Volvere (VLE) Share Price

Financial Services Sector


Date Open High Low Close* Volume
27/04/2020 1,350.00p 1,400.00p 1,350.00p 1,385.00p 2120
24/04/2020 1,340.00p 1,382.00p 1,302.00p 1,350.00p 979
23/04/2020 1,330.00p 1,378.00p 1,280.00p 1,340.00p 277
22/04/2020 1,330.00p 1,330.00p 1,330.00p 1,330.00p 2000
21/04/2020 1,330.00p 1,330.00p 1,330.00p 1,330.00p 0
20/04/2020 1,330.00p 1,386.00p 1,330.00p 1,330.00p 72
17/04/2020 1,330.00p 1,393.00p 1,295.00p 1,330.00p 213
16/04/2020 1,305.00p 1,345.50p 1,305.00p 1,330.00p 522
15/04/2020 1,330.00p 1,336.50p 1,264.50p 1,305.00p 1095
14/04/2020 1,330.00p 1,398.60p 1,260.00p 1,330.00p 2848
13/04/2020 1,305.00p 1,350.00p 1,305.00p 1,330.00p 11549
10/04/2020 1,305.00p 1,350.00p 1,305.00p 1,330.00p 11549
09/04/2020 1,305.00p 1,350.00p 1,305.00p 1,330.00p 11549
08/04/2020 1,305.00p 1,320.00p 1,305.00p 1,305.00p 226
07/04/2020 1,300.00p 1,330.00p 1,285.00p 1,320.00p 1348
06/04/2020 1,300.00p 1,338.00p 1,300.00p 1,300.00p 1707
03/04/2020 1,325.00p 1,338.00p 1,300.00p 1,300.00p 81
02/04/2020 1,325.00p 1,325.00p 1,325.00p 1,325.00p 0
01/04/2020 1,325.00p 1,325.00p 1,266.50p 1,325.00p 28
31/03/2020 1,325.00p 1,340.00p 1,250.00p 1,340.00p 195
30/03/2020 1,325.00p 1,325.00p 1,325.00p 1,325.00p 0
27/03/2020 1,375.00p 1,375.00p 1,300.00p 1,325.00p 2015
26/03/2020 1,275.00p 1,395.00p 1,255.00p 1,375.00p 5192
25/03/2020 1,275.00p 1,275.00p 1,275.00p 1,275.00p 0
24/03/2020 1,275.00p 1,275.00p 1,250.00p 1,275.00p 200
23/03/2020 1,150.00p 1,250.00p 1,150.00p 1,240.00p 782
20/03/2020 1,100.00p 1,200.00p 1,100.00p 1,150.00p 2075
19/03/2020 1,090.00p 1,149.00p 1,090.00p 1,100.00p 615
18/03/2020 1,060.00p 1,125.00p 1,032.80p 1,090.00p 2160
17/03/2020 1,100.00p 1,120.00p 1,000.00p 1,060.00p 15885
16/03/2020 1,150.00p 1,150.00p 1,035.00p 1,100.00p 7298
13/03/2020 1,150.00p 1,194.00p 1,120.00p 1,150.00p 4925
12/03/2020 1,175.00p 1,195.20p 1,120.00p 1,160.00p 2763
11/03/2020 1,175.00p 1,175.00p 1,160.00p 1,175.00p 347
10/03/2020 1,175.00p 1,217.00p 1,150.00p 1,175.00p 2040
09/03/2020 1,195.00p 1,217.90p 1,150.00p 1,175.00p 1094
06/03/2020 1,195.00p 1,239.10p 1,195.00p 1,195.00p 100
05/03/2020 1,195.00p 1,231.00p 1,185.00p 1,195.00p 1158
04/03/2020 1,195.00p 1,222.00p 1,195.00p 1,195.00p 628
03/03/2020 1,195.00p 1,215.00p 1,155.40p 1,195.00p 785
02/03/2020 1,150.00p 1,213.40p 1,136.00p 1,195.00p 3332
28/02/2020 1,215.00p 1,215.00p 1,110.00p 1,150.00p 9142
27/02/2020 1,275.00p 1,275.00p 1,210.00p 1,215.00p 1700
26/02/2020 1,270.00p 1,280.00p 1,240.00p 1,275.00p 1000
25/02/2020 1,270.00p 1,270.00p 1,270.00p 1,270.00p 0
24/02/2020 1,260.00p 1,300.00p 1,240.60p 1,270.00p 2225
21/02/2020 1,255.00p 1,300.00p 1,225.00p 1,260.00p 1641
20/02/2020 1,195.00p 1,290.00p 1,160.00p 1,255.00p 3043
19/02/2020 1,195.00p 1,195.00p 1,170.00p 1,195.00p 558
18/02/2020 1,185.00p 1,235.00p 1,165.00p 1,195.00p 182
17/02/2020 1,185.00p 1,238.00p 1,160.00p 1,185.00p 25605
14/02/2020 1,185.00p 1,238.00p 1,165.00p 1,185.00p 478
13/02/2020 1,185.00p 1,238.00p 1,130.00p 1,185.00p 703
12/02/2020 1,185.00p 1,240.00p 1,160.00p 1,185.00p 1635
11/02/2020 1,185.00p 1,238.00p 1,185.00p 1,185.00p 430
10/02/2020 1,190.00p 1,240.00p 1,160.00p 1,190.00p 2414
07/02/2020 1,135.00p 1,240.00p 1,135.00p 1,190.00p 4047
06/02/2020 1,135.00p 1,135.00p 1,135.00p 1,135.00p 0
05/02/2020 1,135.00p 1,135.00p 1,120.00p 1,135.00p 684
04/02/2020 1,130.00p 1,165.00p 1,127.50p 1,135.00p 2050
03/02/2020 1,125.00p 1,160.00p 1,124.00p 1,130.00p 8597
31/01/2020 1,125.00p 1,150.00p 1,125.00p 1,125.00p 11750
30/01/2020 1,125.00p 1,150.00p 1,125.00p 1,125.00p 9746
29/01/2020 1,125.00p 1,125.00p 1,125.00p 1,125.00p 13
28/01/2020 1,175.00p 1,175.00p 1,125.00p 1,125.00p 814
27/01/2020 1,125.00p 1,150.00p 1,125.00p 1,125.00p 2117
24/01/2020 1,125.00p 1,150.00p 1,125.00p 1,125.00p 1398
23/01/2020 1,130.00p 1,150.00p 1,125.00p 1,125.00p 15469
22/01/2020 1,130.00p 1,160.00p 1,130.00p 1,130.00p 1425
21/01/2020 1,125.00p 1,130.00p 1,115.00p 1,130.00p 190
20/01/2020 1,120.00p 1,145.00p 1,115.00p 1,125.00p 2639
17/01/2020 1,145.00p 1,160.00p 1,110.00p 1,120.00p 5515
16/01/2020 1,140.00p 1,160.00p 1,131.50p 1,145.00p 5015
15/01/2020 1,110.00p 1,150.17p 1,051.00p 1,140.00p 8533
14/01/2020 1,140.00p 1,159.00p 1,110.00p 1,110.00p 2088
13/01/2020 1,140.00p 1,165.00p 1,115.00p 1,140.00p 1254
10/01/2020 1,140.00p 1,140.00p 1,140.00p 1,140.00p 0
09/01/2020 1,150.00p 1,165.00p 1,125.00p 1,140.00p 12805
08/01/2020 1,150.00p 1,170.00p 1,150.00p 1,150.00p 30
07/01/2020 1,115.00p 1,165.00p 1,105.00p 1,150.00p 7971
06/01/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
03/01/2020 1,115.00p 1,168.00p 1,115.00p 1,115.00p 1344
02/01/2020 1,115.00p 1,168.00p 1,105.00p 1,115.00p 1902
01/01/2020 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
31/12/2019 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
30/12/2019 1,115.00p 1,169.99p 1,110.00p 1,115.00p 2293
27/12/2019 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
26/12/2019 1,115.00p 1,169.99p 1,102.00p 1,115.00p 1693
25/12/2019 1,115.00p 1,169.99p 1,102.00p 1,115.00p 1693
24/12/2019 1,115.00p 1,169.99p 1,102.00p 1,115.00p 1693
23/12/2019 1,115.00p 1,175.00p 1,110.00p 1,115.00p 287
20/12/2019 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
19/12/2019 1,115.00p 1,178.70p 1,115.00p 1,115.00p 1226
18/12/2019 1,115.00p 1,167.50p 1,051.30p 1,115.00p 3523
17/12/2019 1,135.00p 1,170.00p 1,116.00p 1,140.00p 1324
16/12/2019 1,175.00p 1,190.00p 1,115.00p 1,135.00p 3522
13/12/2019 1,125.00p 1,175.00p 1,125.00p 1,175.00p 509
12/12/2019 1,120.00p 1,189.10p 1,120.00p 1,145.00p 1450
11/12/2019 1,145.00p 1,145.00p 1,145.00p 1,145.00p 5710
10/12/2019 1,140.00p 1,184.00p 1,124.80p 1,145.00p 4231
09/12/2019 1,150.00p 1,189.99p 1,112.50p 1,140.00p 7118
06/12/2019 1,175.00p 1,175.00p 1,150.50p 1,175.00p 2
05/12/2019 1,175.00p 1,175.00p 1,175.00p 1,175.00p 0
04/12/2019 1,175.00p 1,175.00p 1,150.50p 1,175.00p 6
03/12/2019 1,150.00p 1,175.00p 1,101.00p 1,175.00p 150
02/12/2019 1,165.00p 1,175.00p 1,155.00p 1,175.00p 7500
29/11/2019 1,165.00p 1,179.00p 1,165.00p 1,165.00p 338
28/11/2019 1,165.00p 1,179.00p 1,165.00p 1,165.00p 848
27/11/2019 1,140.00p 1,179.00p 1,140.00p 1,165.00p 540
26/11/2019 1,170.00p 1,170.00p 1,157.00p 1,165.00p 54
25/11/2019 1,170.00p 1,170.00p 1,170.00p 1,170.00p 0
22/11/2019 1,200.00p 1,200.00p 1,155.00p 1,170.00p 938
21/11/2019 1,165.00p 1,165.00p 1,153.00p 1,165.00p 278
20/11/2019 1,140.00p 1,178.50p 1,140.00p 1,165.00p 426
19/11/2019 1,150.00p 1,178.99p 1,146.57p 1,165.00p 6741
18/11/2019 1,145.00p 1,191.99p 1,145.00p 1,175.00p 6034
15/11/2019 1,175.00p 1,184.99p 1,160.00p 1,160.00p 2023
14/11/2019 1,175.00p 1,190.00p 1,160.00p 1,160.00p 7538
13/11/2019 1,175.00p 1,175.00p 1,175.00p 1,175.00p 0
12/11/2019 1,185.00p 1,195.00p 1,175.00p 1,175.00p 2211
11/11/2019 1,185.00p 1,185.00p 1,170.50p 1,185.00p 8
08/11/2019 1,160.00p 1,185.00p 1,160.00p 1,185.00p 0
07/11/2019 1,185.00p 1,185.00p 1,170.10p 1,185.00p 199
06/11/2019 1,185.00p 1,185.00p 1,185.00p 1,185.00p 20
05/11/2019 1,185.00p 1,202.99p 1,150.70p 1,185.00p 575
04/11/2019 1,185.00p 1,204.00p 1,150.70p 1,185.00p 1721
01/11/2019 1,160.00p 1,205.00p 1,160.00p 1,185.00p 178
31/10/2019 1,185.00p 1,185.00p 1,185.00p 1,185.00p 1672
30/10/2019 1,185.00p 1,185.00p 1,166.50p 1,185.00p 362
29/10/2019 1,185.00p 1,185.00p 1,185.00p 1,185.00p 0
28/10/2019 1,185.00p 1,185.00p 1,166.50p 1,185.00p 640
25/10/2019 1,160.00p 1,188.75p 1,160.00p 1,185.00p 1850
24/10/2019 1,185.00p 1,190.00p 1,185.00p 1,185.00p 600
23/10/2019 1,185.00p 1,185.00p 1,185.00p 1,185.00p 0
22/10/2019 1,185.00p 1,190.00p 1,185.00p 1,185.00p 167
21/10/2019 1,190.00p 1,195.00p 1,185.00p 1,185.00p 738
18/10/2019 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
17/10/2019 1,165.00p 1,190.00p 1,155.00p 1,190.00p 144
16/10/2019 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
15/10/2019 1,190.00p 1,200.00p 1,160.00p 1,190.00p 5365
14/10/2019 1,200.00p 1,204.00p 1,190.00p 1,190.00p 249
11/10/2019 1,175.00p 1,204.00p 1,175.00p 1,200.00p 1000
10/10/2019 1,200.00p 1,205.00p 1,200.00p 1,200.00p 100
09/10/2019 1,175.00p 1,200.00p 1,175.00p 1,200.00p 0
08/10/2019 1,200.00p 1,235.00p 1,157.50p 1,200.00p 2849
07/10/2019 1,200.00p 1,200.00p 1,150.00p 1,200.00p 40
04/10/2019 1,200.00p 1,225.00p 1,150.00p 1,200.00p 11243
03/10/2019 1,250.00p 1,250.00p 1,195.00p 1,200.00p 11145
02/10/2019 1,250.00p 1,250.00p 1,200.00p 1,250.00p 29
01/10/2019 1,250.00p 1,275.00p 1,200.00p 1,250.00p 1997
30/09/2019 1,250.00p 1,250.00p 1,200.00p 1,250.00p 1228
27/09/2019 1,250.00p 1,292.50p 1,222.20p 1,250.00p 1999
26/09/2019 1,175.00p 1,300.00p 1,175.00p 1,250.00p 3850
25/09/2019 1,140.00p 1,192.50p 1,140.00p 1,150.00p 284
24/09/2019 1,115.00p 1,157.50p 1,115.00p 1,140.00p 400
23/09/2019 1,140.00p 1,179.00p 1,140.00p 1,140.00p 553
20/09/2019 1,140.00p 1,179.20p 1,140.00p 1,140.00p 452
19/09/2019 1,140.00p 1,178.50p 1,110.00p 1,140.00p 1119
18/09/2019 1,150.00p 1,164.75p 1,110.00p 1,140.00p 12762
17/09/2019 1,150.00p 1,150.00p 1,110.00p 1,150.00p 9
16/09/2019 1,135.00p 1,150.00p 1,105.00p 1,150.00p 315
13/09/2019 1,135.00p 1,150.00p 1,101.00p 1,150.00p 9
12/09/2019 1,150.00p 1,150.00p 1,105.00p 1,150.00p 21
11/09/2019 1,150.00p 1,150.00p 1,110.00p 1,150.00p 1164
10/09/2019 1,150.00p 1,179.00p 1,101.00p 1,150.00p 602
09/09/2019 1,150.00p 1,200.00p 1,150.00p 1,150.00p 45
06/09/2019 1,160.00p 1,181.00p 1,125.00p 1,150.00p 772
05/09/2019 1,160.00p 1,185.00p 1,137.00p 1,160.00p 974
04/09/2019 1,150.00p 1,190.00p 1,137.00p 1,160.00p 482
03/09/2019 1,170.00p 1,170.00p 1,136.00p 1,160.00p 15697
02/09/2019 1,160.00p 1,170.00p 1,155.00p 1,170.00p 520
30/08/2019 1,160.00p 1,220.00p 1,150.00p 1,170.00p 979
29/08/2019 1,160.00p 1,175.00p 1,150.00p 1,170.00p 5570
28/08/2019 1,160.00p 1,219.00p 1,160.00p 1,170.00p 836
27/08/2019 1,160.00p 1,215.00p 1,101.20p 1,170.00p 1067
23/08/2019 1,150.00p 1,180.00p 1,150.00p 1,170.00p 1961
22/08/2019 1,175.00p 1,175.00p 1,125.00p 1,160.00p 1172
21/08/2019 1,180.00p 1,210.00p 1,160.00p 1,175.00p 3400
20/08/2019 1,180.00p 1,180.00p 1,140.80p 1,180.00p 1363
19/08/2019 1,180.00p 1,217.50p 1,165.50p 1,180.00p 558
16/08/2019 1,170.00p 1,188.50p 1,160.00p 1,180.00p 963
15/08/2019 1,195.00p 1,219.00p 1,170.00p 1,170.00p 2224
14/08/2019 1,190.00p 1,195.00p 1,160.00p 1,195.00p 3160
13/08/2019 1,190.00p 1,190.00p 1,150.00p 1,190.00p 74
12/08/2019 1,190.00p 1,190.00p 1,190.00p 1,190.00p 394
09/08/2019 1,190.00p 1,190.00p 1,190.00p 1,190.00p 125
08/08/2019 1,190.00p 1,190.00p 1,189.00p 1,190.00p 1500
07/08/2019 1,190.00p 1,199.50p 1,150.00p 1,190.00p 3838
06/08/2019 1,190.00p 1,190.00p 1,175.00p 1,190.00p 524
05/08/2019 1,190.00p 1,190.00p 1,175.00p 1,190.00p 7
02/08/2019 1,190.00p 1,190.00p 1,175.00p 1,190.00p 300
01/08/2019 1,175.00p 1,190.00p 1,175.00p 1,190.00p 0
31/07/2019 1,175.00p 1,225.00p 1,175.00p 1,190.00p 572
30/07/2019 1,190.00p 1,225.00p 1,190.00p 1,190.00p 44
29/07/2019 1,215.00p 1,215.00p 1,182.50p 1,190.00p 6591
26/07/2019 1,215.00p 1,215.00p 1,215.00p 1,215.00p 0
25/07/2019 1,215.00p 1,215.00p 1,195.00p 1,215.00p 1
24/07/2019 1,215.00p 1,215.00p 1,215.00p 1,215.00p 1500
23/07/2019 1,215.00p 1,215.00p 1,189.00p 1,215.00p 527
22/07/2019 1,215.00p 1,215.00p 1,200.10p 1,215.00p 4

*Close Price adjusted for both dividends and splits