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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2023 | 1,200.00p | 1,200.00p | 1,100.13p | 1,135.00p | 2180 |
| 30/05/2023 | 1,200.00p | 1,216.67p | 1,200.00p | 1,200.00p | 0 |
| 26/05/2023 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 21 |
| 25/05/2023 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 807 |
| 24/05/2023 | 1,200.00p | 1,216.67p | 1,200.00p | 1,200.00p | 0 |
| 23/05/2023 | 1,200.00p | 1,216.67p | 1,200.00p | 1,200.00p | 0 |
| 22/05/2023 | 1,200.00p | 1,200.00p | 1,153.00p | 1,200.00p | 38 |
| 19/05/2023 | 1,200.00p | 1,216.67p | 1,200.00p | 1,200.00p | 0 |
| 18/05/2023 | 1,200.00p | 1,216.67p | 1,200.00p | 1,200.00p | 0 |
| 17/05/2023 | 1,200.00p | 1,200.00p | 1,151.00p | 1,200.00p | 500 |
| 16/05/2023 | 1,200.00p | 1,200.00p | 1,185.00p | 1,200.00p | 16 |
| 15/05/2023 | 1,200.00p | 1,216.67p | 1,200.00p | 1,200.00p | 0 |
| 12/05/2023 | 1,200.00p | 1,200.00p | 1,151.00p | 1,200.00p | 23 |
| 11/05/2023 | 1,200.00p | 1,200.00p | 1,153.00p | 1,200.00p | 310 |
| 10/05/2023 | 1,200.00p | 1,216.67p | 1,200.00p | 1,200.00p | 0 |
| 09/05/2023 | 1,200.00p | 1,200.00p | 1,152.00p | 1,200.00p | 16 |
| 05/05/2023 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 445 |
| 04/05/2023 | 1,245.00p | 1,245.00p | 1,180.70p | 1,200.00p | 564 |
| 03/05/2023 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 0 |
| 02/05/2023 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 0 |
| 28/04/2023 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 0 |
| 27/04/2023 | 1,245.00p | 1,245.00p | 1,220.00p | 1,245.00p | 640 |
| 26/04/2023 | 1,245.00p | 1,245.00p | 1,220.00p | 1,245.00p | 220 |
| 25/04/2023 | 1,285.00p | 1,285.00p | 1,220.00p | 1,245.00p | 2120 |
| 24/04/2023 | 1,245.00p | 1,267.50p | 1,220.50p | 1,245.00p | 2912 |
| 21/04/2023 | 1,285.00p | 1,285.00p | 1,238.00p | 1,245.00p | 443 |
| 20/04/2023 | 1,245.00p | 1,245.00p | 1,245.00p | 1,245.00p | 0 |
| 19/04/2023 | 1,245.00p | 1,245.00p | 1,238.00p | 1,245.00p | 1250 |
| 18/04/2023 | 1,245.00p | 1,245.00p | 1,225.00p | 1,245.00p | 10 |
| 17/04/2023 | 1,245.00p | 1,270.00p | 1,238.90p | 1,245.00p | 81 |
| 14/04/2023 | 1,225.00p | 1,250.00p | 1,225.00p | 1,245.00p | 1365 |
| 13/04/2023 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 140 |
| 12/04/2023 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 0 |
| 11/04/2023 | 1,225.00p | 1,225.00p | 1,225.00p | 1,225.00p | 250 |
| 06/04/2023 | 1,225.00p | 1,225.00p | 1,215.00p | 1,225.00p | 2050 |
| 05/04/2023 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 404 |
| 04/04/2023 | 1,200.00p | 1,215.00p | 1,200.00p | 1,215.00p | 0 |
| 03/04/2023 | 1,200.00p | 1,200.00p | 1,185.00p | 1,200.00p | 2232 |
| 31/03/2023 | 1,200.00p | 1,200.00p | 1,185.00p | 1,200.00p | 1398 |
| 30/03/2023 | 1,200.00p | 1,200.00p | 1,185.00p | 1,200.00p | 1000 |
| 29/03/2023 | 1,200.00p | 1,200.00p | 1,170.00p | 1,200.00p | 2388 |
| 28/03/2023 | 1,190.00p | 1,190.00p | 1,167.60p | 1,190.00p | 231 |
| 27/03/2023 | 1,180.00p | 1,190.00p | 1,163.33p | 1,190.00p | 0 |
| 24/03/2023 | 1,180.00p | 1,180.00p | 1,163.33p | 1,180.00p | 0 |
| 23/03/2023 | 1,190.00p | 1,231.88p | 1,145.00p | 1,180.00p | 3405 |
| 22/03/2023 | 1,125.00p | 1,190.00p | 1,125.00p | 1,190.00p | 150 |
| 21/03/2023 | 1,090.00p | 1,130.00p | 1,080.00p | 1,125.00p | 602 |
| 20/03/2023 | 1,090.00p | 1,090.00p | 1,080.00p | 1,090.00p | 8 |
| 17/03/2023 | 1,090.00p | 1,130.00p | 1,075.60p | 1,090.00p | 183 |
| 16/03/2023 | 1,090.00p | 1,130.00p | 1,075.00p | 1,090.00p | 115 |
| 15/03/2023 | 1,090.00p | 1,090.00p | 1,075.00p | 1,090.00p | 3 |
| 14/03/2023 | 950.00p | 1,149.97p | 950.00p | 1,090.00p | 11627 |
| 13/03/2023 | 1,000.00p | 1,000.00p | 950.00p | 965.00p | 710 |
| 10/03/2023 | 1,000.00p | 1,016.67p | 1,000.00p | 1,000.00p | 0 |
| 09/03/2023 | 1,000.00p | 1,016.67p | 1,000.00p | 1,000.00p | 0 |
| 08/03/2023 | 1,000.00p | 1,000.00p | 965.00p | 1,000.00p | 500 |
| 07/03/2023 | 1,000.00p | 1,000.00p | 983.33p | 1,000.00p | 0 |
| 06/03/2023 | 1,000.00p | 1,000.00p | 965.00p | 1,000.00p | 482 |
| 03/03/2023 | 1,000.00p | 1,028.00p | 1,000.00p | 1,000.00p | 12 |
| 02/03/2023 | 1,000.00p | 1,000.00p | 983.33p | 1,000.00p | 0 |
| 01/03/2023 | 1,000.00p | 1,000.00p | 965.00p | 1,000.00p | 486 |
| 28/02/2023 | 1,000.00p | 1,000.00p | 983.33p | 1,000.00p | 0 |
| 27/02/2023 | 1,000.00p | 1,030.00p | 951.00p | 1,000.00p | 2258 |
| 24/02/2023 | 1,000.00p | 1,000.00p | 950.00p | 1,000.00p | 1700 |
| 23/02/2023 | 1,000.00p | 1,000.00p | 955.00p | 1,000.00p | 50 |
| 22/02/2023 | 1,000.00p | 1,000.00p | 953.00p | 1,000.00p | 10 |
| 21/02/2023 | 1,000.00p | 1,000.00p | 983.33p | 1,000.00p | 0 |
| 20/02/2023 | 1,000.00p | 1,000.00p | 983.33p | 1,000.00p | 0 |
| 17/02/2023 | 1,000.00p | 1,000.00p | 983.33p | 1,000.00p | 0 |
| 16/02/2023 | 1,000.00p | 1,000.00p | 983.33p | 1,000.00p | 0 |
| 15/02/2023 | 965.00p | 1,030.00p | 965.00p | 1,000.00p | 1252 |
| 14/02/2023 | 1,015.00p | 1,015.00p | 941.00p | 965.00p | 4058 |
| 13/02/2023 | 1,030.00p | 1,030.00p | 981.00p | 1,015.00p | 7 |
| 10/02/2023 | 1,030.00p | 1,046.67p | 1,030.00p | 1,030.00p | 0 |
| 09/02/2023 | 1,030.00p | 1,030.00p | 1,005.00p | 1,030.00p | 1991 |
| 08/02/2023 | 1,030.00p | 1,030.00p | 1,005.00p | 1,030.00p | 34 |
| 07/02/2023 | 1,030.00p | 1,050.00p | 1,030.00p | 1,030.00p | 1000 |
| 06/02/2023 | 1,030.00p | 1,046.67p | 1,030.00p | 1,030.00p | 0 |
| 03/02/2023 | 1,030.00p | 1,030.00p | 981.00p | 1,030.00p | 155 |
| 02/02/2023 | 1,040.00p | 1,040.00p | 1,008.00p | 1,030.00p | 880 |
| 01/02/2023 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 31/01/2023 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 30/01/2023 | 1,040.00p | 1,040.00p | 1,008.00p | 1,040.00p | 93 |
| 27/01/2023 | 950.00p | 1,080.00p | 950.00p | 1,040.00p | 4432 |
| 26/01/2023 | 1,075.00p | 1,087.50p | 965.00p | 965.00p | 737 |
| 25/01/2023 | 1,075.00p | 1,083.33p | 1,075.00p | 1,075.00p | 0 |
| 24/01/2023 | 1,075.00p | 1,083.33p | 1,075.00p | 1,075.00p | 0 |
| 23/01/2023 | 1,075.00p | 1,083.33p | 1,075.00p | 1,075.00p | 0 |
| 20/01/2023 | 1,075.00p | 1,083.33p | 1,075.00p | 1,075.00p | 0 |
| 19/01/2023 | 1,100.00p | 1,100.00p | 1,050.00p | 1,075.00p | 43 |
| 18/01/2023 | 1,150.00p | 1,150.00p | 1,100.00p | 1,100.00p | 1485 |
| 17/01/2023 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 16/01/2023 | 1,150.00p | 1,198.00p | 1,101.00p | 1,150.00p | 821 |
| 13/01/2023 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 12/01/2023 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 11/01/2023 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 10/01/2023 | 1,150.00p | 1,150.00p | 1,101.00p | 1,150.00p | 900 |
| 09/01/2023 | 1,150.00p | 1,150.00p | 1,101.00p | 1,150.00p | 724 |
| 06/01/2023 | 1,150.00p | 1,150.00p | 1,102.00p | 1,150.00p | 1000 |
| 05/01/2023 | 1,150.00p | 1,150.00p | 1,150.00p | 1,150.00p | 0 |
| 04/01/2023 | 1,150.00p | 1,150.00p | 1,110.00p | 1,150.00p | 1205 |
| 03/01/2023 | 1,150.00p | 1,150.00p | 1,110.00p | 1,150.00p | 395 |
| 30/12/2022 | 1,150.00p | 1,150.00p | 1,125.00p | 1,150.00p | 0 |
| 29/12/2022 | 1,150.00p | 1,150.00p | 1,105.00p | 1,150.00p | 41 |
| 28/12/2022 | 1,150.00p | 1,190.00p | 1,150.00p | 1,150.00p | 83 |
| 23/12/2022 | 1,175.00p | 1,175.00p | 1,125.00p | 1,175.00p | 0 |
| 22/12/2022 | 1,175.00p | 1,175.00p | 1,151.50p | 1,175.00p | 28 |
| 21/12/2022 | 1,175.00p | 1,175.00p | 1,165.00p | 1,175.00p | 166 |
| 20/12/2022 | 1,175.00p | 1,175.00p | 1,165.00p | 1,175.00p | 224 |
| 19/12/2022 | 1,175.00p | 1,195.00p | 1,175.00p | 1,175.00p | 41 |
| 16/12/2022 | 1,175.00p | 1,175.00p | 1,175.00p | 1,175.00p | 0 |
| 15/12/2022 | 1,175.00p | 1,175.00p | 1,165.00p | 1,175.00p | 120 |
| 14/12/2022 | 1,170.00p | 1,198.80p | 1,165.00p | 1,175.00p | 807 |
| 13/12/2022 | 1,140.00p | 1,170.00p | 1,140.00p | 1,170.00p | 1632 |
| 12/12/2022 | 1,140.00p | 1,140.00p | 1,130.00p | 1,140.00p | 531 |
| 09/12/2022 | 1,140.00p | 1,149.60p | 1,131.00p | 1,140.00p | 1282 |
| 08/12/2022 | 1,115.00p | 1,140.00p | 1,115.00p | 1,140.00p | 3026 |
| 07/12/2022 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 1551 |
| 06/12/2022 | 1,095.00p | 1,115.00p | 1,095.00p | 1,115.00p | 351 |
| 05/12/2022 | 1,095.00p | 1,095.00p | 1,095.00p | 1,095.00p | 31 |
| 02/12/2022 | 1,095.00p | 1,095.00p | 1,095.00p | 1,095.00p | 0 |
| 01/12/2022 | 1,060.00p | 1,122.37p | 1,060.00p | 1,095.00p | 5627 |
| 30/11/2022 | 1,025.00p | 1,060.00p | 1,025.00p | 1,060.00p | 250 |
| 29/11/2022 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 300 |
| 28/11/2022 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 25/11/2022 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 24/11/2022 | 1,025.00p | 1,025.00p | 1,012.00p | 1,025.00p | 113 |
| 23/11/2022 | 1,025.00p | 1,025.00p | 1,012.00p | 1,025.00p | 922 |
| 22/11/2022 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 21/11/2022 | 1,025.00p | 1,025.00p | 1,012.00p | 1,025.00p | 35 |
| 18/11/2022 | 1,025.00p | 1,025.00p | 1,012.00p | 1,025.00p | 2 |
| 17/11/2022 | 1,025.00p | 1,025.00p | 1,012.00p | 1,025.00p | 382 |
| 16/11/2022 | 1,025.00p | 1,025.00p | 1,011.00p | 1,025.00p | 897 |
| 15/11/2022 | 1,025.00p | 1,025.00p | 1,010.00p | 1,025.00p | 435 |
| 14/11/2022 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 11/11/2022 | 1,025.00p | 1,025.00p | 1,010.00p | 1,025.00p | 8 |
| 10/11/2022 | 1,025.00p | 1,025.00p | 1,010.00p | 1,025.00p | 150 |
| 09/11/2022 | 1,025.00p | 1,025.00p | 1,025.00p | 1,025.00p | 0 |
| 08/11/2022 | 1,020.00p | 1,028.00p | 1,001.20p | 1,025.00p | 937 |
| 07/11/2022 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 04/11/2022 | 1,020.00p | 1,020.00p | 1,002.00p | 1,020.00p | 31 |
| 03/11/2022 | 1,020.00p | 1,020.00p | 1,002.00p | 1,020.00p | 24 |
| 02/11/2022 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 01/11/2022 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 31/10/2022 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 28/10/2022 | 1,020.00p | 1,035.00p | 1,002.00p | 1,020.00p | 916 |
| 27/10/2022 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 26/10/2022 | 1,020.00p | 1,020.00p | 1,002.00p | 1,020.00p | 442 |
| 25/10/2022 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 24/10/2022 | 985.00p | 1,020.00p | 985.00p | 1,020.00p | 1030 |
| 21/10/2022 | 1,025.00p | 1,025.00p | 1,002.00p | 1,025.00p | 124 |
| 20/10/2022 | 1,025.00p | 1,025.00p | 1,002.00p | 1,025.00p | 591 |
| 19/10/2022 | 1,025.00p | 1,033.33p | 1,025.00p | 1,025.00p | 0 |
| 18/10/2022 | 1,025.00p | 1,025.00p | 1,002.00p | 1,025.00p | 24 |
| 17/10/2022 | 1,025.00p | 1,025.00p | 1,002.00p | 1,025.00p | 100 |
| 14/10/2022 | 1,035.00p | 1,035.00p | 1,005.00p | 1,035.00p | 1450 |
| 13/10/2022 | 1,035.00p | 1,035.00p | 1,005.00p | 1,035.00p | 1000 |
| 12/10/2022 | 1,060.00p | 1,060.00p | 1,000.00p | 1,035.00p | 3071 |
| 11/10/2022 | 1,060.00p | 1,060.00p | 1,022.40p | 1,060.00p | 337 |
| 10/10/2022 | 1,060.00p | 1,060.00p | 1,025.00p | 1,060.00p | 750 |
| 07/10/2022 | 1,075.00p | 1,075.00p | 1,035.00p | 1,060.00p | 3629 |
| 06/10/2022 | 1,015.00p | 1,075.00p | 1,015.00p | 1,075.00p | 4651 |
| 05/10/2022 | 1,015.00p | 1,024.00p | 1,010.00p | 1,015.00p | 155 |
| 04/10/2022 | 1,005.00p | 1,029.40p | 987.00p | 1,015.00p | 3742 |
| 03/10/2022 | 935.00p | 1,005.00p | 935.00p | 1,005.00p | 1650 |
| 30/09/2022 | 900.00p | 949.00p | 860.00p | 935.00p | 1841 |
| 29/09/2022 | 875.00p | 940.00p | 760.00p | 900.00p | 16310 |
| 28/09/2022 | 900.00p | 930.00p | 900.00p | 900.00p | 316 |
| 27/09/2022 | 940.00p | 940.00p | 870.00p | 900.00p | 2977 |
| 26/09/2022 | 965.00p | 965.00p | 940.00p | 940.00p | 0 |
| 23/09/2022 | 965.00p | 965.00p | 905.00p | 965.00p | 311 |
| 22/09/2022 | 965.00p | 974.00p | 950.00p | 965.00p | 505 |
| 21/09/2022 | 965.00p | 974.00p | 965.00p | 965.00p | 1457 |
| 20/09/2022 | 975.00p | 979.00p | 950.00p | 965.00p | 3070 |
| 19/09/2022 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 16/09/2022 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 15/09/2022 | 980.00p | 980.00p | 950.00p | 975.00p | 676 |
| 14/09/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 13/09/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 12/09/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 09/09/2022 | 980.00p | 980.00p | 960.25p | 980.00p | 45 |
| 08/09/2022 | 980.00p | 980.00p | 968.00p | 980.00p | 200 |
| 07/09/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 06/09/2022 | 980.00p | 980.00p | 968.00p | 980.00p | 100 |
| 05/09/2022 | 980.00p | 1,000.00p | 960.25p | 980.00p | 309 |
| 02/09/2022 | 980.00p | 980.00p | 960.25p | 980.00p | 25 |
| 01/09/2022 | 980.00p | 980.00p | 960.25p | 980.00p | 111 |
| 31/08/2022 | 1,005.00p | 1,005.00p | 961.20p | 980.00p | 12 |
| 30/08/2022 | 980.00p | 980.00p | 960.00p | 980.00p | 280 |
| 29/08/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 26/08/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 25/08/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 24/08/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 23/08/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 22/08/2022 | 980.00p | 980.00p | 961.00p | 980.00p | 214 |
| 19/08/2022 | 980.00p | 980.00p | 972.00p | 980.00p | 2000 |
| 18/08/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 17/08/2022 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 16/08/2022 | 980.00p | 980.00p | 951.00p | 980.00p | 1816 |
| 15/08/2022 | 975.00p | 980.00p | 975.00p | 980.00p | 510 |
*Close Price adjusted for both dividends and splits