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 |
|---|---|---|---|---|---|
| 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 |
| 30/04/2014 | 262.50p | 268.00p | 258.50p | 262.50p | 0 |
| 29/04/2014 | 262.50p | 262.50p | 259.35p | 262.50p | 1000 |
| 28/04/2014 | 262.50p | 262.50p | 256.00p | 262.50p | 216 |
| 25/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
| 24/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
| 23/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 2046 |
| 22/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 143 |
| 17/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 16/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 74 |
| 15/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 14/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 11/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 10/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 09/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 191 |
| 08/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 07/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 3500 |
| 04/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 172 |
| 03/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 02/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 01/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 86 |
| 31/03/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 28/03/2014 | 262.50p | 268.00p | 255.00p | 268.00p | 266 |
| 27/03/2014 | 262.50p | 262.50p | 255.15p | 262.50p | 13 |
| 26/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 25/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 24/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 21/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 1144 |
| 20/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 100 |
| 19/03/2014 | 262.50p | 262.50p | 255.15p | 262.50p | 113 |
| 18/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 59 |
| 17/03/2014 | 262.50p | 268.50p | 255.00p | 268.00p | 3002 |
| 14/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 13/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 74 |
| 12/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 2356 |
| 11/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 26072 |
| 10/03/2014 | 265.00p | 265.00p | 255.00p | 262.50p | 1860 |
| 07/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 1018 |
| 06/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 0 |
| 05/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 0 |
*Close Price adjusted for both dividends and splits