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 |
|---|---|---|---|---|---|
| 21/05/2013 | 277.50p | 295.00p | 272.00p | 285.00p | 6406 |
| 20/05/2013 | 277.50p | 277.50p | 272.00p | 277.50p | 224 |
| 17/05/2013 | 277.50p | 277.50p | 272.00p | 277.50p | 195 |
| 16/05/2013 | 277.50p | 285.00p | 270.00p | 277.50p | 1767 |
| 15/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
| 14/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 66 |
| 13/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 255 |
| 10/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 103 |
| 09/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 450 |
| 08/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 361 |
| 07/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 52 |
| 03/05/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 466 |
| 02/05/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 33 |
| 01/05/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
| 30/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
| 29/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 50 |
| 26/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 33 |
| 25/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
| 24/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 126 |
| 23/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
| 22/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
| 19/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
| 18/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 0 |
| 17/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 34 |
| 16/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 58 |
| 15/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
| 12/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 0 |
| 11/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 162 |
| 10/04/2013 | 277.50p | 282.00p | 270.00p | 277.50p | 0 |
| 09/04/2013 | 277.50p | 282.00p | 270.00p | 277.50p | 3042 |
| 08/04/2013 | 277.50p | 277.50p | 270.00p | 277.50p | 5000 |
| 05/04/2013 | 277.50p | 277.50p | 272.25p | 277.50p | 40 |
| 04/04/2013 | 280.00p | 280.00p | 270.00p | 277.50p | 12611 |
| 03/04/2013 | 280.00p | 280.00p | 272.00p | 280.00p | 0 |
| 02/04/2013 | 280.00p | 280.00p | 272.00p | 280.00p | 0 |
| 28/03/2013 | 280.00p | 280.00p | 272.00p | 280.00p | 1700 |
| 27/03/2013 | 282.50p | 282.50p | 273.50p | 280.00p | 12 |
| 26/03/2013 | 282.50p | 282.50p | 278.50p | 282.50p | 22549 |
| 25/03/2013 | 282.50p | 282.50p | 275.00p | 282.50p | 551 |
| 22/03/2013 | 272.50p | 288.50p | 272.50p | 282.50p | 5809 |
| 21/03/2013 | 272.50p | 272.50p | 265.00p | 272.50p | 0 |
| 20/03/2013 | 272.50p | 272.50p | 265.00p | 272.50p | 428 |
| 19/03/2013 | 270.00p | 280.00p | 270.00p | 272.50p | 40227 |
| 18/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 59 |
| 15/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 0 |
| 14/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 0 |
| 13/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 958 |
| 12/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 684 |
| 11/03/2013 | 270.00p | 275.00p | 261.00p | 270.00p | 15086 |
| 08/03/2013 | 270.00p | 270.00p | 261.00p | 270.00p | 106 |
| 07/03/2013 | 270.00p | 270.00p | 262.00p | 270.00p | 38025 |
| 06/03/2013 | 270.00p | 272.50p | 257.52p | 270.00p | 0 |
| 05/03/2013 | 272.50p | 272.50p | 257.52p | 270.00p | 1546 |
| 04/03/2013 | 272.50p | 272.50p | 260.00p | 272.50p | 361 |
| 01/03/2013 | 267.50p | 278.00p | 260.00p | 272.50p | 8463 |
| 28/02/2013 | 267.50p | 275.00p | 267.50p | 267.50p | 2000 |
| 27/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 26/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 25/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 819 |
| 22/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 599 |
| 21/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 233 |
| 20/02/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 1339 |
| 19/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 18/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 15/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 416 |
| 14/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 20 |
| 13/02/2013 | 267.50p | 270.00p | 267.50p | 267.50p | 1000 |
| 12/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 42 |
| 11/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 346 |
| 08/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 07/02/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 53 |
| 06/02/2013 | 270.00p | 270.00p | 260.10p | 267.50p | 522 |
| 05/02/2013 | 270.00p | 270.00p | 262.00p | 270.00p | 62 |
| 04/02/2013 | 270.00p | 272.00p | 262.00p | 270.00p | 1043 |
| 01/02/2013 | 267.50p | 270.00p | 260.10p | 270.00p | 346 |
| 31/01/2013 | 267.50p | 271.25p | 260.00p | 267.50p | 0 |
| 30/01/2013 | 267.50p | 271.25p | 260.00p | 267.50p | 1386 |
| 29/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 28/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 25/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 1000 |
| 24/01/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 166 |
| 23/01/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 0 |
| 22/01/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 0 |
| 21/01/2013 | 270.00p | 270.00p | 260.00p | 267.50p | 184 |
| 18/01/2013 | 270.00p | 270.00p | 260.00p | 270.00p | 34 |
| 17/01/2013 | 270.00p | 270.00p | 260.00p | 270.00p | 0 |
| 16/01/2013 | 270.00p | 270.00p | 260.00p | 270.00p | 169 |
| 15/01/2013 | 270.00p | 272.50p | 261.00p | 270.00p | 0 |
| 14/01/2013 | 270.00p | 272.50p | 261.00p | 270.00p | 0 |
| 11/01/2013 | 272.50p | 272.50p | 261.00p | 270.00p | 246 |
| 10/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 0 |
| 09/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 3 |
| 08/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 68 |
| 07/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 41 |
| 04/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 222 |
| 03/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 46 |
| 02/01/2013 | 272.50p | 272.50p | 261.00p | 272.50p | 112 |
| 31/12/2012 | 272.50p | 280.00p | 272.50p | 272.50p | 89 |
| 28/12/2012 | 272.50p | 272.50p | 261.00p | 272.50p | 83 |
| 27/12/2012 | 272.50p | 275.00p | 270.00p | 272.50p | 0 |
| 24/12/2012 | 275.00p | 275.00p | 270.00p | 275.00p | 28 |
| 21/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
| 20/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 19 |
| 19/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 774 |
| 18/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
| 17/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
| 14/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 0 |
| 13/12/2012 | 275.00p | 275.00p | 269.00p | 275.00p | 20 |
| 12/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 11/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 10/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 3409 |
| 07/12/2012 | 275.00p | 287.00p | 275.00p | 275.00p | 3047 |
| 06/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 65 |
| 05/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 04/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 03/12/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 186 |
| 30/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 335 |
| 29/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
| 28/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
| 27/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
| 26/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 0 |
| 23/11/2012 | 275.00p | 280.00p | 266.00p | 275.00p | 38 |
| 22/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 21/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 33 |
| 20/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 19/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 0 |
| 16/11/2012 | 275.00p | 275.00p | 266.00p | 275.00p | 2514 |
| 15/11/2012 | 272.50p | 275.00p | 270.00p | 275.00p | 66 |
| 14/11/2012 | 272.50p | 272.50p | 267.50p | 272.50p | 52 |
| 13/11/2012 | 277.50p | 277.50p | 272.50p | 272.50p | 33 |
| 12/11/2012 | 277.50p | 277.50p | 270.00p | 277.50p | 3054 |
| 09/11/2012 | 277.50p | 280.00p | 273.75p | 277.50p | 0 |
| 08/11/2012 | 277.50p | 280.00p | 273.75p | 277.50p | 0 |
| 07/11/2012 | 277.50p | 280.00p | 273.75p | 277.50p | 2617 |
| 06/11/2012 | 277.50p | 280.00p | 267.50p | 277.50p | 0 |
| 05/11/2012 | 277.50p | 280.00p | 267.50p | 277.50p | 0 |
| 02/11/2012 | 267.50p | 280.00p | 267.50p | 277.50p | 5000 |
| 01/11/2012 | 267.50p | 267.50p | 260.00p | 267.50p | 112 |
| 31/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 0 |
| 30/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 0 |
| 29/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 0 |
| 26/10/2012 | 267.50p | 280.00p | 267.50p | 267.50p | 2998 |
| 25/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 175 |
| 24/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 0 |
| 23/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 0 |
| 22/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 74 |
| 19/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 42 |
| 18/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 733 |
| 17/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 89 |
| 16/10/2012 | 267.50p | 267.50p | 257.00p | 267.50p | 626 |
| 15/10/2012 | 267.50p | 267.50p | 262.00p | 267.50p | 116 |
| 12/10/2012 | 267.50p | 267.50p | 265.00p | 267.50p | 1000 |
| 11/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 0 |
| 10/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 0 |
| 09/10/2012 | 267.50p | 267.50p | 263.75p | 267.50p | 6 |
| 08/10/2012 | 267.50p | 270.00p | 266.00p | 267.50p | 0 |
| 05/10/2012 | 267.50p | 270.00p | 266.00p | 267.50p | 0 |
| 04/10/2012 | 270.00p | 270.00p | 266.00p | 267.50p | 1959 |
| 03/10/2012 | 270.00p | 275.00p | 269.00p | 270.00p | 526 |
| 02/10/2012 | 265.00p | 275.00p | 265.00p | 270.00p | 1008 |
| 01/10/2012 | 265.00p | 265.00p | 262.50p | 265.00p | 0 |
| 28/09/2012 | 262.50p | 265.00p | 262.50p | 265.00p | 166 |
| 27/09/2012 | 262.50p | 270.00p | 261.00p | 262.50p | 1207 |
| 26/09/2012 | 257.50p | 265.00p | 256.60p | 262.50p | 7514 |
| 25/09/2012 | 257.50p | 257.50p | 256.00p | 257.50p | 2412 |
| 24/09/2012 | 255.00p | 265.00p | 255.00p | 257.50p | 4346 |
| 21/09/2012 | 245.00p | 260.00p | 245.00p | 255.00p | 46300 |
| 20/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 0 |
| 19/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 0 |
| 18/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 0 |
| 17/09/2012 | 240.00p | 245.00p | 237.50p | 240.00p | 2504 |
| 14/09/2012 | 237.50p | 242.50p | 235.00p | 240.00p | 0 |
| 13/09/2012 | 237.50p | 242.50p | 235.00p | 240.00p | 0 |
| 12/09/2012 | 237.50p | 240.00p | 235.00p | 240.00p | 129 |
| 11/09/2012 | 237.50p | 240.00p | 235.00p | 240.00p | 111 |
| 10/09/2012 | 237.50p | 240.00p | 235.00p | 240.00p | 214 |
| 07/09/2012 | 237.50p | 245.00p | 237.50p | 240.00p | 2500 |
| 06/09/2012 | 242.50p | 242.50p | 230.00p | 237.50p | 3494 |
| 05/09/2012 | 242.50p | 247.00p | 242.50p | 242.50p | 2500 |
| 04/09/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
| 03/09/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
| 31/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
| 30/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
| 29/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 166 |
| 28/08/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 269 |
| 24/08/2012 | 242.50p | 245.55p | 242.50p | 242.50p | 1250 |
| 23/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 1607 |
| 22/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 0 |
| 21/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 83 |
| 20/08/2012 | 245.00p | 245.00p | 235.00p | 242.50p | 40 |
| 17/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 16/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 15/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 14/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 13/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 16 |
| 10/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 09/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 0 |
| 08/08/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 37 |
| 07/08/2012 | 247.50p | 247.50p | 240.00p | 245.00p | 1117 |
| 06/08/2012 | 250.00p | 250.00p | 240.00p | 247.50p | 234 |
*Close Price adjusted for both dividends and splits