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:
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
- Hold Glencore (GLEN) by HSBC
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Neutral Unilever (ULVR) by Goldman Sachs
- Sell Vodafone Group (VOD) by Goldman Sachs
- Buy Barratt Redrow (BTRW) by Goldman Sachs
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy British American Tobacco (BATS) by Citi
- Buy NATWEST GROUP (NWG) by Citi
- Overweight NATWEST GROUP (NWG) by JP Morgan
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/11/2019 | 1,185.00p | 1,185.00p | 1,170.10p | 1,185.00p | 199 |
| 06/11/2019 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 20 |
| 05/11/2019 | 1,185.00p | 1,202.99p | 1,150.70p | 1,185.00p | 575 |
| 04/11/2019 | 1,185.00p | 1,204.00p | 1,150.70p | 1,185.00p | 1721 |
| 01/11/2019 | 1,160.00p | 1,205.00p | 1,160.00p | 1,185.00p | 178 |
| 31/10/2019 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 1672 |
| 30/10/2019 | 1,185.00p | 1,185.00p | 1,166.50p | 1,185.00p | 362 |
| 29/10/2019 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 28/10/2019 | 1,185.00p | 1,185.00p | 1,166.50p | 1,185.00p | 640 |
| 25/10/2019 | 1,160.00p | 1,188.75p | 1,160.00p | 1,185.00p | 1850 |
| 24/10/2019 | 1,185.00p | 1,190.00p | 1,185.00p | 1,185.00p | 600 |
| 23/10/2019 | 1,185.00p | 1,185.00p | 1,185.00p | 1,185.00p | 0 |
| 22/10/2019 | 1,185.00p | 1,190.00p | 1,185.00p | 1,185.00p | 167 |
| 21/10/2019 | 1,190.00p | 1,195.00p | 1,185.00p | 1,185.00p | 738 |
| 18/10/2019 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 17/10/2019 | 1,165.00p | 1,190.00p | 1,155.00p | 1,190.00p | 144 |
| 16/10/2019 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 0 |
| 15/10/2019 | 1,190.00p | 1,200.00p | 1,160.00p | 1,190.00p | 5365 |
| 14/10/2019 | 1,200.00p | 1,204.00p | 1,190.00p | 1,190.00p | 249 |
| 11/10/2019 | 1,175.00p | 1,204.00p | 1,175.00p | 1,200.00p | 1000 |
| 10/10/2019 | 1,200.00p | 1,205.00p | 1,200.00p | 1,200.00p | 100 |
| 09/10/2019 | 1,175.00p | 1,200.00p | 1,175.00p | 1,200.00p | 0 |
| 08/10/2019 | 1,200.00p | 1,235.00p | 1,157.50p | 1,200.00p | 2849 |
| 07/10/2019 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 40 |
| 04/10/2019 | 1,200.00p | 1,225.00p | 1,150.00p | 1,200.00p | 11243 |
| 03/10/2019 | 1,250.00p | 1,250.00p | 1,195.00p | 1,200.00p | 11145 |
| 02/10/2019 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 29 |
| 01/10/2019 | 1,250.00p | 1,275.00p | 1,200.00p | 1,250.00p | 1997 |
| 30/09/2019 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 1228 |
| 27/09/2019 | 1,250.00p | 1,292.50p | 1,222.20p | 1,250.00p | 1999 |
| 26/09/2019 | 1,175.00p | 1,300.00p | 1,175.00p | 1,250.00p | 3850 |
| 25/09/2019 | 1,140.00p | 1,192.50p | 1,140.00p | 1,150.00p | 284 |
| 24/09/2019 | 1,115.00p | 1,157.50p | 1,115.00p | 1,140.00p | 400 |
| 23/09/2019 | 1,140.00p | 1,179.00p | 1,140.00p | 1,140.00p | 553 |
| 20/09/2019 | 1,140.00p | 1,179.20p | 1,140.00p | 1,140.00p | 452 |
| 19/09/2019 | 1,140.00p | 1,178.50p | 1,110.00p | 1,140.00p | 1119 |
| 18/09/2019 | 1,150.00p | 1,164.75p | 1,110.00p | 1,140.00p | 12762 |
| 17/09/2019 | 1,150.00p | 1,150.00p | 1,110.00p | 1,150.00p | 9 |
| 16/09/2019 | 1,135.00p | 1,150.00p | 1,105.00p | 1,150.00p | 315 |
| 13/09/2019 | 1,135.00p | 1,150.00p | 1,101.00p | 1,150.00p | 9 |
| 12/09/2019 | 1,150.00p | 1,150.00p | 1,105.00p | 1,150.00p | 21 |
| 11/09/2019 | 1,150.00p | 1,150.00p | 1,110.00p | 1,150.00p | 1164 |
| 10/09/2019 | 1,150.00p | 1,179.00p | 1,101.00p | 1,150.00p | 602 |
| 09/09/2019 | 1,150.00p | 1,200.00p | 1,150.00p | 1,150.00p | 45 |
| 06/09/2019 | 1,160.00p | 1,181.00p | 1,125.00p | 1,150.00p | 772 |
| 05/09/2019 | 1,160.00p | 1,185.00p | 1,137.00p | 1,160.00p | 974 |
| 04/09/2019 | 1,150.00p | 1,190.00p | 1,137.00p | 1,160.00p | 482 |
| 03/09/2019 | 1,170.00p | 1,170.00p | 1,136.00p | 1,160.00p | 15697 |
| 02/09/2019 | 1,160.00p | 1,170.00p | 1,155.00p | 1,170.00p | 520 |
| 30/08/2019 | 1,160.00p | 1,220.00p | 1,150.00p | 1,170.00p | 979 |
| 29/08/2019 | 1,160.00p | 1,175.00p | 1,150.00p | 1,170.00p | 5570 |
| 28/08/2019 | 1,160.00p | 1,219.00p | 1,160.00p | 1,170.00p | 836 |
| 27/08/2019 | 1,160.00p | 1,215.00p | 1,101.20p | 1,170.00p | 1067 |
| 23/08/2019 | 1,150.00p | 1,180.00p | 1,150.00p | 1,170.00p | 1961 |
| 22/08/2019 | 1,175.00p | 1,175.00p | 1,125.00p | 1,160.00p | 1172 |
| 21/08/2019 | 1,180.00p | 1,210.00p | 1,160.00p | 1,175.00p | 3400 |
| 20/08/2019 | 1,180.00p | 1,180.00p | 1,140.80p | 1,180.00p | 1363 |
| 19/08/2019 | 1,180.00p | 1,217.50p | 1,165.50p | 1,180.00p | 558 |
| 16/08/2019 | 1,170.00p | 1,188.50p | 1,160.00p | 1,180.00p | 963 |
| 15/08/2019 | 1,195.00p | 1,219.00p | 1,170.00p | 1,170.00p | 2224 |
| 14/08/2019 | 1,190.00p | 1,195.00p | 1,160.00p | 1,195.00p | 3160 |
| 13/08/2019 | 1,190.00p | 1,190.00p | 1,150.00p | 1,190.00p | 74 |
| 12/08/2019 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 394 |
| 09/08/2019 | 1,190.00p | 1,190.00p | 1,190.00p | 1,190.00p | 125 |
| 08/08/2019 | 1,190.00p | 1,190.00p | 1,189.00p | 1,190.00p | 1500 |
| 07/08/2019 | 1,190.00p | 1,199.50p | 1,150.00p | 1,190.00p | 3838 |
| 06/08/2019 | 1,190.00p | 1,190.00p | 1,175.00p | 1,190.00p | 524 |
| 05/08/2019 | 1,190.00p | 1,190.00p | 1,175.00p | 1,190.00p | 7 |
| 02/08/2019 | 1,190.00p | 1,190.00p | 1,175.00p | 1,190.00p | 300 |
| 01/08/2019 | 1,175.00p | 1,190.00p | 1,175.00p | 1,190.00p | 0 |
| 31/07/2019 | 1,175.00p | 1,225.00p | 1,175.00p | 1,190.00p | 572 |
| 30/07/2019 | 1,190.00p | 1,225.00p | 1,190.00p | 1,190.00p | 44 |
| 29/07/2019 | 1,215.00p | 1,215.00p | 1,182.50p | 1,190.00p | 6591 |
| 26/07/2019 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 0 |
| 25/07/2019 | 1,215.00p | 1,215.00p | 1,195.00p | 1,215.00p | 1 |
| 24/07/2019 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 1500 |
| 23/07/2019 | 1,215.00p | 1,215.00p | 1,189.00p | 1,215.00p | 527 |
| 22/07/2019 | 1,215.00p | 1,215.00p | 1,200.10p | 1,215.00p | 4 |
| 19/07/2019 | 1,215.00p | 1,215.00p | 1,200.10p | 1,215.00p | 300 |
| 18/07/2019 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 0 |
| 17/07/2019 | 1,215.00p | 1,270.00p | 1,215.00p | 1,215.00p | 314 |
| 16/07/2019 | 1,215.00p | 1,240.00p | 1,188.00p | 1,215.00p | 107 |
| 15/07/2019 | 1,215.00p | 1,230.00p | 1,185.00p | 1,215.00p | 750 |
| 12/07/2019 | 1,215.00p | 1,240.00p | 1,185.00p | 1,215.00p | 178 |
| 11/07/2019 | 1,215.00p | 1,280.00p | 1,175.00p | 1,215.00p | 240 |
| 10/07/2019 | 1,225.00p | 1,245.00p | 1,185.00p | 1,215.00p | 254 |
| 09/07/2019 | 1,225.00p | 1,230.00p | 1,145.00p | 1,215.00p | 9358 |
| 08/07/2019 | 1,215.00p | 1,245.00p | 1,215.00p | 1,225.00p | 3217 |
| 05/07/2019 | 1,215.00p | 1,250.00p | 1,183.80p | 1,215.00p | 883 |
| 04/07/2019 | 1,215.00p | 1,218.90p | 1,151.30p | 1,215.00p | 166 |
| 03/07/2019 | 1,215.00p | 1,218.00p | 1,215.00p | 1,215.00p | 1512 |
| 02/07/2019 | 1,215.00p | 1,270.00p | 1,200.00p | 1,215.00p | 2081 |
| 01/07/2019 | 1,215.00p | 1,215.00p | 1,215.00p | 1,215.00p | 0 |
| 28/06/2019 | 1,215.00p | 1,270.00p | 1,215.00p | 1,215.00p | 1000 |
| 27/06/2019 | 1,225.00p | 1,280.00p | 1,215.00p | 1,215.00p | 743 |
| 26/06/2019 | 1,215.00p | 1,215.65p | 1,215.00p | 1,215.00p | 57 |
| 25/06/2019 | 1,215.00p | 1,215.00p | 1,210.00p | 1,215.00p | 28 |
| 24/06/2019 | 1,215.00p | 1,215.65p | 1,215.00p | 1,215.00p | 23 |
| 21/06/2019 | 1,210.00p | 1,215.00p | 1,210.00p | 1,215.00p | 19 |
| 20/06/2019 | 1,210.00p | 1,255.00p | 1,200.00p | 1,210.00p | 172659 |
| 19/06/2019 | 1,235.00p | 1,260.00p | 1,207.70p | 1,210.00p | 2129 |
| 18/06/2019 | 1,250.00p | 1,250.00p | 1,225.00p | 1,235.00p | 1396 |
| 17/06/2019 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 0 |
| 14/06/2019 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 1677 |
| 13/06/2019 | 1,225.00p | 1,290.00p | 1,225.00p | 1,240.00p | 3922 |
| 12/06/2019 | 1,225.00p | 1,250.00p | 1,225.00p | 1,250.00p | 36 |
| 11/06/2019 | 1,250.00p | 1,250.00p | 1,226.00p | 1,250.00p | 17 |
| 10/06/2019 | 1,225.00p | 1,285.00p | 1,222.00p | 1,250.00p | 888 |
| 07/06/2019 | 1,250.00p | 1,250.00p | 1,219.00p | 1,250.00p | 9 |
| 06/06/2019 | 1,250.00p | 1,250.00p | 1,219.00p | 1,250.00p | 18 |
| 05/06/2019 | 1,225.00p | 1,270.00p | 1,217.00p | 1,250.00p | 2108 |
| 04/06/2019 | 1,225.00p | 1,250.50p | 1,225.00p | 1,250.00p | 257 |
| 03/06/2019 | 1,275.00p | 1,289.50p | 1,252.00p | 1,275.00p | 716 |
| 31/05/2019 | 1,275.00p | 1,292.00p | 1,250.50p | 1,275.00p | 1647 |
| 30/05/2019 | 1,225.00p | 1,295.00p | 1,202.26p | 1,250.00p | 6498 |
| 29/05/2019 | 1,150.00p | 1,280.00p | 1,105.00p | 1,225.00p | 3001 |
| 28/05/2019 | 1,150.00p | 1,180.00p | 1,125.00p | 1,150.00p | 3456 |
| 24/05/2019 | 1,125.00p | 1,185.00p | 1,115.87p | 1,150.00p | 4542 |
| 23/05/2019 | 1,110.00p | 1,119.99p | 1,050.00p | 1,100.00p | 3664 |
| 22/05/2019 | 1,120.00p | 1,149.50p | 1,065.00p | 1,110.00p | 9644 |
| 21/05/2019 | 1,120.00p | 1,125.00p | 1,120.00p | 1,125.00p | 173 |
| 20/05/2019 | 1,120.00p | 1,149.50p | 1,111.11p | 1,125.00p | 1867 |
| 17/05/2019 | 1,120.00p | 1,147.00p | 1,120.00p | 1,125.00p | 2112 |
| 16/05/2019 | 1,120.00p | 1,124.00p | 1,099.70p | 1,120.00p | 1008 |
| 15/05/2019 | 1,120.00p | 1,129.99p | 1,099.70p | 1,120.00p | 396 |
| 14/05/2019 | 1,120.00p | 1,120.00p | 1,120.00p | 1,120.00p | 0 |
| 13/05/2019 | 1,120.00p | 1,137.99p | 1,099.50p | 1,120.00p | 576 |
| 10/05/2019 | 1,120.00p | 1,120.00p | 1,097.60p | 1,120.00p | 696 |
| 09/05/2019 | 1,100.00p | 1,137.99p | 1,096.60p | 1,120.00p | 963 |
| 08/05/2019 | 1,100.00p | 1,139.00p | 1,100.00p | 1,100.00p | 449 |
| 07/05/2019 | 1,100.00p | 1,135.00p | 1,071.00p | 1,100.00p | 2091 |
| 03/05/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 02/05/2019 | 1,100.00p | 1,145.00p | 1,082.60p | 1,100.00p | 264 |
| 01/05/2019 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 0 |
| 30/04/2019 | 1,060.00p | 1,100.00p | 1,060.00p | 1,100.00p | 1250 |
| 29/04/2019 | 1,125.00p | 1,125.00p | 1,000.00p | 1,085.00p | 8335 |
| 26/04/2019 | 1,125.00p | 1,139.00p | 1,125.00p | 1,125.00p | 47 |
| 25/04/2019 | 1,125.00p | 1,139.00p | 1,065.00p | 1,125.00p | 179 |
| 24/04/2019 | 1,125.00p | 1,149.99p | 1,055.00p | 1,125.00p | 3341 |
| 23/04/2019 | 1,125.00p | 1,160.00p | 1,081.00p | 1,125.00p | 186 |
| 18/04/2019 | 1,125.00p | 1,167.45p | 1,081.00p | 1,125.00p | 1712 |
| 17/04/2019 | 1,125.00p | 1,125.00p | 1,125.00p | 1,125.00p | 0 |
| 16/04/2019 | 1,150.00p | 1,150.00p | 1,110.00p | 1,125.00p | 482 |
| 15/04/2019 | 1,135.00p | 1,159.75p | 1,075.00p | 1,150.00p | 3796 |
| 12/04/2019 | 1,135.00p | 1,180.00p | 1,084.30p | 1,135.00p | 2059 |
| 11/04/2019 | 1,135.00p | 1,187.45p | 1,135.00p | 1,135.00p | 70 |
| 10/04/2019 | 1,135.00p | 1,190.00p | 1,110.00p | 1,135.00p | 216 |
| 09/04/2019 | 1,125.00p | 1,135.00p | 1,090.10p | 1,135.00p | 1266 |
| 08/04/2019 | 1,125.00p | 1,135.00p | 1,090.00p | 1,125.00p | 338 |
| 05/04/2019 | 1,125.00p | 1,125.00p | 1,090.00p | 1,125.00p | 255 |
| 04/04/2019 | 1,150.00p | 1,150.00p | 1,120.00p | 1,125.00p | 329 |
| 03/04/2019 | 1,150.00p | 1,184.45p | 1,125.00p | 1,125.00p | 168 |
| 02/04/2019 | 1,150.00p | 1,197.50p | 1,150.00p | 1,150.00p | 3340 |
| 01/04/2019 | 1,125.00p | 1,190.00p | 1,107.60p | 1,150.00p | 3713 |
| 29/03/2019 | 1,125.00p | 1,189.45p | 1,107.60p | 1,125.00p | 21 |
| 28/03/2019 | 1,125.00p | 1,189.45p | 1,125.00p | 1,125.00p | 100 |
| 27/03/2019 | 1,125.00p | 1,189.45p | 1,107.60p | 1,125.00p | 666 |
| 26/03/2019 | 1,125.00p | 1,125.00p | 1,101.00p | 1,125.00p | 665 |
| 25/03/2019 | 1,125.00p | 1,198.50p | 1,050.00p | 1,125.00p | 1966 |
| 22/03/2019 | 1,125.00p | 1,179.00p | 1,065.00p | 1,125.00p | 1808 |
| 21/03/2019 | 1,125.00p | 1,186.90p | 1,089.00p | 1,125.00p | 729 |
| 20/03/2019 | 1,150.00p | 1,188.75p | 1,085.00p | 1,125.00p | 1154 |
| 19/03/2019 | 1,090.00p | 1,218.00p | 1,060.00p | 1,150.00p | 5248 |
| 18/03/2019 | 1,050.00p | 1,070.00p | 1,050.00p | 1,070.00p | 2000 |
| 15/03/2019 | 1,050.00p | 1,050.00p | 1,030.00p | 1,050.00p | 500 |
| 14/03/2019 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 1250 |
| 13/03/2019 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 0 |
| 12/03/2019 | 1,050.00p | 1,099.00p | 1,050.00p | 1,050.00p | 1066 |
| 11/03/2019 | 1,060.00p | 1,066.00p | 1,050.00p | 1,050.00p | 960 |
| 08/03/2019 | 1,060.00p | 1,064.00p | 1,010.00p | 1,060.00p | 761 |
| 07/03/2019 | 1,060.00p | 1,103.99p | 1,060.00p | 1,060.00p | 63 |
| 06/03/2019 | 1,060.00p | 1,060.00p | 1,060.00p | 1,060.00p | 0 |
| 05/03/2019 | 1,060.00p | 1,061.00p | 1,060.00p | 1,060.00p | 39 |
| 04/03/2019 | 1,060.00p | 1,103.99p | 1,010.00p | 1,060.00p | 1798 |
| 01/03/2019 | 1,060.00p | 1,060.00p | 1,010.00p | 1,060.00p | 791 |
| 28/02/2019 | 1,080.00p | 1,080.00p | 1,060.00p | 1,060.00p | 0 |
| 27/02/2019 | 1,080.00p | 1,080.00p | 1,055.00p | 1,080.00p | 278 |
| 26/02/2019 | 1,055.00p | 1,115.50p | 1,055.00p | 1,080.00p | 1292 |
| 25/02/2019 | 1,055.00p | 1,095.00p | 1,055.00p | 1,055.00p | 2287 |
| 22/02/2019 | 1,055.00p | 1,079.00p | 1,010.90p | 1,055.00p | 1047 |
| 21/02/2019 | 1,055.00p | 1,080.00p | 1,010.00p | 1,055.00p | 1297 |
| 20/02/2019 | 1,055.00p | 1,055.00p | 1,015.00p | 1,055.00p | 302 |
| 19/02/2019 | 1,055.00p | 1,055.00p | 1,015.00p | 1,055.00p | 525 |
| 18/02/2019 | 1,055.00p | 1,058.00p | 1,012.00p | 1,055.00p | 1013 |
| 15/02/2019 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 0 |
| 14/02/2019 | 1,055.00p | 1,055.00p | 1,012.00p | 1,055.00p | 174 |
| 13/02/2019 | 1,055.00p | 1,055.00p | 1,055.00p | 1,055.00p | 2000 |
| 12/02/2019 | 1,050.00p | 1,058.90p | 1,050.00p | 1,055.00p | 849 |
| 11/02/2019 | 1,060.00p | 1,060.00p | 1,001.00p | 1,050.00p | 457 |
| 08/02/2019 | 1,050.00p | 1,055.00p | 1,015.00p | 1,055.00p | 7 |
| 07/02/2019 | 1,070.00p | 1,070.00p | 1,000.00p | 1,050.00p | 764 |
| 06/02/2019 | 1,070.00p | 1,070.00p | 1,020.00p | 1,070.00p | 268 |
| 05/02/2019 | 1,070.00p | 1,070.00p | 1,025.00p | 1,070.00p | 44 |
| 04/02/2019 | 1,070.00p | 1,080.00p | 1,020.00p | 1,070.00p | 883 |
| 01/02/2019 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 31/01/2019 | 1,055.00p | 1,070.00p | 1,055.00p | 1,070.00p | 4050 |
| 30/01/2019 | 1,055.00p | 1,084.90p | 1,019.00p | 1,055.00p | 831 |
| 29/01/2019 | 1,050.00p | 1,095.00p | 1,000.00p | 1,055.00p | 2028 |
| 28/01/2019 | 1,025.00p | 1,090.00p | 1,001.00p | 1,050.00p | 1270 |
| 25/01/2019 | 1,025.00p | 1,049.00p | 1,018.50p | 1,025.00p | 435 |
*Close Price adjusted for both dividends and splits