14/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 37 |
| 13/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 12/11/2014 | 298.00p | 298.50p | 295.00p | 298.00p | 1390 |
| 11/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 10/11/2014 | 298.00p | 298.00p | 295.00p | 298.00p | 651 |
| 07/11/2014 | 298.00p | 299.00p | 298.00p | 298.00p | 500 |
| 06/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 05/11/2014 | 298.00p | 299.00p | 295.00p | 298.00p | 383 |
| 04/11/2014 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 03/11/2014 | 295.50p | 298.50p | 295.50p | 298.00p | 1005 |
| 31/10/2014 | 295.50p | 298.50p | 295.50p | 295.50p | 165 |
| 30/10/2014 | 295.50p | 295.50p | 290.00p | 295.50p | 47 |
| 29/10/2014 | 295.50p | 298.50p | 290.00p | 295.50p | 32 |
| 28/10/2014 | 295.50p | 295.50p | 295.50p | 295.50p | 0 |
| 27/10/2014 | 295.50p | 295.50p | 290.00p | 295.50p | 172 |
| 24/10/2014 | 295.50p | 295.50p | 295.50p | 295.50p | 0 |
| 23/10/2014 | 295.50p | 295.50p | 290.00p | 295.50p | 36 |
| 22/10/2014 | 295.50p | 299.00p | 295.50p | 295.50p | 3 |
| 21/10/2014 | 292.50p | 297.00p | 290.00p | 295.50p | 1014 |
| 20/10/2014 | 292.50p | 297.60p | 292.50p | 292.50p | 3000 |
| 17/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 16/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 15/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 1000 |
| 14/10/2014 | 292.50p | 292.50p | 285.15p | 292.50p | 803 |
| 13/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 150 |
| 10/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 132 |
| 09/10/2014 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 08/10/2014 | 292.50p | 292.50p | 286.00p | 292.50p | 143 |
| 07/10/2014 | 292.50p | 298.80p | 285.00p | 292.50p | 2029 |
| 06/10/2014 | 292.50p | 293.00p | 285.00p | 292.50p | 1000 |
| 03/10/2014 | 295.00p | 295.00p | 286.00p | 292.50p | 12866 |
| 02/10/2014 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 01/10/2014 | 302.50p | 302.50p | 292.00p | 295.00p | 1723 |
| 30/09/2014 | 302.50p | 302.50p | 295.00p | 302.50p | 500 |
| 29/09/2014 | 302.50p | 312.50p | 302.50p | 302.50p | 1000 |
| 26/09/2014 | 307.50p | 307.50p | 302.50p | 302.50p | 0 |
| 25/09/2014 | 312.50p | 312.50p | 297.00p | 307.50p | 3140 |
| 24/09/2014 | 312.50p | 312.50p | 305.00p | 312.50p | 1000 |
| 23/09/2014 | 315.00p | 315.00p | 311.00p | 312.50p | 45 |
| 22/09/2014 | 325.00p | 325.00p | 305.00p | 315.00p | 5086 |
| 19/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 259 |
| 18/09/2014 | 322.50p | 325.00p | 315.00p | 325.00p | 66 |
| 17/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 4 |
| 16/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 48 |
| 15/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 11/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 2462 |
| 09/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 112 |
| 08/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 50 |
| 02/09/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 145 |
| 01/09/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 29/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 28/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 96 |
| 27/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 26/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 5 |
| 22/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 666 |
| 21/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 500 |
| 19/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 1042 |
| 18/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 15/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 28 |
| 14/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 55 |
| 11/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 180 |
| 08/08/2014 | 325.00p | 325.00p | 315.20p | 325.00p | 8 |
| 07/08/2014 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 06/08/2014 | 325.00p | 325.00p | 315.11p | 325.00p | 3 |
| 05/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 744 |
| 04/08/2014 | 325.00p | 325.00p | 315.20p | 325.00p | 10 |
| 01/08/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 31/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 166 |
| 30/07/2014 | 325.00p | 325.00p | 315.10p | 325.00p | 0 |
| 29/07/2014 | 325.00p | 325.00p | 315.10p | 325.00p | 3 |
| 28/07/2014 | 325.00p | 332.00p | 315.10p | 325.00p | 714 |
| 25/07/2014 | 325.00p | 333.00p | 320.00p | 325.00p | 0 |
| 24/07/2014 | 325.00p | 333.00p | 320.00p | 325.00p | 0 |
| 23/07/2014 | 325.00p | 333.00p | 320.00p | 325.00p | 8358 |
| 22/07/2014 | 325.00p | 332.79p | 315.00p | 325.00p | 553 |
| 21/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 18/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 33 |
| 17/07/2014 | 325.00p | 325.00p | 315.00p | 325.00p | 4 |
| 16/07/2014 | 325.00p | 333.00p | 315.20p | 325.00p | 255 |
| 15/07/2014 | 322.50p | 328.82p | 322.50p | 325.00p | 606 |
| 14/07/2014 | 322.50p | 325.80p | 322.50p | 322.50p | 500 |
| 11/07/2014 | 322.50p | 330.00p | 322.50p | 322.50p | 0 |
| 10/07/2014 | 322.50p | 330.00p | 322.50p | 322.50p | 0 |
| 09/07/2014 | 325.00p | 330.00p | 322.50p | 322.50p | 0 |
| 08/07/2014 | 325.00p | 330.00p | 325.00p | 325.00p | 3279 |
| 07/07/2014 | 325.00p | 327.50p | 317.00p | 325.00p | 0 |
| 04/07/2014 | 327.50p | 327.50p | 317.00p | 325.00p | 1019 |
| 03/07/2014 | 330.00p | 330.00p | 324.80p | 327.50p | 2595 |
| 02/07/2014 | 330.00p | 330.00p | 320.00p | 330.00p | 1520 |
| 01/07/2014 | 330.00p | 335.00p | 325.30p | 327.50p | 10624 |
| 30/06/2014 | 317.50p | 335.00p | 315.00p | 330.00p | 8535 |
| 27/06/2014 | 317.50p | 320.00p | 312.00p | 317.50p | 0 |
| 26/06/2014 | 315.00p | 320.00p | 312.00p | 317.50p | 2800 |
| 25/06/2014 | 317.50p | 317.50p | 307.50p | 315.00p | 3300 |
| 24/06/2014 | 305.00p | 317.50p | 305.00p | 317.50p | 2414 |
| 23/06/2014 | 305.00p | 310.00p | 302.00p | 305.00p | 5462 |
| 20/06/2014 | 305.00p | 305.50p | 305.00p | 305.00p | 1544 |
| 19/06/2014 | 302.50p | 310.00p | 302.50p | 305.00p | 641 |
| 18/06/2014 | 307.50p | 307.50p | 302.50p | 302.50p | 1600 |
| 17/06/2014 | 307.50p | 307.50p | 300.00p | 307.50p | 506 |
| 16/06/2014 | 302.50p | 310.00p | 302.50p | 307.50p | 1233 |
| 13/06/2014 | 297.50p | 310.00p | 295.50p | 302.50p | 10500 |
| 12/06/2014 | 297.50p | 307.50p | 297.50p | 297.50p | 2000 |
| 11/06/2014 | 297.50p | 297.50p | 295.50p | 297.50p | 22 |
| 10/06/2014 | 297.50p | 304.98p | 290.00p | 297.50p | 0 |
| 09/06/2014 | 295.00p | 304.98p | 290.00p | 297.50p | 1001 |
| 06/06/2014 | 295.00p | 307.50p | 295.00p | 295.00p | 158 |
| 05/06/2014 | 295.00p | 295.50p | 295.00p | 295.00p | 9 |
| 04/06/2014 | 295.00p | 299.00p | 293.00p | 295.00p | 2182 |
| 03/06/2014 | 295.00p | 307.50p | 295.00p | 295.00p | 880 |
| 02/06/2014 | 290.00p | 300.00p | 290.00p | 295.00p | 1587 |
| 30/05/2014 | 290.00p | 300.00p | 286.10p | 290.00p | 239 |
| 29/05/2014 | 257.50p | 299.50p | 257.50p | 290.00p | 76556 |
| 28/05/2014 | 257.50p | 268.00p | 257.50p | 257.50p | 0 |
| 27/05/2014 | 257.50p | 262.67p | 257.50p | 257.50p | 380 |
| 23/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 285 |
| 22/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 21/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 17 |
| 20/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 27 |
| 19/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 96 |
| 16/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 15/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 14/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 224 |
| 13/05/2014 | 257.50p | 268.00p | 250.00p | 257.50p | 0 |
| 12/05/2014 | 257.50p | 268.00p | 250.00p | 268.00p | 0 |
| 09/05/2014 | 257.50p | 268.00p | 250.00p | 268.00p | 448 |
| 08/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 133 |
| 07/05/2014 | 257.50p | 261.17p | 250.00p | 257.50p | 3905 |
| 06/05/2014 | 262.50p | 262.50p | 250.00p | 257.50p | 6042 |
| 02/05/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 548 |
| 01/05/2014 | 262.50p | 262.50p | 258.90p | 262.50p | 1100 |
*Close Price adjusted for both dividends and splits