Volvere (VLE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Volvere

Date Open High Low Close* Volume
20/06/2016 490.00p 490.00p 481.00p 490.00p 435
17/06/2016 490.00p 500.00p 475.10p 490.00p 2591
16/06/2016 492.50p 498.40p 490.00p 490.00p 801
15/06/2016 492.50p 500.00p 481.25p 492.50p 700
14/06/2016 492.50p 492.50p 492.50p 492.50p 0
13/06/2016 492.50p 492.50p 481.25p 492.50p 3724
10/06/2016 490.00p 505.00p 483.25p 492.50p 4240
09/06/2016 490.00p 503.50p 490.00p 490.00p 3815
08/06/2016 490.00p 498.85p 477.21p 490.00p 3322
07/06/2016 495.00p 500.00p 475.10p 490.00p 4422
06/06/2016 500.00p 513.50p 478.67p 495.00p 8884
03/06/2016 510.00p 510.00p 479.07p 500.00p 8887
02/06/2016 520.00p 527.00p 501.00p 510.00p 10800
01/06/2016 505.00p 538.00p 505.00p 520.00p 8823
31/05/2016 482.50p 520.00p 482.50p 505.00p 9592
27/05/2016 462.50p 490.00p 462.50p 482.50p 16888
26/05/2016 447.50p 447.50p 447.50p 447.50p 0
25/05/2016 447.50p 447.95p 442.00p 447.50p 3416
24/05/2016 447.50p 449.00p 440.08p 447.50p 3368
23/05/2016 447.50p 449.00p 447.50p 447.50p 673
20/05/2016 447.50p 447.50p 442.00p 447.50p 500
19/05/2016 452.50p 452.50p 447.50p 447.50p 333
18/05/2016 457.50p 457.50p 452.50p 452.50p 43
17/05/2016 457.50p 464.90p 452.50p 457.50p 1247
16/05/2016 457.50p 457.50p 452.50p 457.50p 125
13/05/2016 457.50p 462.19p 452.50p 457.50p 3117
12/05/2016 457.50p 457.50p 452.11p 457.50p 692
11/05/2016 457.50p 459.20p 457.50p 457.50p 1435
10/05/2016 457.50p 459.30p 457.50p 457.50p 550
09/05/2016 457.50p 459.30p 450.07p 457.50p 3033
06/05/2016 457.50p 459.30p 457.50p 457.50p 326
05/05/2016 455.00p 457.50p 455.00p 457.50p 0
04/05/2016 455.00p 455.00p 450.00p 455.00p 231
03/05/2016 457.50p 459.90p 447.92p 455.00p 3471
29/04/2016 457.50p 457.50p 457.50p 457.50p 0
28/04/2016 457.50p 461.66p 450.00p 457.50p 1239
27/04/2016 455.00p 458.00p 450.02p 455.00p 2933
26/04/2016 455.00p 455.00p 450.06p 455.00p 21
25/04/2016 457.50p 458.00p 452.50p 455.00p 1758
22/04/2016 460.00p 460.00p 455.00p 457.50p 1143
21/04/2016 462.50p 462.50p 455.10p 460.00p 1820
20/04/2016 462.50p 465.80p 455.10p 462.50p 1345
19/04/2016 462.50p 467.50p 455.15p 462.50p 603
18/04/2016 462.50p 466.66p 455.15p 462.50p 925
15/04/2016 472.50p 477.19p 455.00p 462.50p 3569
14/04/2016 472.50p 472.50p 472.50p 472.50p 0
13/04/2016 475.00p 475.00p 465.00p 472.50p 1283
12/04/2016 475.00p 475.00p 472.50p 475.00p 0
11/04/2016 475.00p 480.00p 470.17p 475.00p 4311
08/04/2016 475.00p 483.35p 465.00p 475.00p 5223
07/04/2016 470.00p 490.00p 470.00p 475.00p 7027
06/04/2016 465.00p 480.00p 465.00p 470.00p 5590
05/04/2016 465.00p 475.00p 465.00p 465.00p 800
04/04/2016 450.00p 471.18p 450.00p 465.00p 5537
01/04/2016 450.00p 456.00p 442.00p 450.00p 3328
31/03/2016 450.00p 450.00p 450.00p 450.00p 0
30/03/2016 450.00p 457.00p 440.00p 450.00p 1882
29/03/2016 450.00p 460.00p 450.00p 450.00p 250
24/03/2016 450.00p 460.00p 443.20p 450.00p 3298
23/03/2016 445.00p 455.00p 443.90p 450.00p 837
22/03/2016 445.00p 445.00p 440.00p 445.00p 13
21/03/2016 445.00p 455.00p 445.00p 445.00p 1636
18/03/2016 445.00p 455.00p 438.00p 445.00p 2924
17/03/2016 445.00p 450.00p 438.00p 445.00p 170
16/03/2016 445.00p 455.00p 435.00p 445.00p 4583
15/03/2016 445.00p 445.00p 445.00p 445.00p 0
14/03/2016 445.00p 455.00p 436.00p 445.00p 1052
11/03/2016 440.00p 454.00p 431.00p 445.00p 16485
10/03/2016 440.00p 440.00p 440.00p 440.00p 0
09/03/2016 440.00p 446.00p 440.00p 440.00p 923
08/03/2016 440.00p 446.00p 431.00p 440.00p 983
07/03/2016 440.00p 446.00p 438.00p 440.00p 2528
04/03/2016 440.00p 446.00p 430.00p 440.00p 341
03/03/2016 440.00p 442.50p 440.00p 440.00p 0
02/03/2016 440.00p 440.00p 438.00p 440.00p 70
01/03/2016 440.00p 446.00p 440.00p 440.00p 1879
29/02/2016 440.00p 446.00p 438.00p 440.00p 437
26/02/2016 440.00p 446.00p 440.00p 440.00p 1390
25/02/2016 440.00p 449.90p 430.00p 440.00p 1570
24/02/2016 440.00p 440.00p 436.75p 440.00p 93
23/02/2016 440.00p 449.00p 440.00p 440.00p 1031
22/02/2016 440.00p 441.88p 436.75p 440.00p 4669
19/02/2016 440.00p 441.88p 436.75p 440.00p 9935
18/02/2016 440.00p 441.90p 436.50p 440.00p 4384
17/02/2016 442.50p 442.50p 435.00p 440.00p 9748
16/02/2016 442.50p 442.50p 436.75p 442.50p 7475
15/02/2016 442.50p 442.50p 440.00p 442.50p 8044
12/02/2016 442.50p 446.40p 435.00p 442.50p 10913
11/02/2016 442.50p 443.00p 442.50p 442.50p 628
10/02/2016 445.00p 446.00p 435.00p 442.50p 6925
09/02/2016 445.00p 450.00p 435.00p 445.00p 4994
08/02/2016 447.50p 454.00p 435.00p 445.00p 11365
05/02/2016 412.50p 474.00p 412.50p 447.50p 52692
04/02/2016 412.50p 412.50p 412.50p 412.50p 0
03/02/2016 412.50p 412.50p 412.50p 412.50p 0
02/02/2016 412.50p 412.50p 405.00p 412.50p 4
01/02/2016 412.50p 414.50p 412.50p 412.50p 2400
29/01/2016 412.50p 412.50p 412.50p 412.50p 0
28/01/2016 412.50p 412.50p 405.56p 412.50p 533
27/01/2016 412.50p 417.50p 411.11p 412.50p 3
26/01/2016 412.50p 417.50p 412.50p 412.50p 0
25/01/2016 417.50p 417.50p 410.00p 417.50p 3750
22/01/2016 417.50p 417.50p 417.50p 417.50p 0
21/01/2016 417.50p 417.50p 415.00p 417.50p 13
20/01/2016 417.50p 418.25p 415.00p 417.50p 1207
19/01/2016 417.50p 417.50p 417.50p 417.50p 0
18/01/2016 417.50p 427.50p 415.10p 417.50p 605
15/01/2016 420.00p 420.00p 415.20p 417.50p 58
14/01/2016 422.50p 422.50p 420.00p 420.00p 0
13/01/2016 422.50p 422.50p 422.50p 422.50p 0
12/01/2016 422.50p 422.50p 422.50p 422.50p 0
11/01/2016 422.50p 422.50p 416.00p 422.50p 41
08/01/2016 422.50p 427.50p 422.50p 422.50p 0
07/01/2016 422.50p 422.50p 422.50p 422.50p 0
06/01/2016 422.50p 422.50p 422.50p 422.50p 0
05/01/2016 422.50p 427.00p 416.00p 422.50p 723
04/01/2016 422.50p 428.42p 415.00p 422.50p 2432
31/12/2015 422.50p 422.50p 422.50p 422.50p 0
30/12/2015 422.50p 422.50p 415.00p 422.50p 500
29/12/2015 422.50p 428.42p 422.50p 422.50p 2000
24/12/2015 422.50p 428.42p 422.50p 422.50p 3550
23/12/2015 422.50p 427.50p 422.50p 422.50p 4083
22/12/2015 427.50p 435.00p 420.00p 422.50p 35273
21/12/2015 427.50p 434.00p 427.50p 427.50p 2655
18/12/2015 380.00p 440.00p 380.00p 427.50p 27138
17/12/2015 372.50p 372.50p 365.83p 372.50p 11
16/12/2015 372.50p 378.00p 372.50p 372.50p 500
15/12/2015 372.50p 372.50p 366.00p 372.50p 116
14/12/2015 372.50p 372.50p 366.00p 372.50p 320
11/12/2015 372.50p 372.50p 372.50p 372.50p 0
10/12/2015 372.50p 372.50p 372.50p 372.50p 0
09/12/2015 372.50p 372.50p 366.00p 372.50p 20
08/12/2015 372.50p 372.50p 365.87p 372.50p 25
07/12/2015 372.50p 372.50p 370.00p 372.50p 0
04/12/2015 372.50p 379.25p 370.00p 372.50p 787
03/12/2015 372.50p 372.50p 372.50p 372.50p 0
02/12/2015 372.50p 372.50p 365.83p 372.50p 255
01/12/2015 372.50p 375.00p 365.83p 372.50p 1084
30/11/2015 372.50p 372.50p 365.03p 372.50p 33
27/11/2015 372.50p 372.50p 372.50p 372.50p 0
26/11/2015 372.50p 372.50p 372.50p 372.50p 0
25/11/2015 372.50p 372.50p 365.00p 372.50p 100
24/11/2015 372.50p 372.50p 372.50p 372.50p 0
23/11/2015 365.00p 372.50p 365.00p 372.50p 3150
20/11/2015 365.00p 367.50p 365.00p 365.00p 3000
19/11/2015 365.00p 365.00p 360.00p 365.00p 1180
18/11/2015 365.00p 372.50p 365.00p 365.00p 0
17/11/2015 365.00p 365.00p 365.00p 365.00p 0
16/11/2015 372.50p 372.50p 360.00p 365.00p 1500
13/11/2015 372.50p 372.50p 372.50p 372.50p 0
12/11/2015 377.50p 377.50p 365.00p 372.50p 2576
11/11/2015 377.50p 377.50p 377.50p 377.50p 0
10/11/2015 377.50p 377.50p 375.00p 377.50p 0
09/11/2015 377.50p 377.50p 370.15p 377.50p 8
06/11/2015 377.50p 377.50p 370.01p 377.50p 38
05/11/2015 377.50p 377.50p 377.50p 377.50p 0
04/11/2015 377.50p 377.50p 370.00p 377.50p 276
03/11/2015 382.50p 382.75p 365.00p 377.50p 7688
02/11/2015 382.50p 382.50p 375.04p 382.50p 472
30/10/2015 382.50p 382.50p 382.50p 382.50p 0
29/10/2015 382.50p 385.00p 375.00p 382.50p 9
28/10/2015 382.50p 382.50p 382.50p 382.50p 0
27/10/2015 382.50p 382.50p 382.50p 382.50p 0
26/10/2015 380.00p 385.00p 375.04p 382.50p 1666
23/10/2015 382.50p 382.50p 375.04p 380.00p 450
22/10/2015 382.50p 382.50p 375.04p 382.50p 10
21/10/2015 385.00p 385.00p 375.00p 382.50p 1095
20/10/2015 395.00p 395.00p 385.00p 385.00p 936
19/10/2015 395.00p 395.00p 395.00p 395.00p 0
16/10/2015 397.50p 397.50p 395.00p 395.00p 0
15/10/2015 407.50p 407.50p 390.00p 397.50p 1005
14/10/2015 412.50p 414.00p 400.00p 407.50p 2632
13/10/2015 415.00p 415.00p 410.00p 412.50p 503
12/10/2015 415.00p 415.00p 415.00p 415.00p 0
09/10/2015 415.00p 415.00p 413.50p 415.00p 1350
08/10/2015 415.00p 415.00p 414.00p 415.00p 21
07/10/2015 422.50p 428.00p 410.00p 415.00p 15797
06/10/2015 420.00p 422.50p 417.50p 422.50p 4733
05/10/2015 420.00p 420.00p 415.50p 420.00p 1005
02/10/2015 420.00p 422.50p 420.00p 420.00p 1180
01/10/2015 420.00p 420.00p 415.50p 420.00p 207
30/09/2015 420.00p 422.50p 417.50p 420.00p 50
29/09/2015 420.00p 420.00p 415.50p 420.00p 30
28/09/2015 420.00p 420.00p 409.00p 420.00p 0
25/09/2015 409.00p 412.00p 402.50p 409.00p 1583
24/09/2015 409.00p 409.00p 409.00p 409.00p 0
23/09/2015 409.00p 409.00p 409.00p 409.00p 0
22/09/2015 409.00p 409.00p 403.60p 409.00p 66
21/09/2015 406.50p 409.00p 406.50p 409.00p 0
18/09/2015 405.00p 408.00p 401.00p 406.50p 14702
17/09/2015 405.00p 409.89p 405.00p 405.00p 22610
16/09/2015 405.00p 405.00p 400.00p 405.00p 111
15/09/2015 405.00p 408.00p 400.00p 405.00p 5516
14/09/2015 405.00p 408.00p 405.00p 405.00p 700
11/09/2015 397.50p 405.00p 397.50p 405.00p 4318
10/09/2015 397.50p 397.50p 397.50p 397.50p 0
09/09/2015 397.50p 400.00p 393.00p 397.50p 1200
08/09/2015 397.50p 397.50p 397.50p 397.50p 0
07/09/2015 397.50p 400.00p 397.50p 397.50p 750
04/09/2015 397.50p 397.50p 397.50p 397.50p 0

*Close Price adjusted for both dividends and splits