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 |
|---|---|---|---|---|---|
| 03/08/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 49 |
| 02/08/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 33 |
| 01/08/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 31/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 30/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 27/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 28 |
| 26/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 104 |
| 25/07/2012 | 250.00p | 250.00p | 245.50p | 250.00p | 2460 |
| 24/07/2012 | 250.00p | 250.00p | 245.50p | 250.00p | 0 |
| 23/07/2012 | 250.00p | 250.00p | 245.50p | 250.00p | 186 |
| 20/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 3000 |
| 19/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 12 |
| 18/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 80 |
| 17/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 393 |
| 16/07/2012 | 250.00p | 254.00p | 248.50p | 250.00p | 0 |
| 13/07/2012 | 250.00p | 254.00p | 248.50p | 250.00p | 40500 |
| 12/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 0 |
| 11/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 0 |
| 10/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 0 |
| 09/07/2012 | 250.00p | 250.00p | 248.50p | 250.00p | 2621 |
| 06/07/2012 | 250.00p | 250.00p | 246.00p | 250.00p | 2298 |
| 05/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 04/07/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 44 |
| 03/07/2012 | 250.00p | 250.00p | 246.00p | 250.00p | 50 |
| 02/07/2012 | 247.50p | 260.00p | 245.00p | 250.00p | 6261 |
| 29/06/2012 | 247.50p | 255.00p | 245.00p | 247.50p | 68 |
| 28/06/2012 | 247.50p | 260.00p | 247.50p | 247.50p | 2000 |
| 27/06/2012 | 242.50p | 242.50p | 237.00p | 242.50p | 444 |
| 26/06/2012 | 242.50p | 245.00p | 240.00p | 242.50p | 60000 |
| 25/06/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 0 |
| 22/06/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 85 |
| 21/06/2012 | 242.50p | 242.50p | 235.75p | 242.50p | 954 |
| 20/06/2012 | 242.50p | 242.50p | 235.75p | 242.50p | 111 |
| 19/06/2012 | 245.00p | 245.00p | 235.75p | 242.50p | 309 |
| 18/06/2012 | 242.50p | 242.50p | 235.75p | 242.50p | 120 |
| 15/06/2012 | 242.50p | 242.50p | 237.25p | 242.50p | 0 |
| 14/06/2012 | 242.50p | 242.50p | 237.25p | 242.50p | 0 |
| 13/06/2012 | 242.50p | 242.50p | 237.25p | 242.50p | 15 |
| 12/06/2012 | 242.50p | 242.50p | 239.00p | 242.50p | 338 |
| 11/06/2012 | 242.50p | 247.00p | 235.00p | 242.50p | 71270 |
| 08/06/2012 | 242.50p | 247.00p | 242.50p | 242.50p | 3478 |
| 07/06/2012 | 240.00p | 242.50p | 230.00p | 242.50p | 2442 |
| 06/06/2012 | 245.00p | 245.00p | 225.00p | 237.50p | 7250 |
| 01/06/2012 | 245.00p | 245.00p | 235.00p | 245.00p | 4468 |
| 31/05/2012 | 245.00p | 246.00p | 232.00p | 245.00p | 0 |
| 30/05/2012 | 245.00p | 246.00p | 232.00p | 245.00p | 4111 |
| 29/05/2012 | 247.50p | 247.50p | 232.00p | 245.00p | 3599 |
| 28/05/2012 | 247.50p | 247.50p | 235.23p | 247.50p | 3323 |
| 25/05/2012 | 247.50p | 250.00p | 247.50p | 247.50p | 4986 |
| 24/05/2012 | 247.50p | 247.50p | 237.50p | 247.50p | 1500 |
| 23/05/2012 | 247.50p | 255.00p | 235.00p | 247.50p | 0 |
| 22/05/2012 | 245.00p | 255.00p | 235.00p | 247.50p | 61636 |
| 21/05/2012 | 245.00p | 250.00p | 235.00p | 242.50p | 0 |
| 18/05/2012 | 247.50p | 250.00p | 235.00p | 242.50p | 5456 |
| 17/05/2012 | 247.50p | 255.00p | 245.00p | 245.00p | 0 |
| 16/05/2012 | 247.50p | 255.00p | 245.00p | 245.00p | 4732 |
| 15/05/2012 | 247.50p | 247.50p | 245.00p | 245.00p | 201 |
| 14/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 0 |
| 11/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 211 |
| 10/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 1811 |
| 09/05/2012 | 245.00p | 247.00p | 237.00p | 245.00p | 1041 |
| 08/05/2012 | 245.00p | 262.00p | 237.00p | 245.00p | 4904 |
| 04/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 0 |
| 03/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 0 |
| 02/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 0 |
| 01/05/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 925 |
| 30/04/2012 | 245.00p | 245.00p | 237.00p | 245.00p | 368 |
| 27/04/2012 | 246.50p | 246.50p | 235.00p | 245.00p | 1642 |
| 26/04/2012 | 246.50p | 246.50p | 237.00p | 245.00p | 24 |
| 25/04/2012 | 246.50p | 246.50p | 237.00p | 245.00p | 400 |
| 24/04/2012 | 246.50p | 247.50p | 236.00p | 245.00p | 0 |
| 23/04/2012 | 247.50p | 247.50p | 236.00p | 245.00p | 884 |
| 20/04/2012 | 247.50p | 250.00p | 245.00p | 245.00p | 500 |
| 19/04/2012 | 250.00p | 250.00p | 240.00p | 245.00p | 1240 |
| 18/04/2012 | 250.00p | 250.00p | 240.00p | 247.50p | 811 |
| 17/04/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 16/04/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 2047 |
| 13/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 0 |
| 12/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 30 |
| 11/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 2 |
| 10/04/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 241 |
| 05/04/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 5 |
| 04/04/2012 | 250.00p | 250.00p | 245.00p | 250.00p | 120 |
| 03/04/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 47 |
| 02/04/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 0 |
| 30/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 0 |
| 29/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 9 |
| 28/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 0 |
| 27/03/2012 | 250.00p | 250.00p | 248.00p | 250.00p | 410 |
| 26/03/2012 | 250.00p | 260.00p | 248.00p | 250.00p | 0 |
| 23/03/2012 | 250.00p | 260.00p | 248.00p | 250.00p | 1014 |
| 22/03/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 0 |
| 21/03/2012 | 250.00p | 250.00p | 247.00p | 250.00p | 994 |
| 20/03/2012 | 235.00p | 255.00p | 235.00p | 250.00p | 8578 |
| 19/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 80 |
| 16/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 15/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 162 |
| 14/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 13/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 444 |
| 12/03/2012 | 235.00p | 244.60p | 235.00p | 235.00p | 800 |
| 09/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 08/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 186 |
| 07/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 06/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 30 |
| 05/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 02/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 547 |
| 01/03/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 15 |
| 29/02/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 0 |
| 28/02/2012 | 235.00p | 235.00p | 227.50p | 235.00p | 2806 |
| 27/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 0 |
| 24/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 112 |
| 23/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 143 |
| 22/02/2012 | 235.00p | 240.00p | 227.00p | 235.00p | 0 |
| 21/02/2012 | 235.00p | 240.00p | 227.00p | 235.00p | 1254 |
| 20/02/2012 | 235.00p | 235.00p | 227.00p | 235.00p | 200 |
| 17/02/2012 | 235.00p | 235.00p | 225.00p | 235.00p | 1099 |
| 16/02/2012 | 235.00p | 238.00p | 225.00p | 235.00p | 1250 |
| 15/02/2012 | 235.00p | 240.00p | 235.00p | 235.00p | 5000 |
| 14/02/2012 | 240.00p | 240.00p | 220.00p | 235.00p | 5000 |
| 13/02/2012 | 240.00p | 240.00p | 233.15p | 240.00p | 0 |
| 10/02/2012 | 240.00p | 240.00p | 233.15p | 240.00p | 983 |
| 09/02/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 500 |
| 08/02/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 20 |
| 07/02/2012 | 242.50p | 242.50p | 235.00p | 242.50p | 265 |
| 06/02/2012 | 242.50p | 242.50p | 236.00p | 242.50p | 53 |
| 03/02/2012 | 242.50p | 242.50p | 236.00p | 242.50p | 0 |
| 02/02/2012 | 242.50p | 242.50p | 236.00p | 242.50p | 57 |
| 01/02/2012 | 242.50p | 243.25p | 235.00p | 242.50p | 0 |
| 31/01/2012 | 242.50p | 243.25p | 235.00p | 242.50p | 1877 |
| 30/01/2012 | 242.50p | 242.50p | 236.50p | 242.50p | 0 |
| 27/01/2012 | 242.50p | 242.50p | 236.50p | 242.50p | 74 |
| 26/01/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 0 |
| 25/01/2012 | 242.50p | 242.50p | 241.00p | 242.50p | 4123 |
| 24/01/2012 | 244.50p | 244.50p | 236.00p | 242.50p | 400 |
| 23/01/2012 | 244.50p | 244.50p | 236.00p | 244.50p | 252 |
| 20/01/2012 | 244.50p | 244.50p | 236.00p | 244.50p | 333 |
| 19/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
| 18/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
| 17/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
| 16/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 10506 |
| 13/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 0 |
| 12/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 0 |
| 11/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 0 |
| 10/01/2012 | 244.50p | 244.50p | 239.75p | 244.50p | 73 |
| 09/01/2012 | 244.50p | 244.50p | 236.00p | 244.50p | 419 |
| 06/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
| 05/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 0 |
| 04/01/2012 | 244.50p | 244.50p | 235.00p | 244.50p | 140 |
| 03/01/2012 | 244.50p | 244.50p | 243.55p | 244.50p | 0 |
| 30/12/2011 | 244.50p | 244.50p | 243.55p | 244.50p | 0 |
| 29/12/2011 | 244.50p | 244.50p | 243.55p | 244.50p | 500 |
| 28/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
| 23/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
| 22/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
| 21/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
| 20/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 0 |
| 19/12/2011 | 244.50p | 246.00p | 244.50p | 244.50p | 40 |
| 16/12/2011 | 244.50p | 244.50p | 242.60p | 244.50p | 133 |
| 15/12/2011 | 244.50p | 250.00p | 235.55p | 244.50p | 0 |
| 14/12/2011 | 244.50p | 250.00p | 235.55p | 244.50p | 0 |
| 13/12/2011 | 240.50p | 250.00p | 235.55p | 244.50p | 13400 |
| 12/12/2011 | 242.50p | 246.85p | 242.50p | 242.50p | 0 |
| 09/12/2011 | 242.50p | 246.85p | 242.50p | 242.50p | 1950 |
| 08/12/2011 | 242.50p | 242.50p | 236.50p | 242.50p | 0 |
| 07/12/2011 | 242.50p | 242.50p | 236.50p | 242.50p | 2000 |
| 06/12/2011 | 252.50p | 252.50p | 242.50p | 242.50p | 168 |
| 05/12/2011 | 252.50p | 252.50p | 240.00p | 250.00p | 0 |
| 02/12/2011 | 252.50p | 252.50p | 240.00p | 250.00p | 417 |
| 01/12/2011 | 252.50p | 252.50p | 237.52p | 250.00p | 0 |
| 30/11/2011 | 252.50p | 252.50p | 237.52p | 250.00p | 10 |
| 29/11/2011 | 255.00p | 255.00p | 242.00p | 250.00p | 23474 |
| 28/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 17 |
| 25/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 0 |
| 24/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 260 |
| 23/11/2011 | 255.00p | 255.00p | 245.00p | 255.00p | 388 |
| 22/11/2011 | 255.00p | 257.50p | 245.00p | 255.00p | 0 |
| 21/11/2011 | 257.50p | 257.50p | 245.00p | 255.00p | 250 |
| 18/11/2011 | 257.50p | 257.50p | 245.00p | 257.50p | 48 |
| 17/11/2011 | 257.50p | 257.50p | 243.00p | 257.50p | 0 |
| 16/11/2011 | 256.00p | 257.50p | 243.00p | 257.50p | 1033 |
| 15/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 1721 |
| 14/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 0 |
| 11/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 233 |
| 10/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 0 |
| 09/11/2011 | 256.00p | 256.00p | 245.00p | 256.00p | 88 |
| 08/11/2011 | 256.00p | 267.00p | 256.00p | 256.00p | 0 |
| 07/11/2011 | 256.00p | 267.00p | 256.00p | 256.00p | 55 |
| 04/11/2011 | 255.00p | 273.19p | 245.00p | 256.00p | 3525 |
| 03/11/2011 | 252.50p | 260.00p | 252.50p | 255.00p | 2159 |
| 02/11/2011 | 252.50p | 258.50p | 252.00p | 252.50p | 0 |
| 01/11/2011 | 258.50p | 258.50p | 252.00p | 252.50p | 0 |
| 31/10/2011 | 258.50p | 258.50p | 252.00p | 258.50p | 66 |
| 28/10/2011 | 258.50p | 258.50p | 252.00p | 258.50p | 0 |
| 27/10/2011 | 257.50p | 258.50p | 252.00p | 258.50p | 4000 |
| 26/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 164 |
| 25/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 24/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 21/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 840 |
| 20/10/2011 | 257.50p | 257.50p | 250.00p | 257.50p | 7 |
| 19/10/2011 | 260.00p | 261.50p | 250.00p | 257.50p | 0 |
*Close Price adjusted for both dividends and splits