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:
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Outperform Linde (0M2B) by Bernstein
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Watch Raspberry PI Holdings (RPI) by Edward Sheldon in The Motley Fool
- Buy Antofagasta (ANTO) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Outperform Chesnara (CSN) by RBC Capital
- Buy Yellow Cake (YCA) by Berenberg
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Buy Applied Nutrition (APN) by Deutsche Bank
- Neutral Legal & General Group (LGEN) by Exane
- Hold Unilever (ULVR) by Kepler Cheuvreux
- Hold Unilever (ULVR) by Berenberg
- Neutral NATWEST GROUP (NWG) by Goldman Sachs
- Buy Antofagasta (ANTO) by Goldman Sachs
- Overweight Molten Ventures (GROW) by Barclays
- Buy Melrose Industries (MRO) by Citi
- Buy AstraZeneca (AZN) by Berenberg
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/03/2010 | 322.50p | 322.50p | 321.45p | 322.50p | 744 |
| 16/03/2010 | 322.50p | 322.50p | 316.50p | 322.50p | 560 |
| 15/03/2010 | 322.50p | 325.00p | 317.00p | 322.50p | 1489 |
| 12/03/2010 | 325.00p | 330.60p | 322.50p | 322.50p | 1015 |
| 11/03/2010 | 325.00p | 335.00p | 324.00p | 325.00p | 12430 |
| 10/03/2010 | 325.00p | 330.60p | 322.50p | 325.00p | 7003 |
| 09/03/2010 | 325.00p | 325.00p | 321.60p | 325.00p | 103 |
| 08/03/2010 | 323.50p | 330.60p | 323.50p | 325.00p | 7045 |
| 05/03/2010 | 322.50p | 330.00p | 322.50p | 323.50p | 454 |
| 04/03/2010 | 322.50p | 330.00p | 322.50p | 322.50p | 197 |
| 03/03/2010 | 322.50p | 330.00p | 315.00p | 322.50p | 2277 |
| 02/03/2010 | 322.50p | 330.00p | 317.50p | 322.50p | 11568 |
| 01/03/2010 | 330.00p | 330.00p | 320.00p | 322.50p | 4100 |
| 26/02/2010 | 337.50p | 337.50p | 324.00p | 330.00p | 1548 |
| 25/02/2010 | 325.00p | 350.00p | 325.00p | 340.00p | 10168 |
| 24/02/2010 | 305.00p | 340.00p | 305.00p | 320.00p | 9874 |
| 23/02/2010 | 304.00p | 315.00p | 304.00p | 305.00p | 13 |
| 22/02/2010 | 297.50p | 317.00p | 297.50p | 304.00p | 22723 |
| 19/02/2010 | 297.50p | 303.75p | 295.00p | 297.50p | 5506 |
| 18/02/2010 | 299.00p | 303.75p | 297.50p | 297.50p | 1000 |
| 17/02/2010 | 299.00p | 299.00p | 299.00p | 299.00p | 0 |
| 16/02/2010 | 296.00p | 303.70p | 296.00p | 299.00p | 17000 |
| 15/02/2010 | 295.00p | 300.00p | 291.30p | 296.00p | 4049 |
| 12/02/2010 | 295.00p | 301.20p | 295.00p | 295.00p | 500 |
| 11/02/2010 | 295.00p | 301.60p | 295.00p | 295.00p | 508 |
| 10/02/2010 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 09/02/2010 | 295.00p | 295.00p | 292.00p | 295.00p | 465 |
| 08/02/2010 | 300.00p | 305.00p | 291.60p | 295.00p | 14246 |
| 05/02/2010 | 292.50p | 305.00p | 292.50p | 300.00p | 23146 |
| 04/02/2010 | 291.00p | 300.00p | 288.75p | 292.50p | 2436 |
| 03/02/2010 | 290.00p | 300.00p | 289.00p | 291.00p | 2509 |
| 02/02/2010 | 267.50p | 307.50p | 267.50p | 290.00p | 18616 |
| 01/02/2010 | 265.00p | 265.00p | 263.00p | 265.00p | 5 |
| 29/01/2010 | 262.00p | 273.00p | 259.40p | 265.00p | 759 |
| 28/01/2010 | 250.00p | 277.00p | 250.00p | 262.00p | 21126 |
| 27/01/2010 | 250.00p | 255.40p | 248.00p | 250.00p | 2876 |
| 26/01/2010 | 250.00p | 256.40p | 247.20p | 250.00p | 2025 |
| 25/01/2010 | 250.00p | 256.40p | 244.60p | 250.00p | 533 |
| 22/01/2010 | 248.50p | 255.17p | 248.50p | 250.00p | 2000 |
| 21/01/2010 | 250.00p | 255.17p | 240.00p | 248.50p | 10500 |
| 20/01/2010 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 19/01/2010 | 250.00p | 254.60p | 250.00p | 250.00p | 3950 |
| 18/01/2010 | 250.00p | 259.00p | 248.00p | 250.00p | 5570 |
| 15/01/2010 | 252.50p | 257.00p | 248.75p | 252.50p | 1033 |
| 14/01/2010 | 252.50p | 259.25p | 252.50p | 252.50p | 2000 |
| 13/01/2010 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 12/01/2010 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 11/01/2010 | 252.50p | 258.50p | 248.00p | 252.50p | 2408 |
| 08/01/2010 | 252.50p | 252.50p | 247.25p | 252.50p | 727 |
| 07/01/2010 | 252.50p | 252.50p | 247.25p | 252.50p | 466 |
| 06/01/2010 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 05/01/2010 | 252.50p | 254.80p | 241.00p | 252.50p | 9474 |
| 04/01/2010 | 252.50p | 252.50p | 245.00p | 252.50p | 1000 |
| 31/12/2009 | 252.50p | 255.00p | 252.50p | 252.50p | 1000 |
| 30/12/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 29/12/2009 | 254.00p | 254.00p | 245.00p | 252.50p | 13074 |
| 24/12/2009 | 254.00p | 258.08p | 254.00p | 254.00p | 400 |
| 23/12/2009 | 254.00p | 260.00p | 253.00p | 254.00p | 766 |
| 22/12/2009 | 252.50p | 263.00p | 252.50p | 254.00p | 1000 |
| 21/12/2009 | 252.50p | 260.00p | 252.50p | 252.50p | 500 |
| 18/12/2009 | 252.50p | 252.50p | 245.00p | 252.50p | 121 |
| 17/12/2009 | 250.00p | 260.00p | 250.00p | 252.50p | 2000 |
| 16/12/2009 | 250.00p | 260.00p | 250.00p | 250.00p | 2500 |
| 15/12/2009 | 251.00p | 251.00p | 247.94p | 250.00p | 28 |
| 14/12/2009 | 250.00p | 257.60p | 245.60p | 251.00p | 2600 |
| 11/12/2009 | 250.00p | 256.60p | 250.00p | 250.00p | 600 |
| 10/12/2009 | 252.50p | 255.00p | 242.50p | 250.00p | 12611 |
| 09/12/2009 | 252.50p | 252.50p | 248.45p | 252.50p | 2120 |
| 08/12/2009 | 252.50p | 260.00p | 247.25p | 252.50p | 13307 |
| 07/12/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 04/12/2009 | 252.50p | 252.50p | 249.95p | 252.50p | 2370 |
| 03/12/2009 | 252.50p | 252.50p | 249.95p | 252.50p | 1646 |
| 02/12/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 01/12/2009 | 250.00p | 260.00p | 250.00p | 252.50p | 2500 |
| 30/11/2009 | 250.00p | 250.00p | 245.00p | 250.00p | 796 |
| 27/11/2009 | 252.50p | 252.50p | 246.25p | 250.00p | 3945 |
| 26/11/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 25/11/2009 | 250.00p | 252.50p | 248.00p | 252.50p | 30 |
| 24/11/2009 | 250.00p | 250.00p | 247.60p | 250.00p | 3666 |
| 23/11/2009 | 252.50p | 256.60p | 240.00p | 250.00p | 6421 |
| 20/11/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 19/11/2009 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 18/11/2009 | 252.50p | 252.50p | 250.40p | 252.50p | 199 |
| 17/11/2009 | 251.00p | 259.85p | 251.00p | 252.50p | 4212 |
| 16/11/2009 | 248.50p | 254.00p | 248.30p | 251.00p | 5170 |
| 13/11/2009 | 245.00p | 251.10p | 235.00p | 248.50p | 8764 |
| 12/11/2009 | 257.50p | 257.50p | 235.00p | 245.00p | 8149 |
| 11/11/2009 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 10/11/2009 | 257.50p | 260.00p | 254.95p | 257.50p | 693 |
| 09/11/2009 | 255.00p | 261.25p | 257.50p | 257.50p | 653 |
| 06/11/2009 | 265.00p | 260.60p | 250.00p | 255.00p | 3091 |
| 05/11/2009 | 265.00p | 265.00p | 260.60p | 265.00p | 60 |
| 04/11/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 03/11/2009 | 265.00p | 265.00p | 260.40p | 265.00p | 1242 |
| 02/11/2009 | 265.00p | 265.00p | 260.40p | 265.00p | 401 |
| 30/10/2009 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/10/2009 | 265.00p | 271.40p | 260.40p | 265.00p | 6235 |
| 28/10/2009 | 265.00p | 273.00p | 265.00p | 265.00p | 359 |
| 27/10/2009 | 265.00p | 273.00p | 260.40p | 265.00p | 3053 |
| 26/10/2009 | 265.00p | 273.00p | 260.40p | 265.00p | 2319 |
| 23/10/2009 | 266.00p | 265.00p | 260.40p | 265.00p | 891 |
| 22/10/2009 | 268.50p | 268.50p | 266.00p | 266.00p | 159 |
| 21/10/2009 | 268.50p | 268.50p | 268.50p | 268.50p | 0 |
| 20/10/2009 | 270.00p | 270.00p | 268.50p | 268.50p | 6500 |
| 19/10/2009 | 275.00p | 270.40p | 265.00p | 270.00p | 4026 |
| 16/10/2009 | 275.00p | 275.00p | 269.40p | 275.00p | 250 |
| 15/10/2009 | 275.00p | 275.00p | 269.40p | 275.00p | 12 |
| 14/10/2009 | 275.00p | 283.00p | 269.40p | 275.00p | 1924 |
| 13/10/2009 | 275.00p | 275.00p | 268.00p | 275.00p | 3844 |
| 12/10/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 09/10/2009 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 08/10/2009 | 275.00p | 285.00p | 275.00p | 275.00p | 695 |
| 07/10/2009 | 275.00p | 285.00p | 272.30p | 275.00p | 3240 |
| 06/10/2009 | 275.00p | 285.00p | 275.00p | 275.00p | 2000 |
| 05/10/2009 | 275.00p | 283.00p | 275.00p | 275.00p | 2500 |
| 02/10/2009 | 275.00p | 285.00p | 269.00p | 275.00p | 10368 |
| 01/10/2009 | 270.00p | 285.00p | 268.00p | 275.00p | 9826 |
| 30/09/2009 | 267.50p | 275.00p | 263.15p | 270.00p | 14863 |
| 29/09/2009 | 277.50p | 275.00p | 248.00p | 267.50p | 27013 |
| 28/09/2009 | 295.00p | 289.11p | 265.00p | 277.50p | 10892 |
| 25/09/2009 | 267.50p | 305.00p | 266.25p | 295.00p | 46637 |
| 24/09/2009 | 252.50p | 275.00p | 252.90p | 260.00p | 10350 |
| 23/09/2009 | 250.00p | 257.00p | 256.00p | 252.50p | 3381 |
| 22/09/2009 | 250.00p | 256.00p | 245.80p | 250.00p | 655 |
| 21/09/2009 | 250.00p | 257.00p | 243.00p | 250.00p | 4474 |
*Close Price adjusted for both dividends and splits