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:
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Sell Directa Plus (DCTA) by Steve Moore in ShareProphets
- Buy Barr (A.G.) (BAG) by Deutsche Bank
- Buy Glencore (GLEN) by HSBC
- Neutral Barclays (BARC) by Exane
- Outperform Standard Chartered (STAN) by Exane
- Neutral HSBC Holdings (HSBA) by Exane
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Buy Unilever (ULVR) by Bank of America
- Buy Reckitt Benckiser Group (RKT) by Bank of America
- Neutral Haleon (HLN) by Bank of America
- Underweight Berkeley Group Holdings (The) (BKG) by Morgan Stanley
- Equal Weight Barratt Redrow (BTRW) by Morgan Stanley
- Buy Intermediate Capital Group (ICG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
- Neutral National Grid (NG.) by Goldman Sachs
- Neutral Weir Group (WEIR) by Goldman Sachs
- Overweight Rentokil Initial (RTO) by Barclays
- Overweight Prudential (PRU) by Barclays
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2014 | 305.00p | 317.50p | 305.00p | 317.50p | 2414 |
| 23/06/2014 | 305.00p | 310.00p | 302.00p | 305.00p | 5462 |
| 20/06/2014 | 305.00p | 305.50p | 305.00p | 305.00p | 1544 |
| 19/06/2014 | 302.50p | 310.00p | 302.50p | 305.00p | 641 |
| 18/06/2014 | 307.50p | 307.50p | 302.50p | 302.50p | 1600 |
| 17/06/2014 | 307.50p | 307.50p | 300.00p | 307.50p | 506 |
| 16/06/2014 | 302.50p | 310.00p | 302.50p | 307.50p | 1233 |
| 13/06/2014 | 297.50p | 310.00p | 295.50p | 302.50p | 10500 |
| 12/06/2014 | 297.50p | 307.50p | 297.50p | 297.50p | 2000 |
| 11/06/2014 | 297.50p | 297.50p | 295.50p | 297.50p | 22 |
| 10/06/2014 | 297.50p | 304.98p | 290.00p | 297.50p | 0 |
| 09/06/2014 | 295.00p | 304.98p | 290.00p | 297.50p | 1001 |
| 06/06/2014 | 295.00p | 307.50p | 295.00p | 295.00p | 158 |
| 05/06/2014 | 295.00p | 295.50p | 295.00p | 295.00p | 9 |
| 04/06/2014 | 295.00p | 299.00p | 293.00p | 295.00p | 2182 |
| 03/06/2014 | 295.00p | 307.50p | 295.00p | 295.00p | 880 |
| 02/06/2014 | 290.00p | 300.00p | 290.00p | 295.00p | 1587 |
| 30/05/2014 | 290.00p | 300.00p | 286.10p | 290.00p | 239 |
| 29/05/2014 | 257.50p | 299.50p | 257.50p | 290.00p | 76556 |
| 28/05/2014 | 257.50p | 268.00p | 257.50p | 257.50p | 0 |
| 27/05/2014 | 257.50p | 262.67p | 257.50p | 257.50p | 380 |
| 23/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 285 |
| 22/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 21/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 17 |
| 20/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 27 |
| 19/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 96 |
| 16/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 15/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 0 |
| 14/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 224 |
| 13/05/2014 | 257.50p | 268.00p | 250.00p | 257.50p | 0 |
| 12/05/2014 | 257.50p | 268.00p | 250.00p | 268.00p | 0 |
| 09/05/2014 | 257.50p | 268.00p | 250.00p | 268.00p | 448 |
| 08/05/2014 | 257.50p | 257.50p | 250.00p | 257.50p | 133 |
| 07/05/2014 | 257.50p | 261.17p | 250.00p | 257.50p | 3905 |
| 06/05/2014 | 262.50p | 262.50p | 250.00p | 257.50p | 6042 |
| 02/05/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 548 |
| 01/05/2014 | 262.50p | 262.50p | 258.90p | 262.50p | 1100 |
| 30/04/2014 | 262.50p | 268.00p | 258.50p | 262.50p | 0 |
| 29/04/2014 | 262.50p | 262.50p | 259.35p | 262.50p | 1000 |
| 28/04/2014 | 262.50p | 262.50p | 256.00p | 262.50p | 216 |
| 25/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
| 24/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
| 23/04/2014 | 262.50p | 262.50p | 250.00p | 262.50p | 2046 |
| 22/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 143 |
| 17/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 16/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 74 |
| 15/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 14/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 11/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 10/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 09/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 191 |
| 08/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 07/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 3500 |
| 04/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 172 |
| 03/04/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 02/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 01/04/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 86 |
| 31/03/2014 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 28/03/2014 | 262.50p | 268.00p | 255.00p | 268.00p | 266 |
| 27/03/2014 | 262.50p | 262.50p | 255.15p | 262.50p | 13 |
| 26/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 25/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 24/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 21/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 1144 |
| 20/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 100 |
| 19/03/2014 | 262.50p | 262.50p | 255.15p | 262.50p | 113 |
| 18/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 59 |
| 17/03/2014 | 262.50p | 268.50p | 255.00p | 268.00p | 3002 |
| 14/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 13/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 74 |
| 12/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 2356 |
| 11/03/2014 | 262.50p | 262.50p | 255.00p | 262.50p | 26072 |
| 10/03/2014 | 265.00p | 265.00p | 255.00p | 262.50p | 1860 |
| 07/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 1018 |
| 06/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 0 |
| 05/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 0 |
| 04/03/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 33 |
| 03/03/2014 | 265.00p | 265.00p | 255.90p | 265.00p | 500 |
| 28/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 91 |
| 27/02/2014 | 265.00p | 265.00p | 255.81p | 265.00p | 416 |
| 26/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 45 |
| 25/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 108 |
| 24/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 200 |
| 21/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 130 |
| 20/02/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 19/02/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 44161 |
| 18/02/2014 | 265.00p | 265.00p | 256.00p | 265.00p | 12500 |
| 17/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
| 14/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
| 13/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 0 |
| 12/02/2014 | 265.00p | 265.00p | 259.00p | 265.00p | 3 |
| 11/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 10653 |
| 10/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 18 |
| 07/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 757 |
| 06/02/2014 | 265.00p | 270.00p | 258.00p | 265.00p | 0 |
| 05/02/2014 | 265.00p | 270.00p | 258.00p | 265.00p | 31 |
| 04/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 250 |
| 03/02/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 3097 |
| 31/01/2014 | 265.00p | 265.00p | 258.00p | 265.00p | 2000 |
| 30/01/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 29/01/2014 | 265.00p | 265.00p | 255.00p | 265.00p | 2100 |
| 28/01/2014 | 267.50p | 267.50p | 255.00p | 265.00p | 10251 |
| 27/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 2 |
| 24/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 100 |
| 23/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 37 |
| 22/01/2014 | 267.50p | 267.50p | 260.00p | 267.50p | 370 |
| 21/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 24 |
| 20/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 17/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 16/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 15/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 0 |
| 14/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 366 |
| 13/01/2014 | 267.50p | 267.50p | 260.30p | 267.50p | 422 |
| 10/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 0 |
| 09/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 0 |
| 08/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 1329 |
| 07/01/2014 | 267.50p | 267.50p | 261.00p | 267.50p | 1000 |
| 06/01/2014 | 267.50p | 273.00p | 261.00p | 267.50p | 51 |
| 03/01/2014 | 267.50p | 273.00p | 267.50p | 267.50p | 0 |
| 02/01/2014 | 267.50p | 273.00p | 267.50p | 267.50p | 38 |
| 31/12/2013 | 267.50p | 272.00p | 267.50p | 267.50p | 0 |
| 30/12/2013 | 267.50p | 272.00p | 267.50p | 267.50p | 1800 |
| 27/12/2013 | 267.50p | 267.50p | 260.30p | 267.50p | 76 |
| 24/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
| 23/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
| 20/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 0 |
| 19/12/2013 | 267.50p | 268.33p | 267.50p | 267.50p | 2500 |
| 18/12/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 4140 |
| 17/12/2013 | 265.00p | 268.00p | 257.00p | 268.00p | 3847 |
| 16/12/2013 | 265.00p | 265.00p | 256.00p | 265.00p | 332 |
| 13/12/2013 | 262.50p | 267.00p | 257.00p | 265.00p | 34000 |
| 12/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 21 |
| 11/12/2013 | 262.50p | 268.00p | 255.00p | 268.00p | 0 |
| 10/12/2013 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 09/12/2013 | 262.50p | 268.00p | 255.00p | 262.50p | 0 |
| 06/12/2013 | 262.50p | 268.00p | 255.00p | 268.00p | 166 |
| 05/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 04/12/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 9 |
| 03/12/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 0 |
| 02/12/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 33 |
| 29/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 28/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 27/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 6 |
| 26/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 50 |
| 25/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 16 |
| 22/11/2013 | 262.50p | 262.50p | 250.00p | 262.50p | 0 |
| 21/11/2013 | 262.50p | 262.50p | 250.00p | 262.50p | 3000 |
| 20/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 19/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 18/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 475 |
| 15/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 333 |
| 14/11/2013 | 262.50p | 262.50p | 256.25p | 262.50p | 0 |
| 13/11/2013 | 262.50p | 262.50p | 256.25p | 262.50p | 5000 |
| 12/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 11/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 133 |
| 08/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 37 |
| 07/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 0 |
| 06/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 0 |
| 05/11/2013 | 262.50p | 262.50p | 260.00p | 262.50p | 2000 |
| 04/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 44 |
| 01/11/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 107 |
| 31/10/2013 | 262.50p | 266.30p | 255.00p | 262.50p | 4600 |
| 30/10/2013 | 262.50p | 262.50p | 256.00p | 262.50p | 166 |
| 29/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 9 |
| 28/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 0 |
| 25/10/2013 | 262.50p | 262.50p | 255.00p | 262.50p | 2000 |
| 24/10/2013 | 262.50p | 267.50p | 260.00p | 262.50p | 0 |
| 23/10/2013 | 262.50p | 267.50p | 260.00p | 262.50p | 0 |
| 22/10/2013 | 265.00p | 267.50p | 260.00p | 262.50p | 0 |
| 21/10/2013 | 267.50p | 267.50p | 260.00p | 265.00p | 1000 |
| 18/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 17/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 16/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 15/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 0 |
| 14/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 166 |
| 11/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 149 |
| 10/10/2013 | 267.50p | 270.00p | 260.00p | 267.50p | 0 |
| 09/10/2013 | 267.50p | 270.00p | 260.00p | 265.00p | 7 |
| 08/10/2013 | 267.50p | 267.50p | 260.00p | 267.50p | 33 |
| 07/10/2013 | 275.00p | 275.00p | 250.00p | 267.50p | 5900 |
| 04/10/2013 | 282.50p | 282.50p | 270.00p | 275.00p | 2609 |
| 03/10/2013 | 282.50p | 282.50p | 270.00p | 282.50p | 3516 |
| 02/10/2013 | 285.00p | 285.00p | 275.00p | 282.50p | 1500 |
| 01/10/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 30/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 6 |
| 27/09/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 0 |
| 26/09/2013 | 285.00p | 285.00p | 277.00p | 285.00p | 212 |
| 25/09/2013 | 285.00p | 288.00p | 285.00p | 285.00p | 173 |
| 24/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 23/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 20/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 3 |
| 19/09/2013 | 285.00p | 292.00p | 278.00p | 285.00p | 1195 |
| 18/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 666 |
| 17/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 0 |
| 16/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 361 |
| 13/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 0 |
| 12/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 478 |
| 11/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 146 |
| 10/09/2013 | 285.00p | 285.00p | 278.00p | 285.00p | 140 |
| 09/09/2013 | 285.00p | 287.50p | 278.00p | 285.00p | 0 |
*Close Price adjusted for both dividends and splits