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:
- Buy Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/09/2011 | 242.50p | 247.50p | 235.00p | 242.50p | 0 |
| 22/09/2011 | 247.50p | 247.50p | 235.00p | 242.50p | 1000 |
| 21/09/2011 | 247.50p | 250.00p | 240.00p | 247.50p | 0 |
| 20/09/2011 | 250.00p | 250.00p | 240.00p | 247.50p | 75 |
| 19/09/2011 | 251.50p | 251.50p | 240.00p | 250.00p | 1500 |
| 16/09/2011 | 251.50p | 251.50p | 243.00p | 251.50p | 3 |
| 15/09/2011 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 14/09/2011 | 251.50p | 251.50p | 243.00p | 251.50p | 444 |
| 13/09/2011 | 251.50p | 251.50p | 243.00p | 251.50p | 444 |
| 12/09/2011 | 255.00p | 255.00p | 243.00p | 251.50p | 444 |
| 09/09/2011 | 254.00p | 255.00p | 243.00p | 255.00p | 1235 |
| 08/09/2011 | 255.00p | 255.10p | 254.00p | 255.00p | 0 |
| 07/09/2011 | 254.00p | 255.10p | 254.00p | 255.00p | 1000 |
| 06/09/2011 | 254.00p | 254.00p | 243.00p | 254.00p | 2228 |
| 05/09/2011 | 254.00p | 254.00p | 244.10p | 254.00p | 0 |
| 02/09/2011 | 254.00p | 254.00p | 244.10p | 254.00p | 500 |
| 01/09/2011 | 254.00p | 254.00p | 244.10p | 254.00p | 166 |
| 31/08/2011 | 254.00p | 259.50p | 245.20p | 254.00p | 0 |
| 30/08/2011 | 254.00p | 259.50p | 245.20p | 254.00p | 1050 |
| 26/08/2011 | 254.00p | 254.00p | 244.10p | 254.00p | 14 |
| 25/08/2011 | 254.00p | 255.00p | 250.00p | 254.00p | 0 |
| 24/08/2011 | 250.00p | 255.00p | 250.00p | 254.00p | 4000 |
| 23/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 7 |
| 22/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 6 |
| 19/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 899 |
| 18/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 17/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 182 |
| 16/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 29 |
| 15/08/2011 | 250.00p | 250.00p | 240.00p | 250.00p | 500 |
| 12/08/2011 | 255.00p | 255.00p | 240.00p | 250.00p | 1711 |
| 11/08/2011 | 252.50p | 256.00p | 250.00p | 255.00p | 3250 |
| 10/08/2011 | 252.50p | 252.50p | 245.15p | 252.50p | 33 |
| 09/08/2011 | 251.00p | 251.00p | 242.00p | 250.00p | 500 |
| 08/08/2011 | 258.50p | 258.50p | 240.00p | 253.50p | 4024 |
| 05/08/2011 | 275.00p | 275.00p | 248.00p | 258.50p | 10428 |
| 04/08/2011 | 285.00p | 285.00p | 270.00p | 275.00p | 1146 |
| 03/08/2011 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 02/08/2011 | 285.00p | 285.00p | 280.00p | 285.00p | 22 |
| 01/08/2011 | 285.00p | 285.00p | 285.00p | 285.00p | 2836 |
| 29/07/2011 | 285.00p | 285.00p | 280.00p | 285.00p | 0 |
| 28/07/2011 | 285.00p | 285.00p | 280.00p | 285.00p | 22 |
| 27/07/2011 | 285.00p | 285.00p | 280.00p | 285.00p | 255 |
| 26/07/2011 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 25/07/2011 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 22/07/2011 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 21/07/2011 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 20/07/2011 | 285.00p | 287.50p | 280.00p | 285.00p | 0 |
| 19/07/2011 | 287.50p | 287.50p | 280.00p | 285.00p | 333 |
| 18/07/2011 | 287.50p | 287.50p | 280.00p | 287.50p | 4 |
| 15/07/2011 | 289.00p | 289.00p | 280.00p | 287.50p | 2258 |
| 14/07/2011 | 289.00p | 292.50p | 280.00p | 289.00p | 0 |
| 13/07/2011 | 292.50p | 292.50p | 280.00p | 289.00p | 3861 |
| 12/07/2011 | 291.50p | 293.50p | 280.00p | 292.50p | 0 |
| 11/07/2011 | 293.50p | 293.50p | 280.00p | 291.50p | 196 |
| 08/07/2011 | 293.50p | 293.50p | 286.37p | 293.50p | 541 |
| 07/07/2011 | 293.50p | 293.50p | 286.37p | 293.50p | 90 |
| 06/07/2011 | 287.50p | 293.50p | 287.50p | 293.50p | 2000 |
| 05/07/2011 | 287.50p | 291.50p | 280.00p | 287.50p | 0 |
| 04/07/2011 | 287.50p | 291.50p | 280.00p | 287.50p | 0 |
| 01/07/2011 | 287.50p | 291.50p | 280.00p | 287.50p | 0 |
| 30/06/2011 | 287.50p | 291.50p | 280.00p | 287.50p | 0 |
| 29/06/2011 | 291.50p | 291.50p | 280.00p | 287.50p | 4093 |
| 28/06/2011 | 292.50p | 292.50p | 288.05p | 291.50p | 349 |
| 27/06/2011 | 290.00p | 297.00p | 287.00p | 292.50p | 2426 |
| 24/06/2011 | 290.00p | 290.00p | 287.00p | 290.00p | 2030 |
| 23/06/2011 | 290.00p | 290.00p | 287.00p | 290.00p | 500 |
| 22/06/2011 | 290.00p | 290.00p | 287.00p | 290.00p | 44 |
| 21/06/2011 | 290.00p | 290.00p | 287.00p | 290.00p | 0 |
| 20/06/2011 | 290.00p | 290.00p | 287.00p | 290.00p | 0 |
| 17/06/2011 | 290.00p | 290.00p | 287.00p | 290.00p | 2 |
| 16/06/2011 | 290.00p | 298.00p | 287.00p | 290.00p | 0 |
| 15/06/2011 | 292.50p | 298.00p | 287.00p | 290.00p | 5036 |
| 14/06/2011 | 292.50p | 292.50p | 286.25p | 292.50p | 0 |
| 13/06/2011 | 292.50p | 292.50p | 286.25p | 292.50p | 66 |
| 10/06/2011 | 292.50p | 292.50p | 287.00p | 292.50p | 1 |
| 09/06/2011 | 292.50p | 292.50p | 280.00p | 292.50p | 0 |
| 08/06/2011 | 292.50p | 292.50p | 280.00p | 292.50p | 106 |
| 07/06/2011 | 292.50p | 292.50p | 280.00p | 292.50p | 0 |
| 06/06/2011 | 292.50p | 292.50p | 280.00p | 292.50p | 0 |
| 03/06/2011 | 292.50p | 292.50p | 280.00p | 292.50p | 70 |
| 02/06/2011 | 292.50p | 292.50p | 287.00p | 292.50p | 4 |
| 01/06/2011 | 292.50p | 292.50p | 287.00p | 292.50p | 66 |
| 31/05/2011 | 292.50p | 292.50p | 286.25p | 292.50p | 374 |
| 27/05/2011 | 292.50p | 292.50p | 287.00p | 292.50p | 0 |
| 26/05/2011 | 292.50p | 292.50p | 287.00p | 292.50p | 0 |
| 25/05/2011 | 292.50p | 292.50p | 287.00p | 292.50p | 333 |
| 24/05/2011 | 292.50p | 304.00p | 292.50p | 292.50p | 300 |
| 23/05/2011 | 296.00p | 303.50p | 293.75p | 296.00p | 0 |
| 20/05/2011 | 297.50p | 303.50p | 293.75p | 296.00p | 4666 |
| 19/05/2011 | 297.50p | 303.50p | 291.50p | 297.50p | 1750 |
| 18/05/2011 | 296.00p | 301.25p | 290.12p | 297.50p | 4635 |
| 17/05/2011 | 296.00p | 296.00p | 287.00p | 296.00p | 1116 |
| 16/05/2011 | 296.00p | 305.00p | 287.00p | 296.00p | 5667 |
| 13/05/2011 | 295.00p | 301.58p | 295.00p | 296.00p | 5729 |
| 12/05/2011 | 295.00p | 297.00p | 295.00p | 295.00p | 2671 |
| 11/05/2011 | 297.50p | 304.80p | 279.00p | 295.00p | 3036568 |
| 10/05/2011 | 300.00p | 300.00p | 290.00p | 297.50p | 666 |
| 09/05/2011 | 301.00p | 301.00p | 290.00p | 300.00p | 2194 |
| 06/05/2011 | 302.50p | 302.50p | 295.00p | 301.00p | 295 |
| 05/05/2011 | 302.50p | 302.50p | 295.00p | 302.50p | 53 |
| 04/05/2011 | 305.00p | 305.00p | 295.00p | 302.50p | 2623 |
| 03/05/2011 | 305.00p | 305.00p | 300.00p | 305.00p | 153 |
| 28/04/2011 | 307.50p | 307.50p | 300.00p | 305.00p | 1315 |
| 27/04/2011 | 307.50p | 307.50p | 305.00p | 307.50p | 67 |
| 26/04/2011 | 307.50p | 307.50p | 300.00p | 307.50p | 3033 |
| 21/04/2011 | 307.50p | 307.50p | 307.45p | 307.50p | 2500 |
| 20/04/2011 | 307.50p | 307.50p | 305.00p | 307.50p | 55 |
| 19/04/2011 | 307.50p | 309.00p | 305.00p | 307.50p | 0 |
| 18/04/2011 | 309.00p | 309.00p | 305.00p | 307.50p | 1013 |
| 15/04/2011 | 309.00p | 309.00p | 305.10p | 309.00p | 62 |
| 14/04/2011 | 309.00p | 309.00p | 305.10p | 309.00p | 16 |
| 13/04/2011 | 309.00p | 309.00p | 305.10p | 309.00p | 251 |
| 12/04/2011 | 309.00p | 309.00p | 306.04p | 309.00p | 0 |
| 11/04/2011 | 309.00p | 309.00p | 306.04p | 309.00p | 8945 |
| 08/04/2011 | 309.00p | 309.00p | 306.84p | 309.00p | 4000 |
| 07/04/2011 | 309.00p | 309.00p | 306.84p | 309.00p | 4469 |
| 06/04/2011 | 309.00p | 313.00p | 306.84p | 309.00p | 0 |
| 05/04/2011 | 307.50p | 313.00p | 306.84p | 309.00p | 4533 |
| 04/04/2011 | 309.00p | 310.00p | 306.15p | 307.50p | 9066 |
| 01/04/2011 | 304.00p | 309.00p | 300.10p | 309.00p | 3505 |
| 31/03/2011 | 306.00p | 306.00p | 295.00p | 304.00p | 1666 |
| 30/03/2011 | 302.50p | 304.00p | 292.00p | 304.00p | 745 |
| 29/03/2011 | 302.50p | 302.50p | 290.40p | 302.50p | 0 |
| 28/03/2011 | 294.00p | 302.50p | 290.40p | 302.50p | 10500 |
| 25/03/2011 | 294.00p | 294.00p | 290.40p | 294.00p | 666 |
| 24/03/2011 | 294.00p | 296.40p | 285.00p | 294.00p | 0 |
| 23/03/2011 | 294.00p | 296.40p | 285.00p | 294.00p | 0 |
| 22/03/2011 | 294.00p | 296.40p | 285.00p | 294.00p | 0 |
| 21/03/2011 | 292.50p | 296.40p | 285.00p | 294.00p | 0 |
| 18/03/2011 | 291.00p | 296.40p | 285.00p | 292.50p | 5204 |
| 17/03/2011 | 291.00p | 291.00p | 282.00p | 291.00p | 0 |
| 16/03/2011 | 291.00p | 291.00p | 282.00p | 291.00p | 5615 |
| 15/03/2011 | 290.00p | 291.00p | 280.00p | 291.00p | 6500 |
| 14/03/2011 | 292.50p | 292.50p | 280.00p | 290.00p | 1450 |
| 11/03/2011 | 292.50p | 292.50p | 285.00p | 292.50p | 500 |
| 10/03/2011 | 292.50p | 292.50p | 285.00p | 292.50p | 0 |
| 09/03/2011 | 292.50p | 292.50p | 285.00p | 292.50p | 75 |
| 08/03/2011 | 290.00p | 296.00p | 280.00p | 292.50p | 1461 |
| 07/03/2011 | 292.50p | 290.00p | 280.10p | 290.00p | 834 |
| 04/03/2011 | 292.50p | 292.50p | 280.00p | 292.50p | 983 |
| 03/03/2011 | 292.50p | 295.00p | 290.00p | 292.50p | 0 |
| 02/03/2011 | 295.00p | 295.00p | 290.00p | 295.00p | 0 |
| 01/03/2011 | 305.00p | 295.00p | 290.00p | 295.00p | 1500 |
| 28/02/2011 | 320.00p | 310.00p | 295.00p | 305.00p | 3515 |
| 25/02/2011 | 322.50p | 320.00p | 310.00p | 320.00p | 666 |
| 24/02/2011 | 326.00p | 322.50p | 310.00p | 322.50p | 2770 |
| 23/02/2011 | 328.50p | 328.50p | 317.00p | 326.00p | 0 |
| 22/02/2011 | 326.00p | 326.00p | 317.00p | 326.00p | 2500 |
| 21/02/2011 | 326.00p | 326.00p | 317.00p | 326.00p | 540 |
| 18/02/2011 | 326.00p | 326.00p | 317.00p | 326.00p | 1000 |
| 17/02/2011 | 326.00p | 326.00p | 317.18p | 326.00p | 0 |
| 16/02/2011 | 326.00p | 326.00p | 317.18p | 326.00p | 106 |
| 15/02/2011 | 326.00p | 326.00p | 317.00p | 326.00p | 2111 |
| 14/02/2011 | 328.50p | 328.50p | 317.00p | 326.00p | 0 |
| 11/02/2011 | 317.18p | 326.00p | 317.00p | 326.00p | 1172 |
| 10/02/2011 | 317.18p | 326.00p | 317.00p | 326.00p | 201 |
| 09/02/2011 | 326.00p | 326.00p | 317.23p | 326.00p | 0 |
| 08/02/2011 | 319.99p | 326.00p | 317.23p | 326.00p | 3628 |
| 07/02/2011 | 319.99p | 328.50p | 319.99p | 328.50p | 359 |
| 04/02/2011 | 317.23p | 328.50p | 317.23p | 328.50p | 614 |
| 03/02/2011 | 319.99p | 328.50p | 319.99p | 328.50p | 1684 |
| 02/02/2011 | 319.99p | 328.50p | 319.99p | 328.50p | 13 |
| 01/02/2011 | 328.50p | 328.50p | 319.99p | 328.50p | 750 |
| 31/01/2011 | 328.50p | 328.50p | 319.99p | 328.50p | 1060 |
| 28/01/2011 | 328.50p | 328.50p | 328.50p | 328.50p | 0 |
| 27/01/2011 | 328.50p | 328.50p | 328.50p | 328.50p | 0 |
| 26/01/2011 | 328.50p | 328.50p | 319.99p | 328.50p | 12 |
| 25/01/2011 | 328.50p | 328.50p | 319.99p | 328.50p | 371 |
| 24/01/2011 | 328.50p | 328.50p | 328.50p | 328.50p | 0 |
| 21/01/2011 | 328.50p | 328.50p | 319.99p | 328.50p | 38 |
| 20/01/2011 | 328.50p | 328.50p | 319.99p | 328.50p | 700 |
| 19/01/2011 | 327.50p | 328.50p | 325.00p | 328.50p | 10000 |
| 18/01/2011 | 327.50p | 327.50p | 317.50p | 327.50p | 2224 |
| 17/01/2011 | 317.50p | 327.50p | 317.50p | 327.50p | 350 |
| 14/01/2011 | 327.50p | 327.50p | 327.50p | 327.50p | 0 |
| 13/01/2011 | 317.50p | 327.50p | 317.50p | 327.50p | 0 |
| 12/01/2011 | 317.50p | 327.50p | 317.50p | 327.50p | 46 |
| 11/01/2011 | 317.50p | 327.50p | 315.25p | 327.50p | 4756 |
| 10/01/2011 | 325.00p | 327.50p | 315.80p | 327.50p | 16198 |
| 07/01/2011 | 325.00p | 325.00p | 315.80p | 325.00p | 184 |
| 06/01/2011 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 05/01/2011 | 325.00p | 325.00p | 315.80p | 325.00p | 2035 |
| 04/01/2011 | 325.00p | 325.00p | 315.20p | 325.00p | 1430 |
| 31/12/2010 | 325.00p | 325.00p | 315.80p | 325.00p | 300 |
| 30/12/2010 | 325.00p | 325.00p | 315.20p | 325.00p | 686 |
| 29/12/2010 | 325.00p | 325.00p | 315.80p | 325.00p | 1151 |
| 24/12/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/12/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 22/12/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 33 |
| 21/12/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 20/12/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 268 |
| 17/12/2010 | 325.00p | 325.00p | 315.80p | 325.00p | 2500 |
| 16/12/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 28 |
| 15/12/2010 | 325.00p | 330.00p | 325.00p | 325.00p | 1503 |
| 14/12/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 13/12/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 236 |
| 10/12/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/12/2010 | 325.00p | 325.00p | 319.00p | 325.00p | 95 |
| 08/12/2010 | 322.50p | 330.00p | 310.00p | 325.00p | 1802 |
| 07/12/2010 | 322.50p | 322.50p | 311.00p | 322.50p | 666 |
*Close Price adjusted for both dividends and splits