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:
- Add Judges Scientific (JDG) by Christopher Ruane in The Motley Fool
- Buy NATWEST GROUP (NWG) by Alan Oscroft in The Motley Fool
- Strong Buy Games Workshop Group (GAW) by Royston Wild in The Motley Fool
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Buy React Group (REAT) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Buy Motorpoint Group (MOTR) by Deutsche Bank
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Hold Experian (EXPN) by Deutsche Bank
- Hold Watches of Switzerland Group (WOSG) by Deutsche Bank
- Hold Dr. Martens (DOCS) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Hold Moonpig Group (MOON) by Deutsche Bank
- Buy Mothercare (MTC) by Deutsche Bank
- Sell Boohoo Group (BOO) by Deutsche Bank
- Hold Currys (CURY) by Deutsche Bank
- Buy Frasers Group (FRAS) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/03/2017 | 602.50p | 616.50p | 587.45p | 602.50p | 7420 |
| 30/03/2017 | 560.00p | 605.00p | 560.00p | 602.50p | 6060 |
| 29/03/2017 | 572.50p | 573.75p | 550.75p | 560.00p | 33580 |
| 28/03/2017 | 572.50p | 578.50p | 556.75p | 572.50p | 1624 |
| 27/03/2017 | 572.50p | 579.00p | 557.00p | 572.50p | 3018 |
| 24/03/2017 | 572.50p | 579.50p | 557.00p | 572.50p | 398 |
| 23/03/2017 | 572.50p | 581.00p | 555.00p | 572.50p | 7740 |
| 22/03/2017 | 570.00p | 582.00p | 562.00p | 572.50p | 6891 |
| 21/03/2017 | 555.00p | 584.00p | 551.38p | 570.00p | 62314 |
| 20/03/2017 | 512.50p | 568.00p | 510.11p | 550.00p | 18342 |
| 17/03/2017 | 515.00p | 524.90p | 510.11p | 515.00p | 2113 |
| 16/03/2017 | 512.50p | 524.90p | 505.00p | 515.00p | 6187 |
| 15/03/2017 | 512.50p | 522.00p | 512.50p | 512.50p | 1400 |
| 14/03/2017 | 512.50p | 523.00p | 500.21p | 512.50p | 2397 |
| 13/03/2017 | 522.50p | 526.00p | 500.00p | 512.50p | 3615 |
| 10/03/2017 | 522.50p | 532.25p | 522.50p | 522.50p | 1627 |
| 09/03/2017 | 525.00p | 525.00p | 510.00p | 522.50p | 6132 |
| 08/03/2017 | 525.00p | 534.00p | 511.00p | 525.00p | 4128 |
| 07/03/2017 | 530.00p | 536.80p | 510.10p | 525.00p | 2203 |
| 06/03/2017 | 530.00p | 537.00p | 520.10p | 530.00p | 1679 |
| 03/03/2017 | 530.00p | 536.40p | 530.00p | 530.00p | 100 |
| 02/03/2017 | 532.50p | 537.80p | 525.00p | 530.00p | 1521 |
| 01/03/2017 | 532.50p | 534.49p | 525.00p | 532.50p | 1454 |
| 28/02/2017 | 547.50p | 547.50p | 535.10p | 537.50p | 3040 |
| 27/02/2017 | 547.50p | 547.50p | 535.10p | 542.50p | 1929 |
| 24/02/2017 | 547.50p | 559.17p | 536.51p | 547.50p | 10052 |
| 23/02/2017 | 547.50p | 556.25p | 547.50p | 547.50p | 600 |
| 22/02/2017 | 542.50p | 556.25p | 538.75p | 547.50p | 6000 |
| 21/02/2017 | 537.50p | 553.00p | 530.21p | 542.50p | 1292 |
| 20/02/2017 | 537.50p | 555.00p | 530.00p | 537.50p | 2674 |
| 17/02/2017 | 537.50p | 552.00p | 537.50p | 537.50p | 2132 |
| 16/02/2017 | 540.00p | 555.00p | 536.50p | 537.50p | 10020 |
| 15/02/2017 | 515.00p | 573.75p | 515.00p | 540.00p | 46132 |
| 14/02/2017 | 525.00p | 525.00p | 506.62p | 515.00p | 5798 |
| 13/02/2017 | 525.00p | 537.49p | 516.00p | 525.00p | 6450 |
| 10/02/2017 | 525.00p | 538.50p | 525.00p | 525.00p | 7203 |
| 09/02/2017 | 517.50p | 538.50p | 517.50p | 525.00p | 8788 |
| 08/02/2017 | 517.50p | 534.90p | 517.50p | 517.50p | 15023 |
| 07/02/2017 | 525.00p | 537.00p | 515.11p | 522.50p | 8895 |
| 06/02/2017 | 525.00p | 539.75p | 510.00p | 525.00p | 13535 |
| 03/02/2017 | 525.00p | 538.20p | 520.00p | 525.00p | 1224 |
| 02/02/2017 | 525.00p | 538.20p | 525.00p | 525.00p | 555 |
| 01/02/2017 | 525.00p | 525.00p | 510.10p | 525.00p | 479 |
| 31/01/2017 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 30/01/2017 | 525.00p | 538.50p | 513.00p | 525.00p | 796 |
| 27/01/2017 | 525.00p | 538.50p | 525.00p | 525.00p | 46 |
| 26/01/2017 | 525.00p | 525.00p | 513.00p | 525.00p | 123 |
| 25/01/2017 | 525.00p | 533.40p | 513.00p | 525.00p | 1396 |
| 24/01/2017 | 525.00p | 525.00p | 511.50p | 525.00p | 546 |
| 23/01/2017 | 525.00p | 533.40p | 511.50p | 525.00p | 924 |
| 20/01/2017 | 525.00p | 525.00p | 511.50p | 525.00p | 263 |
| 19/01/2017 | 525.00p | 525.00p | 511.57p | 525.00p | 16 |
| 18/01/2017 | 525.00p | 534.00p | 516.00p | 525.00p | 3711 |
| 17/01/2017 | 525.00p | 534.90p | 515.11p | 525.00p | 2026 |
| 16/01/2017 | 527.50p | 538.75p | 518.75p | 525.00p | 1810 |
| 13/01/2017 | 527.50p | 527.50p | 518.75p | 527.50p | 56 |
| 12/01/2017 | 525.00p | 527.50p | 522.21p | 527.50p | 476 |
| 11/01/2017 | 527.50p | 527.50p | 515.10p | 527.50p | 37 |
| 10/01/2017 | 527.50p | 538.74p | 522.21p | 527.50p | 6647 |
| 09/01/2017 | 527.50p | 527.50p | 521.00p | 527.50p | 2750 |
| 06/01/2017 | 527.50p | 538.75p | 527.50p | 527.50p | 183 |
| 05/01/2017 | 527.50p | 538.90p | 527.50p | 527.50p | 4024 |
| 04/01/2017 | 517.50p | 539.90p | 511.00p | 527.50p | 6933 |
| 03/01/2017 | 517.50p | 520.00p | 505.10p | 517.50p | 4865 |
| 30/12/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 29/12/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 28/12/2016 | 517.50p | 517.50p | 506.00p | 517.50p | 480 |
| 23/12/2016 | 517.50p | 520.00p | 517.50p | 517.50p | 85 |
| 22/12/2016 | 517.50p | 520.00p | 510.00p | 517.50p | 1456 |
| 21/12/2016 | 517.50p | 520.00p | 506.00p | 517.50p | 1734 |
| 20/12/2016 | 517.50p | 517.50p | 506.00p | 517.50p | 91 |
| 19/12/2016 | 517.50p | 517.50p | 505.10p | 517.50p | 1357 |
| 16/12/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 15/12/2016 | 517.50p | 517.50p | 505.10p | 517.50p | 845 |
| 14/12/2016 | 517.50p | 517.50p | 506.00p | 517.50p | 2700 |
| 13/12/2016 | 517.50p | 526.49p | 510.00p | 517.50p | 1691 |
| 12/12/2016 | 520.00p | 526.49p | 510.00p | 517.50p | 8271 |
| 09/12/2016 | 520.00p | 520.00p | 512.00p | 520.00p | 220 |
| 08/12/2016 | 515.00p | 528.75p | 515.00p | 520.00p | 2177 |
| 07/12/2016 | 520.00p | 520.00p | 505.00p | 517.50p | 2253 |
| 06/12/2016 | 520.00p | 520.00p | 510.00p | 520.00p | 2300 |
| 05/12/2016 | 520.00p | 528.00p | 520.00p | 520.00p | 110 |
| 02/12/2016 | 520.00p | 520.00p | 512.00p | 520.00p | 122 |
| 01/12/2016 | 520.00p | 520.00p | 513.00p | 520.00p | 400 |
| 30/11/2016 | 520.00p | 520.00p | 513.00p | 520.00p | 113 |
| 29/11/2016 | 520.00p | 520.00p | 513.00p | 520.00p | 1100 |
| 28/11/2016 | 520.00p | 520.00p | 510.10p | 520.00p | 334 |
| 25/11/2016 | 520.00p | 528.00p | 513.00p | 520.00p | 490 |
| 24/11/2016 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 23/11/2016 | 520.00p | 528.00p | 513.00p | 520.00p | 104 |
| 22/11/2016 | 520.00p | 522.50p | 510.10p | 520.00p | 146 |
| 21/11/2016 | 517.50p | 529.00p | 513.00p | 520.00p | 2593 |
| 18/11/2016 | 520.00p | 520.00p | 505.00p | 517.50p | 1369 |
| 17/11/2016 | 520.00p | 526.90p | 520.00p | 520.00p | 284 |
| 16/11/2016 | 525.00p | 529.00p | 520.00p | 520.00p | 1284 |
| 15/11/2016 | 507.50p | 530.00p | 507.50p | 525.00p | 11492 |
| 14/11/2016 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 11/11/2016 | 507.50p | 514.90p | 507.50p | 507.50p | 1429 |
| 10/11/2016 | 507.50p | 512.45p | 501.00p | 507.50p | 2600 |
| 09/11/2016 | 497.50p | 512.44p | 480.11p | 507.50p | 3166 |
| 08/11/2016 | 517.50p | 525.00p | 510.00p | 517.50p | 35 |
| 07/11/2016 | 517.50p | 517.50p | 511.66p | 517.50p | 32 |
| 04/11/2016 | 517.50p | 517.50p | 511.69p | 517.50p | 388 |
| 03/11/2016 | 517.50p | 517.50p | 511.66p | 517.50p | 900 |
| 02/11/2016 | 517.50p | 517.50p | 511.51p | 517.50p | 1005 |
| 01/11/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 31/10/2016 | 517.50p | 517.50p | 508.00p | 517.50p | 277 |
| 28/10/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 27/10/2016 | 517.50p | 529.90p | 511.51p | 517.50p | 61 |
| 26/10/2016 | 517.50p | 517.50p | 511.51p | 517.50p | 500 |
| 25/10/2016 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 24/10/2016 | 517.50p | 529.90p | 512.00p | 517.50p | 1090 |
| 21/10/2016 | 517.50p | 528.75p | 511.51p | 517.50p | 2209 |
| 20/10/2016 | 517.50p | 517.50p | 511.51p | 517.50p | 161 |
| 19/10/2016 | 517.50p | 525.00p | 511.00p | 517.50p | 2527 |
| 18/10/2016 | 515.00p | 525.00p | 505.00p | 517.50p | 7000 |
| 17/10/2016 | 515.00p | 515.00p | 513.50p | 515.00p | 3000 |
| 14/10/2016 | 515.00p | 515.00p | 505.00p | 515.00p | 1050 |
| 13/10/2016 | 515.00p | 515.00p | 505.00p | 515.00p | 358 |
| 12/10/2016 | 515.00p | 518.00p | 505.00p | 515.00p | 1037 |
| 11/10/2016 | 512.50p | 515.00p | 498.68p | 515.00p | 1224 |
| 10/10/2016 | 507.50p | 512.50p | 495.10p | 512.50p | 1355 |
| 07/10/2016 | 507.50p | 510.00p | 504.50p | 507.50p | 4343 |
| 06/10/2016 | 500.00p | 507.50p | 500.00p | 507.50p | 1125 |
| 05/10/2016 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 04/10/2016 | 500.00p | 503.00p | 490.00p | 500.00p | 2967 |
| 03/10/2016 | 500.00p | 504.90p | 490.60p | 500.00p | 1870 |
| 30/09/2016 | 500.00p | 500.00p | 491.00p | 500.00p | 1090 |
| 29/09/2016 | 500.00p | 507.00p | 491.00p | 500.00p | 223 |
| 28/09/2016 | 500.00p | 503.00p | 500.00p | 500.00p | 1700 |
| 27/09/2016 | 515.00p | 515.00p | 490.00p | 500.00p | 4050 |
| 26/09/2016 | 517.50p | 517.50p | 500.10p | 515.00p | 2928 |
| 23/09/2016 | 517.50p | 524.49p | 506.00p | 517.50p | 2046 |
| 22/09/2016 | 515.00p | 524.00p | 503.00p | 517.50p | 3146 |
| 21/09/2016 | 507.50p | 524.49p | 505.00p | 515.00p | 7814 |
| 20/09/2016 | 515.00p | 515.00p | 490.70p | 507.50p | 14023 |
| 19/09/2016 | 507.50p | 518.79p | 490.10p | 507.50p | 1214 |
| 16/09/2016 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 15/09/2016 | 507.50p | 507.50p | 505.00p | 507.50p | 805 |
| 14/09/2016 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 13/09/2016 | 507.50p | 520.00p | 507.50p | 507.50p | 200 |
| 12/09/2016 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 09/09/2016 | 507.50p | 520.00p | 505.00p | 507.50p | 105 |
| 08/09/2016 | 507.50p | 518.00p | 507.50p | 507.50p | 3020 |
| 07/09/2016 | 520.00p | 524.80p | 507.50p | 507.50p | 881 |
| 06/09/2016 | 522.50p | 530.00p | 515.00p | 520.00p | 8304 |
| 05/09/2016 | 522.50p | 533.75p | 514.25p | 522.50p | 4743 |
| 02/09/2016 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 01/09/2016 | 522.50p | 522.50p | 517.00p | 522.50p | 1111 |
| 31/08/2016 | 522.50p | 530.00p | 516.66p | 522.50p | 466 |
| 30/08/2016 | 522.50p | 530.00p | 522.50p | 522.50p | 316 |
| 26/08/2016 | 510.00p | 530.00p | 505.10p | 522.50p | 10618 |
| 25/08/2016 | 510.00p | 525.00p | 510.00p | 510.00p | 378 |
| 24/08/2016 | 510.00p | 525.00p | 496.66p | 510.00p | 5520 |
| 23/08/2016 | 515.00p | 525.00p | 503.00p | 510.00p | 6894 |
| 22/08/2016 | 515.00p | 528.00p | 508.25p | 515.00p | 6731 |
| 19/08/2016 | 515.00p | 524.00p | 507.51p | 515.00p | 1285 |
| 18/08/2016 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/08/2016 | 515.00p | 524.00p | 507.51p | 515.00p | 133 |
| 16/08/2016 | 515.00p | 528.50p | 504.50p | 515.00p | 2858 |
| 15/08/2016 | 505.00p | 525.00p | 505.00p | 515.00p | 1473 |
| 12/08/2016 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 11/08/2016 | 505.00p | 505.00p | 494.41p | 505.00p | 33 |
| 10/08/2016 | 505.00p | 514.00p | 505.00p | 505.00p | 100 |
| 09/08/2016 | 510.00p | 514.00p | 493.00p | 505.00p | 2688 |
| 08/08/2016 | 510.00p | 510.00p | 501.66p | 510.00p | 7 |
| 05/08/2016 | 510.00p | 510.00p | 498.00p | 510.00p | 1000 |
| 04/08/2016 | 510.00p | 518.49p | 497.65p | 510.00p | 943 |
| 03/08/2016 | 512.50p | 512.50p | 505.50p | 510.00p | 1759 |
| 02/08/2016 | 512.50p | 524.90p | 512.50p | 512.50p | 93 |
| 01/08/2016 | 512.50p | 512.50p | 507.00p | 512.50p | 70 |
| 29/07/2016 | 512.50p | 512.50p | 506.66p | 512.50p | 100 |
| 28/07/2016 | 512.50p | 524.90p | 505.00p | 512.50p | 700 |
| 27/07/2016 | 512.50p | 512.50p | 505.00p | 512.50p | 1500 |
| 26/07/2016 | 512.50p | 521.49p | 510.00p | 512.50p | 5100 |
| 25/07/2016 | 512.50p | 524.90p | 510.00p | 512.50p | 408 |
| 22/07/2016 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 21/07/2016 | 512.50p | 524.00p | 505.00p | 512.50p | 1254 |
| 20/07/2016 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 19/07/2016 | 510.00p | 525.00p | 508.75p | 512.50p | 4259 |
| 18/07/2016 | 495.00p | 525.00p | 495.00p | 510.00p | 3047 |
| 15/07/2016 | 495.00p | 509.13p | 486.66p | 495.00p | 6083 |
| 14/07/2016 | 495.00p | 495.00p | 482.00p | 495.00p | 905 |
| 13/07/2016 | 495.00p | 495.00p | 486.66p | 495.00p | 50 |
| 12/07/2016 | 495.00p | 505.00p | 495.00p | 495.00p | 48 |
| 11/07/2016 | 495.00p | 495.00p | 481.50p | 495.00p | 1172 |
| 08/07/2016 | 495.00p | 505.00p | 495.00p | 495.00p | 200 |
| 07/07/2016 | 495.00p | 495.00p | 481.50p | 495.00p | 500 |
| 06/07/2016 | 495.00p | 507.00p | 491.00p | 495.00p | 2771 |
| 05/07/2016 | 500.00p | 510.00p | 482.00p | 495.00p | 8715 |
| 04/07/2016 | 460.00p | 519.90p | 451.00p | 500.00p | 13695 |
| 01/07/2016 | 452.50p | 475.00p | 440.36p | 460.00p | 2246 |
| 30/06/2016 | 455.00p | 455.00p | 446.30p | 452.50p | 2000 |
| 29/06/2016 | 445.00p | 465.00p | 445.00p | 455.00p | 1948 |
| 28/06/2016 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 27/06/2016 | 450.00p | 450.00p | 431.66p | 445.00p | 3070 |
| 24/06/2016 | 427.50p | 465.00p | 425.10p | 450.00p | 9265 |
| 23/06/2016 | 490.00p | 502.00p | 490.00p | 490.00p | 434 |
| 22/06/2016 | 490.00p | 500.00p | 475.10p | 490.00p | 578 |
| 21/06/2016 | 490.00p | 490.00p | 475.60p | 490.00p | 547 |
*Close Price adjusted for both dividends and splits