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 InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Watch Filtronic (FTC) by Edward Sheldon in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Shore Capital
- Buy Bunzl (BNZL) by Shore Capital
- Hold Tortilla Mexican Grill (MEX) by Shore Capital
- Buy EnQuest (ENQ) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Tracsis (TRCS) by Berenberg
- Buy Angle (AGL) by Berenberg
- Buy Star Energy Group (STAR) by Canaccord Genuity
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Reckitt Benckiser Group (RKT) by Bank of America
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Vodafone Group (VOD) by Christopher Ruane in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Buy City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
Volvere (VLE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 18 |
| 09/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 32 |
| 08/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 1017 |
| 07/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 100 |
| 06/12/2021 | 1,300.00p | 1,320.00p | 1,300.00p | 1,300.00p | 412 |
| 03/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 10 |
| 02/12/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 01/12/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 35 |
| 30/11/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 47 |
| 29/11/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 26/11/2021 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 1000 |
| 25/11/2021 | 1,300.00p | 1,300.00p | 1,246.67p | 1,300.00p | 1500 |
| 24/11/2021 | 1,300.00p | 1,320.00p | 1,225.00p | 1,300.00p | 3583 |
| 23/11/2021 | 1,325.00p | 1,325.00p | 1,300.00p | 1,300.00p | 573 |
| 22/11/2021 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 2000 |
| 19/11/2021 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 2000 |
| 18/11/2021 | 1,325.00p | 1,350.00p | 1,306.00p | 1,325.00p | 1107 |
| 17/11/2021 | 1,325.00p | 1,350.00p | 1,306.00p | 1,325.00p | 2700 |
| 16/11/2021 | 1,325.00p | 1,325.00p | 1,325.00p | 1,325.00p | 0 |
| 15/11/2021 | 1,350.00p | 1,350.00p | 1,305.00p | 1,325.00p | 745 |
| 12/11/2021 | 1,350.00p | 1,350.00p | 1,302.00p | 1,350.00p | 228 |
| 11/11/2021 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 10/11/2021 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 09/11/2021 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 08/11/2021 | 1,350.00p | 1,380.00p | 1,350.00p | 1,350.00p | 107 |
| 05/11/2021 | 1,390.00p | 1,390.00p | 1,325.00p | 1,350.00p | 599 |
| 04/11/2021 | 1,400.00p | 1,400.00p | 1,350.00p | 1,390.00p | 393 |
| 03/11/2021 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 02/11/2021 | 1,415.00p | 1,415.00p | 1,350.00p | 1,400.00p | 4898 |
| 01/11/2021 | 1,415.00p | 1,415.00p | 1,381.40p | 1,415.00p | 825 |
| 29/10/2021 | 1,400.00p | 1,446.50p | 1,375.00p | 1,415.00p | 4334 |
| 28/10/2021 | 1,325.00p | 1,461.11p | 1,325.00p | 1,400.00p | 4478 |
| 27/10/2021 | 1,300.00p | 1,350.00p | 1,285.00p | 1,325.00p | 5924 |
| 26/10/2021 | 1,300.00p | 1,350.00p | 1,285.00p | 1,300.00p | 1099 |
| 25/10/2021 | 1,300.00p | 1,349.00p | 1,300.00p | 1,300.00p | 370 |
| 22/10/2021 | 1,300.00p | 1,300.00p | 1,283.00p | 1,300.00p | 2376 |
| 21/10/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 20/10/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 19/10/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 18/10/2021 | 1,300.00p | 1,350.00p | 1,283.00p | 1,300.00p | 1100 |
| 15/10/2021 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 0 |
| 14/10/2021 | 1,275.00p | 1,300.00p | 1,264.00p | 1,300.00p | 2051 |
| 13/10/2021 | 1,250.00p | 1,275.00p | 1,250.00p | 1,275.00p | 226 |
| 12/10/2021 | 1,250.00p | 1,295.00p | 1,250.00p | 1,250.00p | 375 |
| 11/10/2021 | 1,250.00p | 1,250.00p | 1,210.00p | 1,250.00p | 22 |
| 08/10/2021 | 1,250.00p | 1,295.00p | 1,220.00p | 1,250.00p | 983 |
| 07/10/2021 | 1,250.00p | 1,280.00p | 1,250.00p | 1,250.00p | 500 |
| 06/10/2021 | 1,285.00p | 1,285.00p | 1,205.00p | 1,280.00p | 3576 |
| 05/10/2021 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 0 |
| 04/10/2021 | 1,285.00p | 1,285.00p | 1,260.00p | 1,285.00p | 1326 |
| 01/10/2021 | 1,285.00p | 1,285.00p | 1,251.40p | 1,285.00p | 12 |
| 30/09/2021 | 1,285.00p | 1,285.00p | 1,262.00p | 1,285.00p | 16 |
| 29/09/2021 | 1,285.00p | 1,285.00p | 1,260.00p | 1,285.00p | 372 |
| 28/09/2021 | 1,300.00p | 1,300.00p | 1,255.00p | 1,300.00p | 761 |
| 27/09/2021 | 1,300.00p | 1,300.00p | 1,260.00p | 1,300.00p | 407 |
| 24/09/2021 | 1,300.00p | 1,360.00p | 1,250.00p | 1,360.00p | 2686 |
| 23/09/2021 | 1,275.00p | 1,300.00p | 1,275.00p | 1,300.00p | 0 |
| 22/09/2021 | 1,275.00p | 1,275.00p | 1,272.22p | 1,275.00p | 6 |
| 21/09/2021 | 1,275.00p | 1,275.00p | 1,260.00p | 1,275.00p | 674 |
| 20/09/2021 | 1,275.00p | 1,292.00p | 1,272.22p | 1,275.00p | 866 |
| 17/09/2021 | 1,300.00p | 1,325.00p | 1,250.00p | 1,275.00p | 4626 |
| 16/09/2021 | 1,300.00p | 1,300.00p | 1,200.00p | 1,290.00p | 6883 |
| 15/09/2021 | 1,325.00p | 1,325.00p | 1,300.00p | 1,300.00p | 333 |
| 14/09/2021 | 1,325.00p | 1,325.00p | 1,302.00p | 1,325.00p | 750 |
| 13/09/2021 | 1,325.00p | 1,330.00p | 1,300.00p | 1,325.00p | 2726 |
| 10/09/2021 | 1,325.00p | 1,330.00p | 1,301.00p | 1,325.00p | 1134 |
| 09/09/2021 | 1,355.00p | 1,355.00p | 1,300.00p | 1,325.00p | 1765 |
| 08/09/2021 | 1,355.00p | 1,355.00p | 1,315.00p | 1,355.00p | 1334 |
| 07/09/2021 | 1,355.00p | 1,355.00p | 1,315.00p | 1,355.00p | 7301 |
| 06/09/2021 | 1,355.00p | 1,355.00p | 1,330.00p | 1,355.00p | 2263 |
| 03/09/2021 | 1,355.00p | 1,355.00p | 1,312.00p | 1,355.00p | 1969 |
| 02/09/2021 | 1,355.00p | 1,355.00p | 1,311.80p | 1,355.00p | 400 |
| 01/09/2021 | 1,355.00p | 1,355.00p | 1,340.00p | 1,355.00p | 220 |
| 31/08/2021 | 1,375.00p | 1,390.00p | 1,350.00p | 1,355.00p | 8864 |
| 27/08/2021 | 1,375.00p | 1,392.50p | 1,371.00p | 1,375.00p | 1198 |
| 26/08/2021 | 1,315.00p | 1,375.00p | 1,315.00p | 1,375.00p | 85905 |
| 25/08/2021 | 1,280.00p | 1,349.00p | 1,280.00p | 1,315.00p | 1845 |
| 24/08/2021 | 1,280.00p | 1,310.00p | 1,280.00p | 1,280.00p | 38 |
| 23/08/2021 | 1,280.00p | 1,280.00p | 1,278.00p | 1,280.00p | 150 |
| 20/08/2021 | 1,280.00p | 1,310.00p | 1,280.00p | 1,280.00p | 304 |
| 19/08/2021 | 1,280.00p | 1,300.00p | 1,280.00p | 1,280.00p | 0 |
| 18/08/2021 | 1,280.00p | 1,310.00p | 1,280.00p | 1,280.00p | 61 |
| 17/08/2021 | 1,280.00p | 1,307.00p | 1,275.00p | 1,280.00p | 647 |
| 16/08/2021 | 1,280.00p | 1,299.00p | 1,280.00p | 1,280.00p | 5650 |
| 13/08/2021 | 1,275.00p | 1,300.00p | 1,275.00p | 1,280.00p | 1220 |
| 12/08/2021 | 1,280.00p | 1,304.00p | 1,251.20p | 1,275.00p | 4492 |
| 11/08/2021 | 1,300.00p | 1,318.00p | 1,255.00p | 1,280.00p | 4781 |
| 10/08/2021 | 1,350.00p | 1,350.00p | 1,280.00p | 1,300.00p | 6398 |
| 09/08/2021 | 1,350.00p | 1,380.00p | 1,339.00p | 1,350.00p | 930 |
| 06/08/2021 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 1075 |
| 05/08/2021 | 1,350.00p | 1,350.00p | 1,305.00p | 1,350.00p | 632 |
| 04/08/2021 | 1,350.00p | 1,350.00p | 1,300.00p | 1,350.00p | 290 |
| 03/08/2021 | 1,350.00p | 1,350.00p | 1,305.00p | 1,350.00p | 201 |
| 02/08/2021 | 1,350.00p | 1,350.00p | 1,305.00p | 1,350.00p | 730 |
| 30/07/2021 | 1,350.00p | 1,350.00p | 1,350.00p | 1,350.00p | 0 |
| 29/07/2021 | 1,350.00p | 1,380.00p | 1,305.00p | 1,350.00p | 450 |
| 28/07/2021 | 1,380.00p | 1,385.00p | 1,300.00p | 1,350.00p | 1626 |
| 27/07/2021 | 1,380.00p | 1,390.00p | 1,365.00p | 1,380.00p | 0 |
| 26/07/2021 | 1,380.00p | 1,390.00p | 1,365.00p | 1,380.00p | 0 |
| 23/07/2021 | 1,380.00p | 1,380.00p | 1,375.00p | 1,380.00p | 500 |
| 22/07/2021 | 1,380.00p | 1,380.00p | 1,380.00p | 1,380.00p | 0 |
| 21/07/2021 | 1,380.00p | 1,380.00p | 1,375.00p | 1,380.00p | 274 |
| 20/07/2021 | 1,380.00p | 1,385.00p | 1,330.00p | 1,380.00p | 756 |
| 19/07/2021 | 1,390.00p | 1,420.00p | 1,350.00p | 1,380.00p | 1050 |
| 16/07/2021 | 1,390.00p | 1,390.00p | 1,350.00p | 1,390.00p | 436 |
| 15/07/2021 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 14/07/2021 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 13/07/2021 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 12/07/2021 | 1,390.00p | 1,397.00p | 1,356.00p | 1,390.00p | 1530 |
| 09/07/2021 | 1,390.00p | 1,390.00p | 1,355.00p | 1,390.00p | 392 |
| 08/07/2021 | 1,390.00p | 1,397.00p | 1,390.00p | 1,390.00p | 286 |
| 07/07/2021 | 1,390.00p | 1,402.00p | 1,390.00p | 1,390.00p | 115 |
| 06/07/2021 | 1,390.00p | 1,390.00p | 1,354.00p | 1,390.00p | 322 |
| 05/07/2021 | 1,390.00p | 1,408.00p | 1,365.00p | 1,390.00p | 614 |
| 02/07/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 422 |
| 01/07/2021 | 1,390.00p | 1,390.00p | 1,366.00p | 1,390.00p | 400 |
| 30/06/2021 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 0 |
| 29/06/2021 | 1,390.00p | 1,400.00p | 1,390.00p | 1,390.00p | 0 |
| 28/06/2021 | 1,390.00p | 1,418.00p | 1,362.00p | 1,390.00p | 1150 |
| 25/06/2021 | 1,390.00p | 1,390.00p | 1,366.00p | 1,390.00p | 31 |
| 24/06/2021 | 1,390.00p | 1,390.00p | 1,366.00p | 1,390.00p | 590 |
| 23/06/2021 | 1,390.00p | 1,410.00p | 1,365.00p | 1,390.00p | 394 |
| 22/06/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 188 |
| 21/06/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 168 |
| 18/06/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 276 |
| 17/06/2021 | 1,390.00p | 1,400.00p | 1,365.00p | 1,390.00p | 373 |
| 16/06/2021 | 1,390.00p | 1,390.00p | 1,388.00p | 1,390.00p | 1400 |
| 15/06/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 283 |
| 14/06/2021 | 1,390.00p | 1,390.00p | 1,365.00p | 1,390.00p | 85 |
| 11/06/2021 | 1,390.00p | 1,390.00p | 1,368.00p | 1,390.00p | 301 |
| 10/06/2021 | 1,390.00p | 1,390.00p | 1,390.00p | 1,390.00p | 0 |
| 09/06/2021 | 1,390.00p | 1,400.00p | 1,350.00p | 1,390.00p | 2097 |
| 08/06/2021 | 1,390.00p | 1,418.00p | 1,366.20p | 1,390.00p | 3039 |
| 07/06/2021 | 1,390.00p | 1,425.00p | 1,390.00p | 1,390.00p | 1175 |
| 04/06/2021 | 1,390.00p | 1,425.00p | 1,366.20p | 1,390.00p | 1030 |
| 03/06/2021 | 1,390.00p | 1,414.00p | 1,390.00p | 1,390.00p | 900 |
| 02/06/2021 | 1,390.00p | 1,390.00p | 1,366.00p | 1,390.00p | 500 |
| 01/06/2021 | 1,390.00p | 1,430.00p | 1,360.00p | 1,390.00p | 4517 |
| 28/05/2021 | 1,425.00p | 1,425.00p | 1,360.00p | 1,390.00p | 4189 |
| 27/05/2021 | 1,400.00p | 1,415.00p | 1,350.00p | 1,400.00p | 812 |
| 26/05/2021 | 1,400.00p | 1,400.00p | 1,400.00p | 1,400.00p | 0 |
| 25/05/2021 | 1,450.00p | 1,450.00p | 1,355.00p | 1,400.00p | 2088 |
| 24/05/2021 | 1,450.00p | 1,455.00p | 1,400.00p | 1,450.00p | 525 |
| 21/05/2021 | 1,450.00p | 1,455.00p | 1,400.00p | 1,450.00p | 943 |
| 20/05/2021 | 1,450.00p | 1,450.00p | 1,415.00p | 1,450.00p | 600 |
| 19/05/2021 | 1,450.00p | 1,450.00p | 1,450.00p | 1,450.00p | 0 |
| 18/05/2021 | 1,450.00p | 1,450.00p | 1,415.00p | 1,450.00p | 336 |
| 17/05/2021 | 1,455.00p | 1,455.00p | 1,415.00p | 1,450.00p | 800 |
| 14/05/2021 | 1,455.00p | 1,455.00p | 1,415.00p | 1,455.00p | 740 |
| 13/05/2021 | 1,455.00p | 1,455.00p | 1,411.80p | 1,455.00p | 757 |
| 12/05/2021 | 1,455.00p | 1,455.00p | 1,455.00p | 1,455.00p | 0 |
| 11/05/2021 | 1,455.00p | 1,480.00p | 1,420.00p | 1,455.00p | 1000 |
| 10/05/2021 | 1,455.00p | 1,455.00p | 1,415.00p | 1,455.00p | 349 |
| 07/05/2021 | 1,455.00p | 1,455.00p | 1,411.80p | 1,455.00p | 190 |
| 06/05/2021 | 1,475.00p | 1,482.00p | 1,416.00p | 1,455.00p | 1416 |
| 05/05/2021 | 1,475.00p | 1,475.00p | 1,451.00p | 1,475.00p | 172 |
| 04/05/2021 | 1,500.00p | 1,530.00p | 1,450.00p | 1,475.00p | 9583 |
| 30/04/2021 | 1,500.00p | 1,530.00p | 1,450.00p | 1,500.00p | 4480 |
| 29/04/2021 | 1,500.00p | 1,500.00p | 1,461.00p | 1,500.00p | 263 |
| 28/04/2021 | 1,500.00p | 1,505.00p | 1,476.00p | 1,500.00p | 212 |
| 27/04/2021 | 1,500.00p | 1,500.00p | 1,476.00p | 1,500.00p | 145 |
| 26/04/2021 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 23/04/2021 | 1,500.00p | 1,500.00p | 1,476.00p | 1,500.00p | 83 |
| 22/04/2021 | 1,500.00p | 1,530.00p | 1,500.00p | 1,500.00p | 1055 |
| 21/04/2021 | 1,500.00p | 1,500.00p | 1,500.00p | 1,500.00p | 0 |
| 20/04/2021 | 1,500.00p | 1,519.00p | 1,470.00p | 1,500.00p | 585 |
| 19/04/2021 | 1,500.00p | 1,530.00p | 1,460.00p | 1,500.00p | 1132 |
| 16/04/2021 | 1,500.00p | 1,537.00p | 1,500.00p | 1,500.00p | 1380 |
| 15/04/2021 | 1,500.00p | 1,540.00p | 1,500.00p | 1,500.00p | 316 |
| 14/04/2021 | 1,500.00p | 1,540.00p | 1,470.00p | 1,500.00p | 498 |
| 13/04/2021 | 1,450.00p | 1,540.00p | 1,450.00p | 1,500.00p | 3213 |
| 12/04/2021 | 1,450.00p | 1,450.00p | 1,440.00p | 1,450.00p | 0 |
| 09/04/2021 | 1,440.00p | 1,480.00p | 1,440.00p | 1,440.00p | 268 |
| 08/04/2021 | 1,425.00p | 1,450.00p | 1,425.00p | 1,425.00p | 400 |
| 07/04/2021 | 1,385.00p | 1,500.00p | 1,385.00p | 1,410.00p | 1935 |
| 06/04/2021 | 1,385.00p | 1,415.00p | 1,385.00p | 1,385.00p | 105 |
| 01/04/2021 | 1,385.00p | 1,416.50p | 1,385.00p | 1,385.00p | 1244 |
| 31/03/2021 | 1,385.00p | 1,409.00p | 1,383.60p | 1,385.00p | 725 |
| 30/03/2021 | 1,385.00p | 1,409.00p | 1,381.50p | 1,385.00p | 1407 |
| 29/03/2021 | 1,385.00p | 1,409.00p | 1,380.00p | 1,385.00p | 911 |
| 26/03/2021 | 1,385.00p | 1,410.00p | 1,376.00p | 1,385.00p | 589 |
| 25/03/2021 | 1,385.00p | 1,385.00p | 1,367.50p | 1,385.00p | 104 |
| 24/03/2021 | 1,415.00p | 1,450.00p | 1,385.00p | 1,385.00p | 732 |
| 23/03/2021 | 1,410.00p | 1,415.00p | 1,400.00p | 1,415.00p | 3162 |
| 22/03/2021 | 1,410.00p | 1,410.00p | 1,410.00p | 1,410.00p | 0 |
| 19/03/2021 | 1,425.00p | 1,425.00p | 1,406.00p | 1,410.00p | 200 |
| 18/03/2021 | 1,425.00p | 1,450.00p | 1,404.00p | 1,425.00p | 1264 |
| 17/03/2021 | 1,350.00p | 1,445.00p | 1,350.00p | 1,425.00p | 982 |
| 16/03/2021 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 661 |
| 15/03/2021 | 1,350.00p | 1,400.00p | 1,350.00p | 1,350.00p | 300 |
| 12/03/2021 | 1,350.00p | 1,365.00p | 1,350.00p | 1,350.00p | 520 |
| 11/03/2021 | 1,350.00p | 1,364.00p | 1,350.00p | 1,350.00p | 71 |
| 10/03/2021 | 1,350.00p | 1,365.00p | 1,320.00p | 1,350.00p | 419 |
| 09/03/2021 | 1,350.00p | 1,365.00p | 1,350.00p | 1,350.00p | 366 |
| 08/03/2021 | 1,350.00p | 1,400.00p | 1,311.00p | 1,350.00p | 827 |
| 05/03/2021 | 1,335.00p | 1,350.00p | 1,335.00p | 1,335.00p | 148 |
| 04/03/2021 | 1,350.00p | 1,350.00p | 1,300.00p | 1,335.00p | 358 |
| 03/03/2021 | 1,350.00p | 1,360.00p | 1,306.00p | 1,350.00p | 900 |
| 02/03/2021 | 1,350.00p | 1,378.00p | 1,305.00p | 1,350.00p | 544 |
| 01/03/2021 | 1,350.00p | 1,380.00p | 1,305.00p | 1,350.00p | 981 |
*Close Price adjusted for both dividends and splits