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 |
|---|---|---|---|---|---|
| 01/04/2021 | 1,385.00p | 1,416.50p | 1,385.00p | 1,385.00p | 1244 |
| 31/03/2021 | 1,385.00p | 1,409.00p | 1,383.60p | 1,385.00p | 725 |
| 30/03/2021 | 1,385.00p | 1,409.00p | 1,381.50p | 1,385.00p | 1407 |
| 29/03/2021 | 1,385.00p | 1,409.00p | 1,380.00p | 1,385.00p | 911 |
| 26/03/2021 | 1,385.00p | 1,410.00p | 1,376.00p | 1,385.00p | 589 |
| 25/03/2021 | 1,385.00p | 1,385.00p | 1,367.50p | 1,385.00p | 104 |
| 24/03/2021 | 1,415.00p | 1,450.00p | 1,385.00p | 1,385.00p | 732 |
| 23/03/2021 | 1,410.00p | 1,415.00p | 1,400.00p | 1,415.00p | 3162 |
| 22/03/2021 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
| 19/03/2021 | 1,425.00p | 1,425.00p | 1,406.00p | 1,410.00p | 200 |
| 18/03/2021 | 1,425.00p | 1,450.00p | 1,404.00p | 1,425.00p | 1264 |
| 17/03/2021 | 1,350.00p | 1,445.00p | 1,350.00p | 1,425.00p | 982 |
| 16/03/2021 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 661 |
| 15/03/2021 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 300 |
| 12/03/2021 | 1,350.00p | 1,365.00p | 1,350.00p | 1,350.00p | 520 |
| 11/03/2021 | 1,350.00p | 1,364.00p | 1,350.00p | 1,350.00p | 71 |
| 10/03/2021 | 1,350.00p | 1,365.00p | 1,320.00p | 1,350.00p | 419 |
| 09/03/2021 | 1,350.00p | 1,365.00p | 1,350.00p | 1,350.00p | 366 |
| 08/03/2021 | 1,350.00p | 1,400.00p | 1,311.00p | 1,350.00p | 827 |
| 05/03/2021 | 1,335.00p | 1,350.00p | 1,335.00p | 1,335.00p | 148 |
| 04/03/2021 | 1,350.00p | 1,350.00p | 1,300.00p | 1,335.00p | 358 |
| 03/03/2021 | 1,350.00p | 1,360.00p | 1,306.00p | 1,350.00p | 900 |
| 02/03/2021 | 1,350.00p | 1,378.00p | 1,305.00p | 1,350.00p | 544 |
| 01/03/2021 | 1,350.00p | 1,380.00p | 1,305.00p | 1,350.00p | 981 |
| 26/02/2021 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 25/02/2021 | 1,375.00p | 1,390.00p | 1,350.00p | 1,350.00p | 215 |
| 24/02/2021 | 1,375.00p | 1,392.50p | 1,350.00p | 1,375.00p | 1603 |
| 23/02/2021 | 1,375.00p | 1,397.50p | 1,375.00p | 1,375.00p | 252 |
| 22/02/2021 | 1,425.00p | 1,425.00p | 1,350.00p | 1,375.00p | 3348 |
| 19/02/2021 | 1,435.00p | 1,440.00p | 1,402.50p | 1,425.00p | 456 |
| 18/02/2021 | 1,485.00p | 1,485.00p | 1,435.00p | 1,435.00p | 234 |
| 17/02/2021 | 1,485.00p | 1,510.00p | 1,455.00p | 1,485.00p | 465 |
| 16/02/2021 | 1,485.00p | 1,500.00p | 1,451.40p | 1,485.00p | 191 |
| 15/02/2021 | 1,500.00p | 1,500.00p | 1,465.00p | 1,485.00p | 627 |
| 12/02/2021 | 1,500.00p | 1,510.00p | 1,500.00p | 1,500.00p | 66 |
| 11/02/2021 | 1,475.00p | 1,500.00p | 1,475.00p | 1,500.00p | 0 |
| 10/02/2021 | 1,470.00p | 1,520.00p | 1,465.00p | 1,475.00p | 1041 |
| 09/02/2021 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 905 |
| 08/02/2021 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 05/02/2021 | 1,470.00p | 1,508.00p | 1,422.00p | 1,470.00p | 322 |
| 04/02/2021 | 1,470.00p | 1,470.00p | 1,422.00p | 1,470.00p | 125 |
| 03/02/2021 | 1,470.00p | 1,470.00p | 1,422.00p | 1,470.00p | 33 |
| 02/02/2021 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 1233 |
| 01/02/2021 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 500 |
| 29/01/2021 | 1,470.00p | 1,520.00p | 1,470.00p | 1,470.00p | 450 |
| 28/01/2021 | 1,470.00p | 1,520.00p | 1,470.00p | 1,470.00p | 134 |
| 27/01/2021 | 1,470.00p | 1,470.00p | 1,470.00p | 1,470.00p | 0 |
| 26/01/2021 | 1,470.00p | 1,520.00p | 1,455.00p | 1,470.00p | 287 |
| 25/01/2021 | 1,470.00p | 1,520.00p | 1,450.00p | 1,470.00p | 403 |
| 22/01/2021 | 1,470.00p | 1,520.00p | 1,470.00p | 1,470.00p | 2878 |
| 21/01/2021 | 1,450.00p | 1,520.00p | 1,432.00p | 1,470.00p | 1702 |
| 20/01/2021 | 1,400.00p | 1,495.00p | 1,400.00p | 1,450.00p | 1199 |
| 19/01/2021 | 1,350.00p | 1,450.00p | 1,350.00p | 1,400.00p | 895 |
| 18/01/2021 | 1,350.00p | 1,400.00p | 1,305.00p | 1,350.00p | 95 |
| 15/01/2021 | 1,380.00p | 1,380.00p | 1,350.00p | 1,350.00p | 1500 |
| 14/01/2021 | 1,380.00p | 1,400.00p | 1,330.00p | 1,380.00p | 597 |
| 13/01/2021 | 1,380.00p | 1,400.00p | 1,330.00p | 1,380.00p | 184 |
| 12/01/2021 | 1,395.00p | 1,395.00p | 1,380.00p | 1,380.00p | 611 |
| 11/01/2021 | 1,395.00p | 1,395.00p | 1,395.00p | 1,395.00p | 0 |
| 08/01/2021 | 1,395.00p | 1,395.00p | 1,386.00p | 1,395.00p | 216 |
| 07/01/2021 | 1,395.00p | 1,435.50p | 1,386.00p | 1,395.00p | 529 |
| 06/01/2021 | 1,395.00p | 1,395.00p | 1,395.00p | 1,395.00p | 500 |
| 05/01/2021 | 1,395.00p | 1,435.50p | 1,395.00p | 1,395.00p | 69 |
| 04/01/2021 | 1,395.00p | 1,399.00p | 1,380.00p | 1,395.00p | 758 |
| 01/01/2021 | 1,395.00p | 1,395.00p | 1,395.00p | 1,395.00p | 0 |
| 31/12/2020 | 1,395.00p | 1,395.00p | 1,395.00p | 1,395.00p | 0 |
| 30/12/2020 | 1,395.00p | 1,399.00p | 1,395.00p | 1,395.00p | 213 |
| 29/12/2020 | 1,395.00p | 1,399.00p | 1,380.00p | 1,395.00p | 984 |
| 28/12/2020 | 1,395.00p | 1,435.50p | 1,395.00p | 1,395.00p | 348 |
| 25/12/2020 | 1,395.00p | 1,435.50p | 1,395.00p | 1,395.00p | 348 |
| 24/12/2020 | 1,395.00p | 1,435.50p | 1,395.00p | 1,395.00p | 348 |
| 23/12/2020 | 1,395.00p | 1,395.00p | 1,380.00p | 1,395.00p | 322 |
| 22/12/2020 | 1,395.00p | 1,395.00p | 1,350.00p | 1,395.00p | 211 |
| 21/12/2020 | 1,395.00p | 1,395.00p | 1,350.00p | 1,395.00p | 757 |
| 18/12/2020 | 1,395.00p | 1,410.00p | 1,395.00p | 1,395.00p | 600 |
| 17/12/2020 | 1,395.00p | 1,440.00p | 1,377.00p | 1,410.00p | 622 |
| 16/12/2020 | 1,395.00p | 1,395.00p | 1,395.00p | 1,395.00p | 0 |
| 15/12/2020 | 1,395.00p | 1,395.00p | 1,377.00p | 1,395.00p | 5 |
| 14/12/2020 | 1,395.00p | 1,440.00p | 1,377.00p | 1,395.00p | 359 |
| 11/12/2020 | 1,350.00p | 1,400.00p | 1,320.00p | 1,400.00p | 1203 |
| 10/12/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 09/12/2020 | 1,350.00p | 1,350.00p | 1,315.00p | 1,350.00p | 5 |
| 08/12/2020 | 1,350.00p | 1,350.00p | 1,302.00p | 1,350.00p | 185 |
| 07/12/2020 | 1,350.00p | 1,390.00p | 1,350.00p | 1,350.00p | 287 |
| 04/12/2020 | 1,350.00p | 1,390.00p | 1,316.00p | 1,350.00p | 479 |
| 03/12/2020 | 1,350.00p | 1,350.00p | 1,332.00p | 1,350.00p | 266 |
| 02/12/2020 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 35 |
| 01/12/2020 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 624 |
| 30/11/2020 | 1,350.00p | 1,395.00p | 1,332.00p | 1,350.00p | 612 |
| 27/11/2020 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 750 |
| 26/11/2020 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 32 |
| 25/11/2020 | 1,350.00p | 1,395.00p | 1,350.00p | 1,370.00p | 351 |
| 24/11/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 1136 |
| 23/11/2020 | 1,405.00p | 1,405.00p | 1,350.00p | 1,350.00p | 956 |
| 20/11/2020 | 1,405.00p | 1,405.00p | 1,385.00p | 1,405.00p | 539 |
| 19/11/2020 | 1,405.00p | 1,405.00p | 1,385.00p | 1,405.00p | 172 |
| 18/11/2020 | 1,405.00p | 1,445.50p | 1,387.00p | 1,405.00p | 809 |
| 17/11/2020 | 1,405.00p | 1,405.00p | 1,387.00p | 1,405.00p | 6 |
| 16/11/2020 | 1,405.00p | 1,445.50p | 1,385.00p | 1,405.00p | 486 |
| 13/11/2020 | 1,405.00p | 1,450.00p | 1,385.00p | 1,405.00p | 347 |
| 12/11/2020 | 1,405.00p | 1,445.50p | 1,405.00p | 1,405.00p | 33 |
| 10/11/2020 | 1,405.00p | 1,405.00p | 1,385.00p | 1,405.00p | 9 |
| 09/11/2020 | 1,405.00p | 1,405.00p | 1,385.00p | 1,405.00p | 1224 |
| 06/11/2020 | 1,390.00p | 1,430.00p | 1,390.00p | 1,405.00p | 317 |
| 05/11/2020 | 1,390.00p | 1,410.00p | 1,375.00p | 1,390.00p | 707 |
| 04/11/2020 | 1,390.00p | 1,410.00p | 1,390.00p | 1,390.00p | 6 |
| 03/11/2020 | 1,395.00p | 1,415.00p | 1,390.00p | 1,390.00p | 708 |
| 02/11/2020 | 1,370.00p | 1,410.00p | 1,370.00p | 1,395.00p | 300 |
| 30/10/2020 | 1,350.00p | 1,400.00p | 1,340.00p | 1,370.00p | 1058 |
| 29/10/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 28/10/2020 | 1,350.00p | 1,350.00p | 1,302.00p | 1,350.00p | 768 |
| 27/10/2020 | 1,350.00p | 1,350.00p | 1,315.00p | 1,350.00p | 16 |
| 26/10/2020 | 1,330.00p | 1,350.00p | 1,306.00p | 1,350.00p | 300 |
| 23/10/2020 | 1,330.00p | 1,375.00p | 1,306.00p | 1,330.00p | 938 |
| 22/10/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 21/10/2020 | 1,330.00p | 1,375.00p | 1,306.00p | 1,330.00p | 457 |
| 20/10/2020 | 1,330.00p | 1,375.00p | 1,300.00p | 1,330.00p | 224 |
| 19/10/2020 | 1,330.00p | 1,378.00p | 1,280.00p | 1,330.00p | 563 |
| 16/10/2020 | 1,330.00p | 1,380.00p | 1,280.00p | 1,330.00p | 364 |
| 15/10/2020 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 14/10/2020 | 1,330.00p | 1,330.00p | 1,320.00p | 1,330.00p | 150 |
| 13/10/2020 | 1,350.00p | 1,350.00p | 1,300.00p | 1,330.00p | 403 |
| 12/10/2020 | 1,350.00p | 1,350.00p | 1,315.00p | 1,350.00p | 581 |
| 09/10/2020 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 525 |
| 08/10/2020 | 1,320.00p | 1,350.00p | 1,320.00p | 1,350.00p | 500 |
| 07/10/2020 | 1,385.00p | 1,385.00p | 1,301.00p | 1,320.00p | 353 |
| 06/10/2020 | 1,385.00p | 1,385.00p | 1,320.00p | 1,320.00p | 227 |
| 05/10/2020 | 1,370.00p | 1,420.00p | 1,361.20p | 1,385.00p | 1538 |
| 02/10/2020 | 1,350.00p | 1,410.00p | 1,350.00p | 1,370.00p | 784 |
| 01/10/2020 | 1,350.00p | 1,385.00p | 1,350.00p | 1,350.00p | 995 |
| 30/09/2020 | 1,345.00p | 1,400.00p | 1,326.00p | 1,350.00p | 954 |
| 29/09/2020 | 1,355.00p | 1,400.00p | 1,180.00p | 1,345.00p | 9527 |
| 28/09/2020 | 1,450.00p | 1,465.00p | 1,415.00p | 1,450.00p | 500 |
| 25/09/2020 | 1,450.00p | 1,467.00p | 1,450.00p | 1,450.00p | 68 |
| 24/09/2020 | 1,475.00p | 1,475.00p | 1,410.00p | 1,450.00p | 979 |
| 23/09/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 75 |
| 22/09/2020 | 1,475.00p | 1,475.00p | 1,475.00p | 1,475.00p | 0 |
| 21/09/2020 | 1,475.00p | 1,475.00p | 1,450.00p | 1,475.00p | 501 |
| 18/09/2020 | 1,485.00p | 1,485.00p | 1,475.00p | 1,475.00p | 240 |
| 17/09/2020 | 1,485.00p | 1,485.00p | 1,453.50p | 1,485.00p | 114 |
| 16/09/2020 | 1,485.00p | 1,485.00p | 1,485.00p | 1,485.00p | 0 |
| 15/09/2020 | 1,485.00p | 1,505.00p | 1,485.00p | 1,485.00p | 199 |
| 14/09/2020 | 1,510.00p | 1,510.00p | 1,485.00p | 1,485.00p | 400 |
| 11/09/2020 | 1,530.00p | 1,530.00p | 1,500.00p | 1,510.00p | 1159 |
| 10/09/2020 | 1,550.00p | 1,550.00p | 1,530.00p | 1,530.00p | 1000 |
| 09/09/2020 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 500 |
| 08/09/2020 | 1,550.00p | 1,565.00p | 1,500.00p | 1,550.00p | 2705 |
| 07/09/2020 | 1,525.00p | 1,585.00p | 1,500.00p | 1,550.00p | 79 |
| 04/09/2020 | 1,520.00p | 1,552.73p | 1,502.50p | 1,525.00p | 1789 |
| 03/09/2020 | 1,460.00p | 1,538.00p | 1,454.50p | 1,520.00p | 2899 |
| 02/09/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 0 |
| 01/09/2020 | 1,460.00p | 1,495.00p | 1,417.00p | 1,460.00p | 668 |
| 31/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 0 |
| 28/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 0 |
| 27/08/2020 | 1,460.00p | 1,488.00p | 1,417.00p | 1,460.00p | 619 |
| 26/08/2020 | 1,460.00p | 1,488.00p | 1,460.00p | 1,460.00p | 67 |
| 25/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 72 |
| 24/08/2020 | 1,460.00p | 1,490.00p | 1,415.00p | 1,460.00p | 74 |
| 21/08/2020 | 1,460.00p | 1,490.00p | 1,460.00p | 1,460.00p | 66 |
| 20/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 37 |
| 19/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 4554 |
| 18/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 0 |
| 17/08/2020 | 1,460.00p | 1,460.00p | 1,460.00p | 1,460.00p | 300 |
| 14/08/2020 | 1,460.00p | 1,470.00p | 1,410.00p | 1,460.00p | 646 |
| 13/08/2020 | 1,460.00p | 1,470.00p | 1,460.00p | 1,460.00p | 204 |
| 12/08/2020 | 1,470.00p | 1,470.00p | 1,460.00p | 1,460.00p | 51 |
| 11/08/2020 | 1,490.00p | 1,512.00p | 1,470.00p | 1,470.00p | 1150 |
| 10/08/2020 | 1,490.00p | 1,490.00p | 1,467.00p | 1,490.00p | 7 |
| 07/08/2020 | 1,490.00p | 1,515.00p | 1,490.00p | 1,490.00p | 65 |
| 06/08/2020 | 1,490.00p | 1,515.00p | 1,463.00p | 1,490.00p | 264 |
| 05/08/2020 | 1,490.00p | 1,490.00p | 1,490.00p | 1,490.00p | 0 |
| 04/08/2020 | 1,490.00p | 1,515.00p | 1,490.00p | 1,490.00p | 6 |
| 03/08/2020 | 1,500.00p | 1,500.00p | 1,462.80p | 1,490.00p | 675 |
| 31/07/2020 | 1,450.00p | 1,500.00p | 1,450.00p | 1,500.00p | 850 |
| 30/07/2020 | 1,450.00p | 1,500.00p | 1,425.00p | 1,450.00p | 597 |
| 29/07/2020 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 50 |
| 28/07/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 200 |
| 27/07/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 317 |
| 24/07/2020 | 1,450.00p | 1,455.00p | 1,450.00p | 1,450.00p | 182 |
| 23/07/2020 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 159 |
| 22/07/2020 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 166 |
| 21/07/2020 | 1,410.00p | 1,470.00p | 1,400.00p | 1,450.00p | 250 |
| 20/07/2020 | 1,415.00p | 1,415.00p | 1,383.50p | 1,410.00p | 259 |
| 17/07/2020 | 1,430.00p | 1,430.00p | 1,385.00p | 1,415.00p | 582 |
| 16/07/2020 | 1,450.00p | 1,450.00p | 1,430.00p | 1,430.00p | 1000 |
| 15/07/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 14/07/2020 | 1,450.00p | 1,500.00p | 1,415.00p | 1,450.00p | 24 |
| 13/07/2020 | 1,450.00p | 1,500.00p | 1,450.00p | 1,450.00p | 222 |
| 10/07/2020 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 1382 |
| 09/07/2020 | 1,450.00p | 1,450.00p | 1,425.00p | 1,450.00p | 91 |
| 08/07/2020 | 1,450.00p | 1,500.00p | 1,425.00p | 1,450.00p | 419 |
| 07/07/2020 | 1,450.00p | 1,450.00p | 1,415.00p | 1,450.00p | 200 |
| 06/07/2020 | 1,425.00p | 1,450.00p | 1,405.00p | 1,450.00p | 793 |
| 03/07/2020 | 1,400.00p | 1,447.50p | 1,400.00p | 1,425.00p | 47 |
| 02/07/2020 | 1,360.00p | 1,445.00p | 1,360.00p | 1,400.00p | 1141 |
| 01/07/2020 | 1,350.00p | 1,400.00p | 1,326.00p | 1,360.00p | 669 |
| 30/06/2020 | 1,350.00p | 1,395.00p | 1,312.00p | 1,350.00p | 292 |
| 29/06/2020 | 1,350.00p | 1,395.00p | 1,350.00p | 1,350.00p | 249 |
| 26/06/2020 | 1,335.00p | 1,370.00p | 1,310.00p | 1,350.00p | 767 |
| 25/06/2020 | 1,320.00p | 1,335.00p | 1,270.00p | 1,335.00p | 1420 |
*Close Price adjusted for both dividends and splits