Shares Magazine
1,885.00p-15.00 (-0.79%)05 Mar 2025, 17:41
Volvere PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 1900.00p | 1910.00p | 1863.00p | 1900.00p | 860 |
| Mar 3, 2025 | 1900.00p | 1910.00p | 1910.00p | 1900.00p | 25 |
| Feb 28, 2025 | 1900.00p | 1923.50p | 1877.00p | 1900.00p | 1,958 |
| Feb 27, 2025 | 1900.00p | 1924.00p | 1877.00p | 1900.00p | 282 |
| Feb 26, 2025 | 1900.00p | 1929.00p | 1924.00p | 1900.00p | 153 |
| Feb 25, 2025 | 1900.00p | 1932.00p | 1930.50p | 1900.00p | 210 |
| Feb 24, 2025 | 1900.00p | 1935.00p | 1875.00p | 1900.00p | 913 |
| Feb 21, 2025 | 1860.00p | 1940.00p | 1843.00p | 1900.00p | 1,813 |
| Feb 20, 2025 | 1860.00p | 1884.00p | 1841.00p | 1860.00p | 1,861 |
| Feb 19, 2025 | 1900.00p | 1874.00p | 1826.00p | 1860.00p | 3,355 |
| Feb 18, 2025 | 1900.00p | 1900.00p | 1855.00p | 1900.00p | 5,385 |
| Feb 17, 2025 | 1810.00p | 1945.00p | 1810.00p | 1900.00p | 11,795 |
| Feb 14, 2025 | 1830.00p | 1885.00p | 1793.00p | 1825.00p | 15,295 |
| Feb 13, 2025 | 1770.00p | 1800.00p | 1753.60p | 1770.00p | 277 |
| Feb 12, 2025 | 1770.00p | 1755.00p | 1755.00p | 1770.00p | 427 |
| Feb 11, 2025 | 1770.00p | 1753.60p | 1753.20p | 1770.00p | 272 |
| Feb 10, 2025 | 1750.00p | 1800.00p | 1750.00p | 1770.00p | 7,213 |
| Feb 7, 2025 | 1750.00p | 1769.00p | 1700.00p | 1750.00p | 3,698 |
| Feb 6, 2025 | 1750.00p | 1721.00p | 1700.00p | 1750.00p | 8 |
| Feb 5, 2025 | 1750.00p | 1800.00p | 1800.00p | 1750.00p | 30 |
| Feb 4, 2025 | 1750.00p | 1800.00p | 1800.00p | 1750.00p | 400 |
| Feb 3, 2025 | 1735.00p | 1770.00p | 1706.20p | 1750.00p | 1,948 |
| Jan 30, 2025 | 1735.00p | 1767.00p | 1715.67p | 1735.00p | 78 |
| Jan 29, 2025 | 1735.00p | 1720.21p | 1720.21p | 1735.00p | 1,512 |
| Jan 28, 2025 | 1700.00p | 1750.00p | 1700.00p | 1735.00p | 1,838 |
| Jan 27, 2025 | 1700.00p | 1678.00p | 1678.00p | 1700.00p | 6 |
| Jan 23, 2025 | 1700.00p | 1690.00p | 1690.00p | 1700.00p | 41 |
| Jan 21, 2025 | 1700.00p | 1675.00p | 1675.00p | 1700.00p | 100 |
| Jan 20, 2025 | 1660.00p | 1700.00p | 1692.00p | 1700.00p | 675 |
| Jan 17, 2025 | 1660.00p | 1740.00p | 1736.52p | 1660.00p | 20,000 |
| Jan 16, 2025 | 1660.00p | 1700.00p | 1700.00p | 1660.00p | 7 |
| Jan 15, 2025 | 1660.00p | 1692.00p | 1650.00p | 1660.00p | 579 |
| Jan 14, 2025 | 1660.00p | 1661.00p | 1661.00p | 1660.00p | 12 |
| Jan 13, 2025 | 1650.00p | 1650.00p | 1650.00p | 1660.00p | 498 |
| Jan 10, 2025 | 1600.00p | 1650.00p | 1625.00p | 1635.00p | 753 |
| Jan 9, 2025 | 1600.00p | 1638.00p | 1638.00p | 1600.00p | 305 |
| Jan 7, 2025 | 1600.00p | 1602.00p | 1602.00p | 1600.00p | 54 |
| Jan 6, 2025 | 1600.00p | 1615.00p | 1550.00p | 1600.00p | 1,010 |
| Jan 3, 2025 | 1600.00p | 1612.50p | 1612.50p | 1600.00p | 1,000 |
| Dec 30, 2024 | 1600.00p | 1647.00p | 1600.00p | 1600.00p | 776 |
| Dec 24, 2024 | 1600.00p | 1598.00p | 1598.00p | 1600.00p | 125 |
| Dec 23, 2024 | 1600.00p | 1610.00p | 1591.00p | 1600.00p | 1,842 |
| Dec 20, 2024 | 1600.00p | 1593.00p | 1591.00p | 1600.00p | 688 |
| Dec 19, 2024 | 1600.00p | 1560.00p | 1560.00p | 1600.00p | 1 |
| Dec 17, 2024 | 1600.00p | 1594.00p | 1566.00p | 1600.00p | 1,022 |
| Dec 16, 2024 | 1600.00p | 1595.00p | 1563.00p | 1600.00p | 376 |
| Dec 13, 2024 | 1600.00p | 1610.00p | 1563.00p | 1600.00p | 924 |
| Dec 12, 2024 | 1600.00p | 1600.00p | 1600.00p | 1600.00p | 445 |
| Dec 11, 2024 | 1600.00p | 1561.00p | 1561.00p | 1600.00p | 66 |
| Dec 10, 2024 | 1600.00p | 1600.00p | 1561.00p | 1600.00p | 307 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |