1. Share Prices

  2. Volvere PLC (VLE)

1,275.00p+25.00 (+2.00%)10 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Volvere PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 20241250.00p1300.00p1261.00p1275.00p1,015
May 9, 20241250.00p1300.00p1255.00p1250.00p619
May 8, 20241225.00p1300.00p1200.00p1250.00p569
May 7, 20241225.00p1300.00p1200.00p1225.00p212
May 3, 20241225.00p1200.00p1200.00p1225.00p296
May 2, 20241225.00p1200.00p1200.00p1225.00p40
Apr 30, 20241225.00p1190.00p1190.00p1225.00p300
Apr 29, 20241225.00p1290.00p1290.00p1225.00p232
Apr 24, 20241225.00p1205.00p1186.00p1225.00p2,902
Apr 23, 20241225.00p1298.50p1298.50p1225.00p755
Apr 22, 20241225.00p1238.00p1238.00p1225.00p250
Apr 19, 20241225.00p1238.00p1162.00p1225.00p1,550
Apr 17, 20241225.00p1157.00p1150.00p1225.00p304
Apr 16, 20241225.00p1157.00p1157.00p1225.00p304
Apr 15, 20241225.00p1156.00p1156.00p1225.00p39
Apr 12, 20241225.00p1159.00p1155.00p1225.00p1,608
Apr 11, 20241225.00p1159.00p1159.00p1225.00p450
Apr 8, 20241225.00p1157.00p1157.00p1225.00p556
Apr 4, 20241157.00p1170.00p1157.00p1225.00p2,165
Apr 2, 20241225.00p1175.00p1157.00p1225.00p744
Mar 28, 20241225.00p1231.00p1231.00p1225.00p650
Mar 27, 20241250.00p1278.70p1200.00p1225.00p1,004
Mar 26, 20241250.00p1269.00p1240.00p1250.00p822
Mar 25, 20241250.00p1200.00p1200.00p1250.00p1,000
Mar 21, 20241250.00p1269.00p1211.00p1250.00p1,740
Mar 19, 20241250.00p1225.00p1225.00p1250.00p40
Mar 18, 20241250.00p1229.00p1200.00p1250.00p304
Mar 15, 20241250.00p1212.00p1200.00p1250.00p496
Mar 14, 20241180.00p1300.00p1200.00p1250.00p1,460
Mar 13, 20241155.00p1155.00p1155.00p1165.00p28
Mar 12, 20241060.00p1165.00p1100.20p1155.00p17,557
Mar 8, 20241060.00p1075.00p1065.00p1060.00p2,652
Mar 6, 20241060.00p1120.00p1115.00p1060.00p2,000
Mar 1, 20241060.00p1120.00p1120.00p1060.00p44
Feb 29, 20241060.00p1060.00p1060.00p1060.00p9
Feb 28, 20241060.00p1115.00p1115.00p1060.00p447
Feb 26, 20241060.00p1060.00p1060.00p1060.00p1,628
Feb 23, 20241060.00p1060.00p1060.00p1060.00p627
Feb 21, 20241060.00p1118.00p1118.00p1060.00p89
Feb 19, 20241060.00p1120.00p1060.00p1060.00p788
Feb 15, 20241060.00p1075.00p1060.00p1060.00p2,517
Feb 13, 20241060.00p1075.00p1060.00p1060.00p1,023
Feb 12, 20241060.00p1120.00p1115.00p1060.00p717
Feb 9, 20241060.00p1075.00p1060.00p1060.00p3,641
Feb 8, 20241075.00p1060.00p1001.50p1060.00p3,040
Feb 7, 20241110.00p1115.00p1072.00p1075.00p2,844
Feb 6, 20241110.00p1075.46p1070.00p1110.00p2,980
Feb 5, 20241110.00p1142.00p1142.00p1110.00p97
Feb 2, 20241110.00p1115.00p1110.00p1110.00p2,000
Feb 1, 20241110.00p1115.00p1110.00p1110.00p3,000
1234
Showing 1 to 50 of 160

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.