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 |
|---|---|---|---|---|---|
| 31/12/2010 | 325.00p | 325.00p | 315.80p | 325.00p | 300 |
| 30/12/2010 | 325.00p | 325.00p | 315.20p | 325.00p | 686 |
| 29/12/2010 | 325.00p | 325.00p | 315.80p | 325.00p | 1151 |
| 24/12/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/12/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/12/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 33 |
| 21/12/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/12/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 268 |
| 17/12/2010 | 325.00p | 325.00p | 315.80p | 325.00p | 2500 |
| 16/12/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 28 |
| 15/12/2010 | 325.00p | 330.00p | 325.00p | 325.00p | 1503 |
| 14/12/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/12/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 236 |
| 10/12/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/12/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 95 |
| 08/12/2010 | 322.50p | 330.00p | 310.00p | 325.00p | 1802 |
| 07/12/2010 | 322.50p | 322.50p | 311.00p | 322.50p | 666 |
| 06/12/2010 | 322.50p | 322.50p | 311.00p | 322.50p | 1888 |
| 03/12/2010 | 322.50p | 322.50p | 310.00p | 322.50p | 2524 |
| 02/12/2010 | 322.50p | 322.50p | 312.25p | 322.50p | 40 |
| 01/12/2010 | 322.50p | 322.50p | 322.50p | 322.50p | 0 |
| 30/11/2010 | 320.00p | 330.00p | 310.80p | 322.50p | 16400 |
| 29/11/2010 | 320.00p | 320.00p | 310.80p | 320.00p | 2744 |
| 26/11/2010 | 320.00p | 322.50p | 310.80p | 320.00p | 800 |
| 25/11/2010 | 320.00p | 320.00p | 310.80p | 320.00p | 16 |
| 24/11/2010 | 320.00p | 320.00p | 313.60p | 320.00p | 357 |
| 23/11/2010 | 320.00p | 320.00p | 313.60p | 320.00p | 168 |
| 22/11/2010 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 19/11/2010 | 320.00p | 320.00p | 313.60p | 320.00p | 182 |
| 18/11/2010 | 320.00p | 320.00p | 313.60p | 320.00p | 28 |
| 17/11/2010 | 320.00p | 320.00p | 313.60p | 320.00p | 5140 |
| 16/11/2010 | 320.00p | 320.00p | 310.20p | 320.00p | 2525 |
| 15/11/2010 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 12/11/2010 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 11/11/2010 | 320.00p | 330.00p | 320.00p | 320.00p | 700 |
| 10/11/2010 | 317.50p | 328.60p | 317.50p | 320.00p | 2085 |
| 09/11/2010 | 317.50p | 317.50p | 310.00p | 317.50p | 709 |
| 08/11/2010 | 317.50p | 325.00p | 310.00p | 317.50p | 28334 |
| 05/11/2010 | 315.00p | 317.50p | 313.00p | 317.50p | 20133 |
| 04/11/2010 | 315.00p | 315.00p | 305.00p | 315.00p | 415 |
| 03/11/2010 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 02/11/2010 | 310.00p | 320.00p | 309.00p | 315.00p | 15016 |
| 01/11/2010 | 307.50p | 312.00p | 305.00p | 310.00p | 4046 |
| 29/10/2010 | 307.50p | 307.50p | 306.00p | 307.50p | 4000 |
| 28/10/2010 | 307.50p | 307.50p | 306.00p | 307.50p | 42 |
| 27/10/2010 | 300.00p | 307.50p | 297.20p | 307.50p | 185 |
| 26/10/2010 | 300.00p | 305.00p | 297.20p | 300.00p | 1773 |
| 25/10/2010 | 300.00p | 300.00p | 297.20p | 300.00p | 6 |
| 22/10/2010 | 297.50p | 300.00p | 292.30p | 300.00p | 536 |
| 21/10/2010 | 297.50p | 305.00p | 293.00p | 297.50p | 78 |
| 20/10/2010 | 302.50p | 302.50p | 294.50p | 297.50p | 36 |
| 19/10/2010 | 292.50p | 302.00p | 292.50p | 297.50p | 37769 |
| 18/10/2010 | 292.50p | 292.50p | 289.50p | 292.50p | 1950 |
| 15/10/2010 | 292.50p | 292.50p | 286.50p | 292.50p | 1073 |
| 14/10/2010 | 282.50p | 310.00p | 282.50p | 292.50p | 3600 |
| 13/10/2010 | 280.00p | 282.50p | 279.50p | 282.50p | 2500 |
| 12/10/2010 | 280.00p | 280.00p | 270.00p | 280.00p | 1567 |
| 11/10/2010 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/10/2010 | 280.00p | 280.00p | 275.00p | 280.00p | 121 |
| 07/10/2010 | 280.00p | 280.00p | 275.00p | 280.00p | 3010 |
| 06/10/2010 | 280.00p | 280.00p | 275.00p | 280.00p | 4333 |
| 05/10/2010 | 280.00p | 280.00p | 273.00p | 280.00p | 150 |
| 04/10/2010 | 278.50p | 280.00p | 267.00p | 280.00p | 23979 |
| 01/10/2010 | 278.50p | 278.50p | 267.00p | 278.50p | 2000 |
| 30/09/2010 | 275.00p | 280.00p | 265.00p | 278.50p | 7735 |
| 29/09/2010 | 275.00p | 275.00p | 265.00p | 275.00p | 25 |
| 28/09/2010 | 275.00p | 275.00p | 267.00p | 275.00p | 2500 |
| 27/09/2010 | 277.50p | 277.50p | 270.00p | 275.00p | 34079 |
| 24/09/2010 | 275.00p | 277.50p | 270.00p | 277.50p | 2760 |
| 23/09/2010 | 272.50p | 272.50p | 260.00p | 272.50p | 5028 |
| 22/09/2010 | 272.50p | 272.50p | 260.00p | 272.50p | 66 |
| 21/09/2010 | 272.50p | 272.50p | 260.00p | 272.50p | 3240 |
| 20/09/2010 | 272.50p | 272.50p | 258.00p | 272.50p | 8089 |
| 17/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 16/09/2010 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 15/09/2010 | 272.50p | 272.50p | 271.25p | 272.50p | 5000 |
| 14/09/2010 | 272.50p | 272.50p | 262.50p | 272.50p | 1500 |
| 13/09/2010 | 272.50p | 272.50p | 260.00p | 272.50p | 1472 |
| 10/09/2010 | 272.50p | 272.50p | 260.00p | 272.50p | 2205 |
| 09/09/2010 | 274.00p | 274.00p | 263.00p | 272.50p | 1468 |
| 08/09/2010 | 274.00p | 274.00p | 263.00p | 274.00p | 1061 |
| 07/09/2010 | 274.00p | 274.00p | 263.00p | 274.00p | 23 |
| 06/09/2010 | 274.00p | 274.00p | 263.00p | 274.00p | 565 |
| 03/09/2010 | 274.00p | 274.00p | 263.00p | 274.00p | 2825 |
| 02/09/2010 | 275.00p | 275.00p | 263.00p | 274.00p | 1761 |
| 01/09/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 31/08/2010 | 276.50p | 276.50p | 265.00p | 275.00p | 10510 |
| 27/08/2010 | 276.50p | 276.50p | 265.00p | 276.50p | 595 |
| 26/08/2010 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
| 25/08/2010 | 276.50p | 276.50p | 265.00p | 276.50p | 15 |
| 24/08/2010 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
| 23/08/2010 | 276.50p | 276.50p | 265.00p | 276.50p | 98 |
| 20/08/2010 | 276.50p | 276.50p | 265.00p | 276.50p | 223 |
| 19/08/2010 | 276.50p | 276.50p | 265.00p | 276.50p | 10 |
| 18/08/2010 | 276.50p | 276.50p | 265.00p | 276.50p | 814 |
| 17/08/2010 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
| 16/08/2010 | 276.50p | 276.50p | 266.15p | 276.50p | 818 |
| 13/08/2010 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
| 12/08/2010 | 275.00p | 275.00p | 265.00p | 275.00p | 596 |
| 11/08/2010 | 272.50p | 275.00p | 266.00p | 275.00p | 10281 |
| 10/08/2010 | 272.50p | 272.50p | 265.00p | 272.50p | 710 |
| 09/08/2010 | 275.00p | 275.00p | 265.00p | 272.50p | 822 |
| 06/08/2010 | 276.50p | 276.50p | 265.00p | 275.00p | 1301 |
| 05/08/2010 | 276.50p | 276.50p | 265.00p | 276.50p | 400 |
| 04/08/2010 | 276.50p | 276.50p | 265.00p | 276.50p | 5 |
| 03/08/2010 | 276.50p | 276.50p | 275.35p | 276.50p | 1151 |
| 02/08/2010 | 276.50p | 276.50p | 265.00p | 276.50p | 2820 |
| 30/07/2010 | 276.50p | 276.50p | 265.00p | 276.50p | 3571 |
| 29/07/2010 | 276.50p | 276.50p | 276.50p | 276.50p | 0 |
| 28/07/2010 | 276.50p | 276.50p | 265.00p | 276.50p | 66 |
| 27/07/2010 | 275.00p | 276.50p | 260.00p | 276.50p | 4565 |
| 26/07/2010 | 275.00p | 275.00p | 265.00p | 275.00p | 356 |
| 23/07/2010 | 271.50p | 275.00p | 263.00p | 275.00p | 10038 |
| 22/07/2010 | 271.50p | 271.50p | 264.70p | 271.50p | 100700 |
| 21/07/2010 | 273.50p | 273.50p | 267.00p | 271.50p | 500 |
| 20/07/2010 | 273.50p | 273.50p | 273.50p | 273.50p | 0 |
| 19/07/2010 | 273.50p | 273.50p | 267.00p | 273.50p | 1533 |
| 16/07/2010 | 277.50p | 280.00p | 268.80p | 273.50p | 2887 |
| 15/07/2010 | 280.00p | 280.00p | 272.00p | 280.00p | 446 |
| 14/07/2010 | 280.00p | 280.00p | 272.00p | 280.00p | 718 |
| 13/07/2010 | 280.00p | 280.00p | 270.00p | 280.00p | 344 |
| 12/07/2010 | 285.00p | 285.00p | 272.50p | 280.00p | 1220 |
| 09/07/2010 | 290.00p | 290.00p | 280.00p | 285.00p | 1793 |
| 08/07/2010 | 290.00p | 290.00p | 285.00p | 290.00p | 1416 |
| 07/07/2010 | 290.00p | 290.00p | 285.00p | 290.00p | 1020 |
| 06/07/2010 | 290.00p | 290.00p | 280.00p | 290.00p | 2021 |
| 05/07/2010 | 290.00p | 290.00p | 285.00p | 290.00p | 58 |
| 02/07/2010 | 290.00p | 290.00p | 285.00p | 290.00p | 216 |
| 01/07/2010 | 290.00p | 290.00p | 286.00p | 290.00p | 5702 |
| 30/06/2010 | 290.00p | 290.00p | 286.00p | 290.00p | 6020 |
| 29/06/2010 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 28/06/2010 | 290.00p | 290.00p | 286.00p | 290.00p | 180 |
| 25/06/2010 | 290.00p | 290.00p | 286.00p | 290.00p | 500 |
| 24/06/2010 | 287.50p | 295.00p | 280.00p | 290.00p | 21764 |
| 23/06/2010 | 292.50p | 292.50p | 285.00p | 287.50p | 1467 |
| 22/06/2010 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 21/06/2010 | 292.50p | 301.25p | 292.50p | 292.50p | 500 |
| 18/06/2010 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 17/06/2010 | 295.00p | 301.25p | 289.00p | 292.50p | 1258 |
| 16/06/2010 | 292.50p | 301.25p | 289.00p | 295.00p | 1040 |
| 15/06/2010 | 285.00p | 292.50p | 285.00p | 292.50p | 1018 |
| 14/06/2010 | 267.50p | 295.00p | 267.50p | 285.00p | 7338 |
| 11/06/2010 | 265.00p | 267.50p | 261.00p | 267.50p | 1183 |
| 10/06/2010 | 265.00p | 265.00p | 261.00p | 265.00p | 334 |
| 09/06/2010 | 262.50p | 265.00p | 259.50p | 265.00p | 460 |
| 08/06/2010 | 262.50p | 262.50p | 259.50p | 262.50p | 73 |
| 07/06/2010 | 260.00p | 270.00p | 251.00p | 262.50p | 10830 |
| 04/06/2010 | 262.50p | 262.50p | 255.75p | 260.00p | 2000 |
| 03/06/2010 | 260.00p | 262.50p | 260.00p | 262.50p | 0 |
| 02/06/2010 | 260.00p | 260.00p | 252.00p | 260.00p | 1218 |
| 01/06/2010 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 28/05/2010 | 260.00p | 260.00p | 254.00p | 260.00p | 2093 |
| 27/05/2010 | 260.00p | 260.00p | 252.00p | 260.00p | 1518 |
| 26/05/2010 | 262.50p | 262.50p | 256.80p | 260.00p | 1041 |
| 25/05/2010 | 262.50p | 262.50p | 260.00p | 262.50p | 3104 |
| 24/05/2010 | 265.00p | 265.00p | 260.00p | 262.50p | 4920 |
| 21/05/2010 | 262.50p | 265.00p | 259.50p | 265.00p | 3505 |
| 20/05/2010 | 267.50p | 267.50p | 262.50p | 262.50p | 28224 |
| 19/05/2010 | 272.50p | 273.00p | 260.00p | 267.50p | 4891 |
| 18/05/2010 | 275.00p | 275.00p | 268.00p | 275.00p | 1227 |
| 17/05/2010 | 277.50p | 277.50p | 272.25p | 275.00p | 2562 |
| 14/05/2010 | 275.00p | 279.60p | 265.00p | 277.50p | 13807 |
| 13/05/2010 | 302.50p | 302.50p | 252.00p | 275.00p | 42803 |
| 12/05/2010 | 302.50p | 302.50p | 299.95p | 302.50p | 272 |
| 11/05/2010 | 300.00p | 308.50p | 299.50p | 302.50p | 4177 |
| 10/05/2010 | 300.00p | 306.00p | 295.25p | 300.00p | 2217 |
| 07/05/2010 | 300.00p | 306.00p | 295.25p | 300.00p | 923 |
| 06/05/2010 | 300.00p | 304.60p | 295.00p | 300.00p | 3213 |
| 05/05/2010 | 305.00p | 305.00p | 294.50p | 300.00p | 11680 |
| 04/05/2010 | 305.00p | 305.00p | 300.00p | 305.00p | 1159 |
| 30/04/2010 | 305.00p | 315.00p | 299.00p | 305.00p | 7996 |
| 29/04/2010 | 307.50p | 314.75p | 297.20p | 305.00p | 4056 |
| 28/04/2010 | 305.00p | 312.80p | 297.20p | 307.50p | 6905 |
| 27/04/2010 | 305.00p | 310.00p | 305.00p | 305.00p | 950 |
| 26/04/2010 | 305.00p | 311.00p | 305.00p | 305.00p | 1100 |
| 23/04/2010 | 307.50p | 310.30p | 303.15p | 303.50p | 8267 |
| 22/04/2010 | 307.50p | 313.50p | 302.00p | 307.50p | 24313 |
| 21/04/2010 | 312.50p | 320.00p | 307.50p | 307.50p | 2975 |
| 20/04/2010 | 310.00p | 319.25p | 305.00p | 312.50p | 16730 |
| 19/04/2010 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 16/04/2010 | 307.50p | 316.00p | 299.25p | 310.00p | 2837 |
| 15/04/2010 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 14/04/2010 | 307.50p | 311.00p | 297.00p | 307.50p | 4860 |
| 13/04/2010 | 310.00p | 315.00p | 307.50p | 307.50p | 1575 |
| 12/04/2010 | 312.50p | 312.50p | 300.00p | 310.00p | 700 |
| 09/04/2010 | 312.50p | 312.50p | 306.50p | 312.50p | 1095 |
| 08/04/2010 | 315.00p | 317.00p | 307.00p | 312.50p | 1142 |
| 07/04/2010 | 315.00p | 315.00p | 307.00p | 315.00p | 696 |
| 06/04/2010 | 315.00p | 315.00p | 307.00p | 315.00p | 350 |
| 01/04/2010 | 317.50p | 321.00p | 306.50p | 315.00p | 11492 |
| 31/03/2010 | 317.50p | 320.50p | 313.60p | 317.50p | 85 |
| 30/03/2010 | 320.00p | 320.00p | 316.60p | 317.50p | 500 |
| 29/03/2010 | 320.00p | 320.00p | 316.60p | 320.00p | 102 |
| 26/03/2010 | 320.00p | 320.00p | 318.60p | 320.00p | 1004 |
| 25/03/2010 | 322.50p | 322.50p | 320.00p | 320.00p | 1730 |
| 24/03/2010 | 322.50p | 322.50p | 321.45p | 322.50p | 500 |
| 23/03/2010 | 322.50p | 322.50p | 316.50p | 322.50p | 1623 |
| 22/03/2010 | 322.50p | 325.00p | 320.00p | 322.50p | 744 |
| 19/03/2010 | 322.50p | 326.70p | 321.45p | 322.50p | 3083 |
| 18/03/2010 | 322.50p | 326.70p | 321.45p | 322.50p | 600 |
*Close Price adjusted for both dividends and splits