Volvere (VLE) Share Price

Financial Services Sector


Date Open High Low Close* Volume
27/03/2024 1,250.00p 1,278.70p 1,200.00p 1,225.00p 1004
26/03/2024 1,250.00p 1,269.00p 1,240.00p 1,250.00p 822
25/03/2024 1,250.00p 1,250.00p 1,200.00p 1,250.00p 1000
22/03/2024 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
21/03/2024 1,250.00p 1,269.00p 1,211.00p 1,250.00p 1740
20/03/2024 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
19/03/2024 1,250.00p 1,250.00p 1,225.00p 1,250.00p 40
18/03/2024 1,250.00p 1,250.00p 1,200.00p 1,250.00p 304
15/03/2024 1,250.00p 1,250.00p 1,200.00p 1,250.00p 496
14/03/2024 1,180.00p 1,300.00p 1,180.00p 1,250.00p 1460
13/03/2024 1,155.00p 1,165.00p 1,155.00p 1,165.00p 28
12/03/2024 1,060.00p 1,165.00p 1,060.00p 1,155.00p 17557
11/03/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
08/03/2024 1,060.00p 1,075.00p 1,060.00p 1,060.00p 2652
07/03/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
06/03/2024 1,060.00p 1,120.00p 1,030.00p 1,060.00p 2000
05/03/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
04/03/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
01/03/2024 1,060.00p 1,120.00p 1,060.00p 1,060.00p 44
29/02/2024 1,060.00p 1,060.00p 1,060.00p 1,060.00p 9
28/02/2024 1,060.00p 1,115.00p 1,060.00p 1,060.00p 447
27/02/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
26/02/2024 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1628
23/02/2024 1,060.00p 1,060.00p 1,060.00p 1,060.00p 627
22/02/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
21/02/2024 1,060.00p 1,118.00p 1,060.00p 1,060.00p 89
20/02/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
19/02/2024 1,060.00p 1,120.00p 1,060.00p 1,060.00p 788
16/02/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
15/02/2024 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1267
14/02/2024 1,060.00p 1,060.00p 1,030.00p 1,060.00p 0
13/02/2024 1,060.00p 1,075.00p 1,060.00p 1,060.00p 1023
12/02/2024 1,060.00p 1,120.00p 1,060.00p 1,060.00p 717
09/02/2024 1,060.00p 1,060.00p 1,060.00p 1,060.00p 1891
08/02/2024 1,075.00p 1,075.00p 1,001.50p 1,060.00p 3040
07/02/2024 1,110.00p 1,115.00p 1,072.00p 1,075.00p 2844
06/02/2024 1,110.00p 1,110.00p 1,070.00p 1,110.00p 2980
05/02/2024 1,110.00p 1,142.00p 1,110.00p 1,110.00p 97
02/02/2024 1,110.00p 1,115.00p 1,110.00p 1,110.00p 2000
01/02/2024 1,110.00p 1,115.00p 1,110.00p 1,110.00p 3000
31/01/2024 1,110.00p 1,123.33p 1,110.00p 1,110.00p 0
30/01/2024 1,085.00p 1,110.00p 1,085.00p 1,110.00p 2300
29/01/2024 1,105.00p 1,110.00p 1,071.00p 1,110.00p 804
26/01/2024 1,105.00p 1,105.00p 1,051.00p 1,105.00p 1124
25/01/2024 1,105.00p 1,105.00p 1,075.00p 1,105.00p 794
24/01/2024 1,125.00p 1,125.00p 1,090.00p 1,105.00p 1201
23/01/2024 1,125.00p 1,150.00p 1,085.00p 1,150.00p 4315
22/01/2024 1,150.00p 1,150.00p 1,100.00p 1,125.00p 1000
19/01/2024 1,150.00p 1,170.00p 1,133.33p 1,170.00p 0
18/01/2024 1,150.00p 1,150.00p 1,133.33p 1,150.00p 0
17/01/2024 1,150.00p 1,150.00p 1,133.33p 1,150.00p 0
16/01/2024 1,195.00p 1,195.00p 1,150.00p 1,150.00p 950
15/01/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
12/01/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
11/01/2024 1,195.00p 1,195.00p 1,150.00p 1,195.00p 1022
10/01/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
09/01/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
08/01/2024 1,195.00p 1,195.00p 1,150.00p 1,195.00p 132
05/01/2024 1,195.00p 1,195.00p 1,150.00p 1,195.00p 332
04/01/2024 1,195.00p 1,195.00p 1,150.00p 1,195.00p 36
03/01/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
02/01/2024 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
29/12/2023 1,210.00p 1,210.00p 1,180.00p 1,195.00p 95
28/12/2023 1,210.00p 1,210.00p 1,210.00p 1,210.00p 0
27/12/2023 1,215.00p 1,215.00p 1,180.70p 1,215.00p 2
22/12/2023 1,215.00p 1,215.00p 1,215.00p 1,215.00p 0
21/12/2023 1,255.00p 1,255.00p 1,200.00p 1,215.00p 1608
20/12/2023 1,255.00p 1,270.00p 1,255.00p 1,255.00p 0
19/12/2023 1,255.00p 1,255.00p 1,214.50p 1,255.00p 435
18/12/2023 1,255.00p 1,255.00p 1,223.50p 1,255.00p 1054
15/12/2023 1,255.00p 1,255.00p 1,233.00p 1,255.00p 292
14/12/2023 1,255.00p 1,270.00p 1,255.00p 1,255.00p 0
13/12/2023 1,255.00p 1,270.00p 1,255.00p 1,255.00p 0
12/12/2023 1,255.00p 1,255.00p 1,231.00p 1,255.00p 510
11/12/2023 1,255.00p 1,270.00p 1,255.00p 1,255.00p 0
08/12/2023 1,255.00p 1,270.00p 1,255.00p 1,255.00p 0
07/12/2023 1,255.00p 1,270.00p 1,255.00p 1,255.00p 0
06/12/2023 1,300.00p 1,300.00p 1,223.50p 1,255.00p 1919
05/12/2023 1,225.00p 1,300.00p 1,225.00p 1,275.00p 1850
04/12/2023 1,225.00p 1,250.00p 1,204.00p 1,225.00p 1100
01/12/2023 1,225.00p 1,237.50p 1,225.00p 1,225.00p 0
30/11/2023 1,200.00p 1,250.00p 1,200.00p 1,225.00p 2300
29/11/2023 1,200.00p 1,225.00p 1,200.00p 1,200.00p 0
28/11/2023 1,200.00p 1,200.00p 1,150.00p 1,200.00p 9
27/11/2023 1,200.00p 1,225.00p 1,200.00p 1,200.00p 0
24/11/2023 1,125.00p 1,200.00p 1,125.00p 1,200.00p 1414
23/11/2023 1,125.00p 1,126.00p 1,125.00p 1,125.00p 28
22/11/2023 1,125.00p 1,149.50p 1,125.00p 1,125.00p 260
21/11/2023 1,125.00p 1,149.50p 1,125.00p 1,125.00p 43
20/11/2023 1,100.00p 1,125.00p 1,100.00p 1,125.00p 3
17/11/2023 1,125.00p 1,149.50p 1,125.00p 1,125.00p 278
16/11/2023 1,125.00p 1,149.50p 1,125.00p 1,125.00p 130
15/11/2023 1,125.00p 1,137.00p 1,125.00p 1,125.00p 3
14/11/2023 1,125.00p 1,133.33p 1,125.00p 1,125.00p 0
13/11/2023 1,125.00p 1,137.00p 1,125.00p 1,125.00p 342
10/11/2023 1,100.00p 1,133.33p 1,100.00p 1,125.00p 0
09/11/2023 1,125.00p 1,137.00p 1,125.00p 1,125.00p 3
08/11/2023 1,100.00p 1,137.00p 1,100.00p 1,125.00p 337
07/11/2023 1,125.00p 1,133.33p 1,125.00p 1,125.00p 0
06/11/2023 1,125.00p 1,135.00p 1,125.00p 1,125.00p 264
03/11/2023 1,100.00p 1,133.33p 1,100.00p 1,125.00p 0
02/11/2023 1,125.00p 1,130.00p 1,125.00p 1,125.00p 5
01/11/2023 1,125.00p 1,133.33p 1,125.00p 1,125.00p 0
31/10/2023 1,125.00p 1,144.50p 1,125.00p 1,125.00p 1816
30/10/2023 1,125.00p 1,125.00p 1,100.00p 1,125.00p 910
27/10/2023 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
26/10/2023 1,125.00p 1,133.33p 1,125.00p 1,125.00p 0
25/10/2023 1,125.00p 1,125.00p 1,106.90p 1,125.00p 3
24/10/2023 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
23/10/2023 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
20/10/2023 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
19/10/2023 1,125.00p 1,175.00p 1,100.00p 1,125.00p 0
18/10/2023 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
17/10/2023 1,125.00p 1,125.00p 1,106.65p 1,125.00p 223
16/10/2023 1,125.00p 1,125.00p 1,106.65p 1,125.00p 4
13/10/2023 1,125.00p 1,125.00p 1,106.33p 1,125.00p 2773
12/10/2023 1,125.00p 1,125.00p 1,105.00p 1,125.00p 1000
11/10/2023 1,125.00p 1,140.00p 1,101.00p 1,125.00p 1250
10/10/2023 1,125.00p 1,125.00p 1,101.00p 1,125.00p 551
09/10/2023 1,180.00p 1,180.00p 1,125.00p 1,125.00p 325
06/10/2023 1,180.00p 1,180.00p 1,160.40p 1,180.00p 233
05/10/2023 1,180.00p 1,180.00p 1,160.40p 1,180.00p 78
04/10/2023 1,180.00p 1,180.00p 1,165.00p 1,180.00p 1000
03/10/2023 1,180.00p 1,180.00p 1,165.00p 1,180.00p 1380
02/10/2023 1,150.00p 1,180.00p 1,150.00p 1,180.00p 1500
29/09/2023 1,145.00p 1,169.00p 1,145.00p 1,145.00p 244
28/09/2023 1,145.00p 1,145.00p 1,125.00p 1,145.00p 2389
27/09/2023 1,145.00p 1,145.00p 1,145.00p 1,145.00p 0
26/09/2023 1,145.00p 1,145.00p 1,133.00p 1,145.00p 333
25/09/2023 1,145.00p 1,169.00p 1,145.00p 1,145.00p 8
22/09/2023 1,110.00p 1,166.50p 1,110.00p 1,145.00p 1295
21/09/2023 1,110.00p 1,110.00p 1,110.00p 1,110.00p 0
20/09/2023 1,110.00p 1,110.00p 1,101.00p 1,110.00p 1350
19/09/2023 1,110.00p 1,114.99p 1,100.00p 1,110.00p 1528
18/09/2023 1,085.00p 1,085.00p 1,085.00p 1,085.00p 0
15/09/2023 1,085.00p 1,085.00p 1,050.00p 1,085.00p 887
14/09/2023 1,110.00p 1,110.00p 1,100.00p 1,110.00p 150
13/09/2023 1,110.00p 1,110.00p 1,100.00p 1,110.00p 150
12/09/2023 1,125.00p 1,125.00p 1,100.00p 1,110.00p 1456
11/09/2023 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
08/09/2023 1,145.00p 1,145.00p 1,100.00p 1,125.00p 650
07/09/2023 1,145.00p 1,145.00p 1,145.00p 1,145.00p 0
06/09/2023 1,155.00p 1,155.00p 1,110.00p 1,145.00p 800
05/09/2023 1,155.00p 1,155.00p 1,155.00p 1,155.00p 0
04/09/2023 1,155.00p 1,169.40p 1,155.00p 1,155.00p 71
01/09/2023 1,125.00p 1,155.00p 1,107.50p 1,155.00p 1492
31/08/2023 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
30/08/2023 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
29/08/2023 1,200.00p 1,200.00p 1,052.00p 1,125.00p 4040
25/08/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
24/08/2023 1,190.00p 1,205.00p 1,190.00p 1,190.00p 50
23/08/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
22/08/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
21/08/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
18/08/2023 1,190.00p 1,190.00p 1,168.00p 1,190.00p 77
17/08/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
16/08/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
15/08/2023 1,190.00p 1,190.00p 1,150.80p 1,190.00p 39
14/08/2023 1,190.00p 1,190.00p 1,168.00p 1,190.00p 27
11/08/2023 1,190.00p 1,190.00p 1,177.00p 1,190.00p 1268
10/08/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
09/08/2023 1,200.00p 1,200.00p 1,177.00p 1,190.00p 566
08/08/2023 1,190.00p 1,190.00p 1,177.00p 1,190.00p 167
07/08/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
04/08/2023 1,190.00p 1,190.00p 1,177.00p 1,190.00p 26
03/08/2023 1,190.00p 1,190.00p 1,177.00p 1,190.00p 33
02/08/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
01/08/2023 1,190.00p 1,190.00p 1,177.00p 1,190.00p 13
31/07/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
28/07/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
27/07/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
26/07/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
25/07/2023 1,190.00p 1,190.00p 1,176.00p 1,190.00p 5
24/07/2023 1,190.00p 1,190.00p 1,170.00p 1,190.00p 320
21/07/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
20/07/2023 1,190.00p 1,190.00p 1,170.00p 1,190.00p 87
19/07/2023 1,190.00p 1,190.00p 1,170.00p 1,190.00p 531
18/07/2023 1,190.00p 1,190.00p 1,170.00p 1,190.00p 283
17/07/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
14/07/2023 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
13/07/2023 1,190.00p 1,190.00p 1,170.00p 1,190.00p 142
12/07/2023 1,125.00p 1,190.00p 1,125.00p 1,190.00p 750
11/07/2023 1,125.00p 1,125.00p 1,125.00p 1,125.00p 444
10/07/2023 1,125.00p 1,125.00p 1,110.00p 1,125.00p 3672
07/07/2023 1,100.00p 1,125.00p 1,100.00p 1,125.00p 1000
06/07/2023 1,125.00p 1,125.00p 1,100.00p 1,100.00p 666
05/07/2023 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
04/07/2023 1,125.00p 1,125.00p 1,111.00p 1,125.00p 78
03/07/2023 1,150.00p 1,150.00p 1,080.00p 1,080.00p 3914
30/06/2023 1,165.00p 1,165.00p 1,100.00p 1,165.00p 1000
29/06/2023 1,165.00p 1,165.00p 1,100.00p 1,165.00p 125
28/06/2023 1,165.00p 1,165.00p 1,132.50p 1,165.00p 0
27/06/2023 1,165.00p 1,165.00p 1,132.50p 1,165.00p 0
26/06/2023 1,165.00p 1,165.00p 1,132.50p 1,165.00p 0
23/06/2023 1,165.00p 1,165.00p 1,132.50p 1,165.00p 0
22/06/2023 1,165.00p 1,165.00p 1,101.30p 1,165.00p 166
21/06/2023 1,165.00p 1,165.00p 1,132.50p 1,165.00p 0
20/06/2023 1,190.00p 1,220.00p 1,165.00p 1,165.00p 5
19/06/2023 1,205.00p 1,205.00p 1,190.00p 1,190.00p 0
16/06/2023 1,205.00p 1,205.00p 1,205.00p 1,205.00p 0

*Close Price adjusted for both dividends and splits