1. Share Prices

  2. Volvere PLC (VLE)

1,225.00p+0.00 (+0.00%)19 Apr 2024, 15:19
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
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
Jan 30, 20241085.00p1094.00p1088.00p1110.00p2,300
Jan 29, 20241105.00p1100.00p1071.00p1110.00p804
Jan 26, 20241105.00p1094.00p1051.00p1105.00p1,124
Jan 25, 20241105.00p1100.00p1075.00p1105.00p794
Jan 24, 20241125.00p1115.00p1090.00p1105.00p1,201
Jan 23, 20241125.00p1144.00p1085.00p1150.00p2,079
Jan 22, 20241150.00p1100.00p1100.00p1125.00p1,000
Jan 16, 20241195.00p1169.00p1150.00p1150.00p950
Jan 11, 20241195.00p1150.00p1150.00p1195.00p1,022
Jan 8, 20241195.00p1150.00p1150.00p1195.00p132
Jan 5, 20241195.00p1195.00p1150.00p1195.00p332
1234
Showing 1 to 50 of 158

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.