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 |
|---|---|---|---|---|---|
| 12/08/2022 | 960.00p | 985.00p | 960.00p | 975.00p | 0 |
| 11/08/2022 | 975.00p | 975.00p | 950.00p | 975.00p | 770 |
| 10/08/2022 | 975.00p | 982.00p | 975.00p | 975.00p | 4500 |
| 09/08/2022 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 08/08/2022 | 985.00p | 985.00p | 954.50p | 975.00p | 304 |
| 05/08/2022 | 975.00p | 980.00p | 975.00p | 975.00p | 610 |
| 04/08/2022 | 975.00p | 983.90p | 950.00p | 975.00p | 2819 |
| 03/08/2022 | 975.00p | 975.00p | 950.00p | 975.00p | 250 |
| 02/08/2022 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 01/08/2022 | 975.00p | 975.00p | 950.00p | 975.00p | 884 |
| 29/07/2022 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 28/07/2022 | 975.00p | 985.70p | 950.00p | 975.00p | 550 |
| 27/07/2022 | 975.00p | 985.71p | 975.00p | 975.00p | 697 |
| 26/07/2022 | 975.00p | 985.71p | 950.00p | 975.00p | 1600 |
| 25/07/2022 | 975.00p | 975.00p | 975.00p | 975.00p | 0 |
| 22/07/2022 | 975.00p | 975.00p | 950.50p | 975.00p | 4 |
| 21/07/2022 | 985.00p | 995.00p | 975.00p | 975.00p | 150 |
| 20/07/2022 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
| 19/07/2022 | 985.00p | 985.00p | 985.00p | 985.00p | 0 |
| 18/07/2022 | 985.00p | 1,002.50p | 961.00p | 985.00p | 2198 |
| 15/07/2022 | 1,000.00p | 1,000.00p | 961.00p | 985.00p | 97 |
| 14/07/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 13/07/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 12/07/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 11/07/2022 | 975.00p | 1,028.40p | 970.00p | 1,000.00p | 1633 |
| 08/07/2022 | 990.00p | 995.00p | 954.00p | 975.00p | 735 |
| 07/07/2022 | 990.00p | 990.00p | 962.00p | 990.00p | 500 |
| 06/07/2022 | 990.00p | 1,014.00p | 962.00p | 990.00p | 587 |
| 05/07/2022 | 1,000.00p | 1,019.00p | 962.00p | 990.00p | 1668 |
| 04/07/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 01/07/2022 | 1,000.00p | 1,000.00p | 1,000.00p | 1,000.00p | 0 |
| 30/06/2022 | 975.00p | 1,000.00p | 975.00p | 1,000.00p | 2455 |
| 29/06/2022 | 1,010.00p | 1,038.00p | 950.00p | 975.00p | 1742 |
| 28/06/2022 | 1,025.00p | 1,025.00p | 970.00p | 1,010.00p | 695 |
| 27/06/2022 | 1,010.00p | 1,041.00p | 1,010.00p | 1,025.00p | 1014 |
| 24/06/2022 | 1,010.00p | 1,037.00p | 1,010.00p | 1,010.00p | 96 |
| 23/06/2022 | 1,050.00p | 1,050.00p | 991.84p | 1,010.00p | 1632 |
| 22/06/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 21/06/2022 | 1,050.00p | 1,055.00p | 1,000.00p | 1,050.00p | 1454 |
| 20/06/2022 | 1,050.00p | 1,050.00p | 1,000.00p | 1,050.00p | 269 |
| 17/06/2022 | 1,060.00p | 1,060.00p | 1,000.00p | 1,050.00p | 1000 |
| 16/06/2022 | 1,085.00p | 1,085.00p | 1,050.00p | 1,050.00p | 1481 |
| 15/06/2022 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 14/06/2022 | 1,085.00p | 1,109.50p | 1,085.00p | 1,085.00p | 270 |
| 13/06/2022 | 1,085.00p | 1,085.00p | 1,071.70p | 1,085.00p | 374 |
| 10/06/2022 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 09/06/2022 | 1,085.00p | 1,120.00p | 1,085.00p | 1,085.00p | 445 |
| 08/06/2022 | 1,085.00p | 1,085.00p | 1,067.50p | 1,085.00p | 60 |
| 07/06/2022 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 06/06/2022 | 1,085.00p | 1,085.00p | 1,066.00p | 1,085.00p | 250 |
| 03/06/2022 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 02/06/2022 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 01/06/2022 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
| 31/05/2022 | 1,085.00p | 1,113.00p | 1,085.00p | 1,085.00p | 629 |
| 30/05/2022 | 1,085.00p | 1,113.00p | 1,057.70p | 1,085.00p | 1146 |
| 27/05/2022 | 1,050.00p | 1,100.00p | 1,050.00p | 1,085.00p | 2338 |
| 26/05/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 25/05/2022 | 1,050.00p | 1,095.00p | 1,016.00p | 1,050.00p | 850 |
| 24/05/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 23/05/2022 | 1,050.00p | 1,090.00p | 1,050.00p | 1,050.00p | 2300 |
| 20/05/2022 | 1,050.00p | 1,090.00p | 990.00p | 1,050.00p | 2770 |
| 19/05/2022 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 18/05/2022 | 1,060.00p | 1,060.00p | 1,025.00p | 1,060.00p | 259 |
| 17/05/2022 | 1,060.00p | 1,060.00p | 1,025.00p | 1,060.00p | 28 |
| 16/05/2022 | 1,060.00p | 1,060.00p | 1,025.00p | 1,060.00p | 14 |
| 13/05/2022 | 1,060.00p | 1,060.00p | 1,022.40p | 1,060.00p | 117 |
| 12/05/2022 | 1,060.00p | 1,060.00p | 1,024.00p | 1,060.00p | 721 |
| 11/05/2022 | 1,060.00p | 1,084.00p | 1,025.00p | 1,060.00p | 1081 |
| 10/05/2022 | 1,060.00p | 1,060.00p | 1,022.40p | 1,060.00p | 3 |
| 09/05/2022 | 1,060.00p | 1,070.00p | 1,025.00p | 1,060.00p | 947 |
| 06/05/2022 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 05/05/2022 | 1,050.00p | 1,060.00p | 1,003.00p | 1,060.00p | 2991 |
| 04/05/2022 | 1,070.00p | 1,070.00p | 1,003.00p | 1,050.00p | 1260 |
| 03/05/2022 | 1,070.00p | 1,070.00p | 1,049.00p | 1,070.00p | 8 |
| 02/05/2022 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 29/04/2022 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 28/04/2022 | 1,090.00p | 1,090.00p | 1,058.00p | 1,070.00p | 494 |
| 27/04/2022 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 26/04/2022 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 25/04/2022 | 1,090.00p | 1,090.00p | 1,052.40p | 1,090.00p | 842 |
| 22/04/2022 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 21/04/2022 | 1,090.00p | 1,090.00p | 1,052.40p | 1,090.00p | 109 |
| 20/04/2022 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 0 |
| 19/04/2022 | 1,090.00p | 1,125.00p | 1,058.00p | 1,090.00p | 566 |
| 18/04/2022 | 1,070.00p | 1,094.00p | 1,058.00p | 1,090.00p | 1726 |
| 15/04/2022 | 1,070.00p | 1,094.00p | 1,058.00p | 1,090.00p | 1726 |
| 14/04/2022 | 1,070.00p | 1,094.00p | 1,058.00p | 1,090.00p | 1726 |
| 13/04/2022 | 1,090.00p | 1,090.00p | 1,041.80p | 1,070.00p | 2000 |
| 12/04/2022 | 1,070.00p | 1,094.00p | 1,041.80p | 1,090.00p | 5204 |
| 11/04/2022 | 1,115.00p | 1,115.00p | 1,000.00p | 1,070.00p | 8656 |
| 08/04/2022 | 1,115.00p | 1,115.00p | 1,060.00p | 1,115.00p | 1895 |
| 07/04/2022 | 1,115.00p | 1,115.00p | 1,114.00p | 1,115.00p | 1000 |
| 06/04/2022 | 1,125.00p | 1,125.00p | 1,070.00p | 1,115.00p | 1076 |
| 05/04/2022 | 1,125.00p | 1,125.00p | 1,101.50p | 1,125.00p | 5 |
| 04/04/2022 | 1,125.00p | 1,134.00p | 1,100.00p | 1,125.00p | 951 |
| 01/04/2022 | 1,165.00p | 1,165.00p | 1,100.00p | 1,125.00p | 1077 |
| 31/03/2022 | 1,165.00p | 1,165.00p | 1,125.00p | 1,165.00p | 2080 |
| 30/03/2022 | 1,165.00p | 1,165.00p | 1,165.00p | 1,165.00p | 474 |
| 29/03/2022 | 1,165.00p | 1,165.00p | 1,150.00p | 1,165.00p | 338 |
| 28/03/2022 | 1,165.00p | 1,165.00p | 1,150.00p | 1,165.00p | 176 |
| 25/03/2022 | 1,180.00p | 1,180.00p | 1,150.00p | 1,165.00p | 711 |
| 24/03/2022 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
| 23/03/2022 | 1,180.00p | 1,180.00p | 1,180.00p | 1,180.00p | 0 |
| 22/03/2022 | 1,180.00p | 1,190.00p | 1,160.00p | 1,180.00p | 1408 |
| 21/03/2022 | 1,205.00p | 1,205.00p | 1,160.00p | 1,180.00p | 3661 |
| 18/03/2022 | 1,205.00p | 1,205.00p | 1,160.00p | 1,205.00p | 430 |
| 17/03/2022 | 1,150.00p | 1,250.00p | 1,141.00p | 1,205.00p | 4765 |
| 16/03/2022 | 1,170.00p | 1,170.00p | 1,140.00p | 1,150.00p | 404 |
| 15/03/2022 | 1,170.00p | 1,170.00p | 1,140.00p | 1,170.00p | 50 |
| 14/03/2022 | 1,170.00p | 1,170.00p | 1,140.00p | 1,170.00p | 18 |
| 11/03/2022 | 1,170.00p | 1,170.00p | 1,140.00p | 1,170.00p | 614 |
| 10/03/2022 | 1,170.00p | 1,170.00p | 1,140.00p | 1,170.00p | 550 |
| 09/03/2022 | 1,165.00p | 1,170.00p | 1,140.00p | 1,170.00p | 1885 |
| 08/03/2022 | 1,180.00p | 1,180.00p | 1,160.00p | 1,165.00p | 1947 |
| 07/03/2022 | 1,200.00p | 1,200.00p | 1,170.00p | 1,180.00p | 2250 |
| 04/03/2022 | 1,215.00p | 1,220.00p | 1,200.00p | 1,200.00p | 4100 |
| 03/03/2022 | 1,225.00p | 1,225.00p | 1,200.00p | 1,215.00p | 1350 |
| 02/03/2022 | 1,210.00p | 1,210.00p | 1,203.00p | 1,210.00p | 5104 |
| 01/03/2022 | 1,150.00p | 1,210.00p | 1,150.00p | 1,210.00p | 3813 |
| 28/02/2022 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 0 |
| 25/02/2022 | 1,135.00p | 1,174.60p | 1,135.00p | 1,135.00p | 380 |
| 24/02/2022 | 1,140.00p | 1,175.50p | 1,084.20p | 1,135.00p | 2311 |
| 23/02/2022 | 1,175.00p | 1,175.00p | 1,151.50p | 1,175.00p | 700 |
| 22/02/2022 | 1,175.00p | 1,190.00p | 1,151.50p | 1,175.00p | 268 |
| 21/02/2022 | 1,175.00p | 1,175.00p | 1,151.50p | 1,175.00p | 1274 |
| 18/02/2022 | 1,175.00p | 1,175.00p | 1,150.00p | 1,175.00p | 1038 |
| 17/02/2022 | 1,175.00p | 1,199.50p | 1,152.50p | 1,175.00p | 1555 |
| 16/02/2022 | 1,190.00p | 1,190.00p | 1,151.60p | 1,175.00p | 1024 |
| 15/02/2022 | 1,190.00p | 1,190.00p | 1,150.00p | 1,190.00p | 1903 |
| 14/02/2022 | 1,200.00p | 1,200.00p | 1,170.00p | 1,200.00p | 933 |
| 11/02/2022 | 1,200.00p | 1,211.00p | 1,200.00p | 1,200.00p | 165 |
| 10/02/2022 | 1,200.00p | 1,211.00p | 1,170.00p | 1,200.00p | 293 |
| 09/02/2022 | 1,200.00p | 1,212.00p | 1,200.00p | 1,200.00p | 500 |
| 08/02/2022 | 1,200.00p | 1,200.00p | 1,171.20p | 1,200.00p | 11020 |
| 07/02/2022 | 1,200.00p | 1,215.00p | 1,173.00p | 1,200.00p | 121 |
| 04/02/2022 | 1,200.00p | 1,200.00p | 1,197.60p | 1,200.00p | 334 |
| 03/02/2022 | 1,200.00p | 1,200.00p | 1,195.35p | 1,200.00p | 1600 |
| 02/02/2022 | 1,200.00p | 1,200.00p | 1,170.60p | 1,200.00p | 1116 |
| 01/02/2022 | 1,205.00p | 1,205.00p | 1,175.00p | 1,200.00p | 1082 |
| 31/01/2022 | 1,190.00p | 1,210.00p | 1,151.60p | 1,205.00p | 2569 |
| 28/01/2022 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 27/01/2022 | 1,205.00p | 1,205.00p | 1,180.00p | 1,190.00p | 901 |
| 26/01/2022 | 1,210.00p | 1,210.00p | 1,180.00p | 1,205.00p | 746 |
| 25/01/2022 | 1,210.00p | 1,210.00p | 1,180.00p | 1,210.00p | 621 |
| 24/01/2022 | 1,210.00p | 1,210.00p | 1,180.00p | 1,210.00p | 260 |
| 21/01/2022 | 1,230.00p | 1,230.00p | 1,180.00p | 1,210.00p | 900 |
| 20/01/2022 | 1,230.00p | 1,230.00p | 1,181.00p | 1,230.00p | 1245 |
| 19/01/2022 | 1,230.00p | 1,230.00p | 1,181.00p | 1,230.00p | 400 |
| 18/01/2022 | 1,230.00p | 1,230.00p | 1,183.00p | 1,230.00p | 956 |
| 17/01/2022 | 1,230.00p | 1,230.00p | 1,181.00p | 1,230.00p | 1057 |
| 14/01/2022 | 1,230.00p | 1,240.00p | 1,181.00p | 1,230.00p | 836 |
| 13/01/2022 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 0 |
| 12/01/2022 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 0 |
| 10/01/2022 | 1,230.00p | 1,230.00p | 1,180.00p | 1,230.00p | 304 |
| 07/01/2022 | 1,230.00p | 1,230.00p | 1,181.00p | 1,230.00p | 204 |
| 06/01/2022 | 1,230.00p | 1,230.00p | 1,180.00p | 1,230.00p | 1424 |
| 05/01/2022 | 1,250.00p | 1,250.00p | 1,198.53p | 1,230.00p | 3733 |
| 04/01/2022 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 31/12/2021 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 30/12/2021 | 1,250.00p | 1,250.00p | 1,175.00p | 1,250.00p | 1781 |
| 29/12/2021 | 1,275.00p | 1,275.00p | 1,240.00p | 1,250.00p | 557 |
| 24/12/2021 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 23/12/2021 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 22/12/2021 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 21/12/2021 | 1,275.00p | 1,275.00p | 1,272.50p | 1,275.00p | 600 |
| 20/12/2021 | 1,275.00p | 1,275.00p | 1,275.00p | 1,275.00p | 0 |
| 17/12/2021 | 1,275.00p | 1,275.00p | 1,225.00p | 1,275.00p | 2144 |
| 16/12/2021 | 1,275.00p | 1,275.00p | 1,225.00p | 1,275.00p | 699 |
| 15/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,275.00p | 1485 |
| 14/12/2021 | 1,300.00p | 1,315.00p | 1,300.00p | 1,300.00p | 120 |
| 13/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 1000 |
| 10/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 18 |
| 09/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 32 |
| 08/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 1017 |
| 07/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 100 |
| 06/12/2021 | 1,300.00p | 1,320.00p | 1,300.00p | 1,300.00p | 412 |
| 03/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 10 |
| 02/12/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 01/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 35 |
| 30/11/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 47 |
| 29/11/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 26/11/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 1000 |
| 25/11/2021 | 1,300.00p | 1,300.00p | 1,246.67p | 1,300.00p | 1500 |
| 24/11/2021 | 1,300.00p | 1,320.00p | 1,225.00p | 1,300.00p | 3583 |
| 23/11/2021 | 1,325.00p | 1,325.00p | 1,300.00p | 1,300.00p | 573 |
| 22/11/2021 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 2000 |
| 19/11/2021 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 2000 |
| 18/11/2021 | 1,325.00p | 1,350.00p | 1,306.00p | 1,325.00p | 1107 |
| 17/11/2021 | 1,325.00p | 1,350.00p | 1,306.00p | 1,325.00p | 2700 |
| 16/11/2021 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 15/11/2021 | 1,350.00p | 1,350.00p | 1,305.00p | 1,325.00p | 745 |
| 12/11/2021 | 1,350.00p | 1,350.00p | 1,302.00p | 1,350.00p | 228 |
| 11/11/2021 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 10/11/2021 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 09/11/2021 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 08/11/2021 | 1,350.00p | 1,380.00p | 1,350.00p | 1,350.00p | 107 |
| 05/11/2021 | 1,390.00p | 1,390.00p | 1,325.00p | 1,350.00p | 599 |
| 04/11/2021 | 1,400.00p | 1,400.00p | 1,350.00p | 1,390.00p | 393 |
| 03/11/2021 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 02/11/2021 | 1,415.00p | 1,415.00p | 1,350.00p | 1,400.00p | 4898 |
*Close Price adjusted for both dividends and splits