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 |
|---|---|---|---|---|---|
| 04/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 33 |
| 03/03/2014 | 265.00p | 265.00p | 255.90p | 265.00p | 500 |
| 28/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 91 |
| 27/02/2014 | 265.00p | 265.00p | 255.81p | 265.00p | 416 |
| 26/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 45 |
| 25/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 108 |
| 24/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 200 |
| 21/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 130 |
| 20/02/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 19/02/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 44161 |
| 18/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 12500 |
| 17/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
| 14/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
| 13/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
| 12/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 3 |
| 11/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 10653 |
| 10/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 18 |
| 07/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 757 |
| 06/02/2014 | 265.00p | 270.00p | 258.00p | 265.00p | 0 |
| 05/02/2014 | 265.00p | 270.00p | 258.00p | 265.00p | 31 |
| 04/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 250 |
| 03/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 3097 |
| 31/01/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 2000 |
| 30/01/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 29/01/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 2100 |
| 28/01/2014 | 267.50p | 267.50p | 255.00p | 265.00p | 10251 |
| 27/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 2 |
| 24/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 100 |
| 23/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 37 |
| 22/01/2014 | 267.50p | 267.50p | 260.00p | 267.50p | 370 |
| 21/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 24 |
| 20/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 17/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 16/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 15/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 14/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 366 |
| 13/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 422 |
| 10/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 0 |
| 09/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 0 |
| 08/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 1329 |
| 07/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 1000 |
| 06/01/2014 | 267.50p | 273.00p | 261.00p | 267.50p | 51 |
| 03/01/2014 | 267.50p | 273.00p | 267.50p | 267.50p | 0 |
| 02/01/2014 | 267.50p | 273.00p | 267.50p | 267.50p | 38 |
| 31/12/2013 | 267.50p | 272.00p | 267.50p | 267.50p | 0 |
| 30/12/2013 | 267.50p | 272.00p | 267.50p | 267.50p | 1800 |
| 27/12/2013 | 267.50p | 267.50p | 260.30p | 267.50p | 76 |
| 24/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
| 23/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
| 20/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
| 19/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 2500 |
| 18/12/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 4140 |
| 17/12/2013 | 265.00p | 268.00p | 257.00p | 268.00p | 3847 |
| 16/12/2013 | 265.00p | 265.00p | 256.00p | 265.00p | 332 |
| 13/12/2013 | 262.50p | 267.00p | 257.00p | 265.00p | 34000 |
| 12/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 21 |
| 11/12/2013 | 262.50p | 268.00p | 255.00p | 268.00p | 0 |
| 10/12/2013 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 09/12/2013 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 06/12/2013 | 262.50p | 268.00p | 255.00p | 268.00p | 166 |
| 05/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 04/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 9 |
| 03/12/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 0 |
| 02/12/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 33 |
| 29/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 28/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 27/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 6 |
| 26/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 50 |
| 25/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 16 |
| 22/11/2013 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
| 21/11/2013 | 262.50p | 262.50p | 250.00p | 262.50p | 3000 |
| 20/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 19/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 18/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 475 |
| 15/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 333 |
| 14/11/2013 | 262.50p | 262.50p | 256.25p | 262.50p | 0 |
| 13/11/2013 | 262.50p | 262.50p | 256.25p | 262.50p | 5000 |
| 12/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 11/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 133 |
| 08/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 37 |
| 07/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 0 |
| 06/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 0 |
| 05/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 2000 |
| 04/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 44 |
| 01/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 107 |
| 31/10/2013 | 262.50p | 266.30p | 255.00p | 262.50p | 4600 |
| 30/10/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 166 |
| 29/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 9 |
| 28/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 25/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 2000 |
| 24/10/2013 | 262.50p | 267.50p | 260.00p | 262.50p | 0 |
| 23/10/2013 | 262.50p | 267.50p | 260.00p | 262.50p | 0 |
| 22/10/2013 | 265.00p | 267.50p | 260.00p | 262.50p | 0 |
| 21/10/2013 | 267.50p | 267.50p | 260.00p | 265.00p | 1000 |
| 18/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 17/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 16/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 15/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 14/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 166 |
| 11/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 149 |
| 10/10/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 0 |
| 09/10/2013 | 267.50p | 270.00p | 260.00p | 265.00p | 7 |
| 08/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 33 |
| 07/10/2013 | 275.00p | 275.00p | 250.00p | 267.50p | 5900 |
| 04/10/2013 | 282.50p | 282.50p | 270.00p | 275.00p | 2609 |
| 03/10/2013 | 282.50p | 282.50p | 270.00p | 282.50p | 3516 |
| 02/10/2013 | 285.00p | 285.00p | 275.00p | 282.50p | 1500 |
| 01/10/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 30/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 6 |
| 27/09/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 26/09/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 212 |
| 25/09/2013 | 285.00p | 288.00p | 285.00p | 285.00p | 173 |
| 24/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 23/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 20/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 3 |
| 19/09/2013 | 285.00p | 292.00p | 278.00p | 285.00p | 1195 |
| 18/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 666 |
| 17/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 0 |
| 16/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 361 |
| 13/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 12/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 478 |
| 11/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 146 |
| 10/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 140 |
| 09/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 0 |
| 06/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 89 |
| 05/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 04/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 16 |
| 03/09/2013 | 285.00p | 294.00p | 285.00p | 285.00p | 0 |
| 02/09/2013 | 285.00p | 294.00p | 285.00p | 285.00p | 0 |
| 30/08/2013 | 285.00p | 294.00p | 285.00p | 285.00p | 672 |
| 29/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 28/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 44 |
| 27/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 12 |
| 23/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 22/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 21/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 20/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 26 |
| 19/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 16/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 53 |
| 15/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 14/08/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 64 |
| 13/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 12/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 09/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 08/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 1630 |
| 07/08/2013 | 285.00p | 287.50p | 279.20p | 287.50p | 0 |
| 06/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 05/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 02/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 01/08/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 135 |
| 31/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 1189 |
| 30/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 696 |
| 29/07/2013 | 285.00p | 293.00p | 285.00p | 285.00p | 0 |
| 26/07/2013 | 285.00p | 293.00p | 285.00p | 285.00p | 880166 |
| 25/07/2013 | 285.00p | 287.50p | 279.20p | 285.00p | 0 |
| 24/07/2013 | 285.00p | 287.50p | 279.20p | 285.00p | 0 |
| 23/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 1279 |
| 22/07/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 912 |
| 19/07/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 96 |
| 18/07/2013 | 285.00p | 293.00p | 279.20p | 285.00p | 1093 |
| 17/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 56 |
| 16/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 15/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 12/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 11/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 0 |
| 10/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 14 |
| 09/07/2013 | 285.00p | 285.00p | 279.20p | 285.00p | 381 |
| 08/07/2013 | 285.00p | 295.00p | 285.00p | 285.00p | 0 |
| 05/07/2013 | 285.00p | 295.00p | 285.00p | 285.00p | 2000 |
| 04/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 33 |
| 03/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 02/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 15 |
| 01/07/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 2509 |
| 28/06/2013 | 285.00p | 287.50p | 275.00p | 287.50p | 1 |
| 27/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 2000 |
| 26/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 25/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 24/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 78 |
| 21/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 327 |
| 20/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 19/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 18/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 108 |
| 17/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 16 |
| 14/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 13/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 12/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 500 |
| 11/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 4308 |
| 10/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 07/06/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 64 |
| 06/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 483 |
| 05/06/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 113 |
| 04/06/2013 | 285.00p | 285.00p | 276.00p | 285.00p | 163 |
| 03/06/2013 | 285.00p | 285.00p | 270.00p | 285.00p | 9205 |
| 31/05/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 0 |
| 30/05/2013 | 285.00p | 285.00p | 275.00p | 285.00p | 187 |
| 29/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 28/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 24/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 23/05/2013 | 285.00p | 285.00p | 280.00p | 285.00p | 23 |
| 22/05/2013 | 285.00p | 285.00p | 270.00p | 285.00p | 2066 |
*Close Price adjusted for both dividends and splits