Shares Magazine
2,350.00p+0.00 (+0.00%)11 Jul 2025, 13:18
Volvere PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 2330.00p | 2400.00p | 2318.00p | 2350.00p | 325 |
| Jul 10, 2025 | 2350.00p | 2360.00p | 2300.00p | 2350.00p | 441 |
| Jul 9, 2025 | 2350.00p | 2360.00p | 2300.00p | 2350.00p | 703 |
| Jul 8, 2025 | 2350.00p | 2400.00p | 2315.00p | 2350.00p | 472 |
| Jul 7, 2025 | 2350.00p | 2368.00p | 2315.00p | 2350.00p | 713 |
| Jul 4, 2025 | 2350.00p | 2370.00p | 2315.00p | 2350.00p | 1,458 |
| Jul 3, 2025 | 2350.00p | 2400.00p | 2300.00p | 2350.00p | 1,629 |
| Jul 1, 2025 | 2360.00p | 2350.00p | 2348.00p | 2360.00p | 443 |
| Jun 30, 2025 | 2360.00p | 2420.00p | 2332.00p | 2360.00p | 180 |
| Jun 27, 2025 | 2350.00p | 2419.00p | 2331.20p | 2360.00p | 1,801 |
| Jun 26, 2025 | 2280.00p | 2400.00p | 2276.00p | 2340.00p | 2,418 |
| Jun 25, 2025 | 2300.00p | 2360.00p | 2272.00p | 2300.00p | 950 |
| Jun 24, 2025 | 2300.00p | 2354.00p | 2272.00p | 2300.00p | 335 |
| Jun 23, 2025 | 2300.00p | 2354.00p | 2265.00p | 2300.00p | 206 |
| Jun 20, 2025 | 2300.00p | 2320.00p | 2246.00p | 2300.00p | 1,839 |
| Jun 19, 2025 | 2300.00p | 2354.00p | 2261.60p | 2300.00p | 1,277 |
| Jun 18, 2025 | 2300.00p | 2261.60p | 2261.60p | 2300.00p | 291 |
| Jun 17, 2025 | 2260.00p | 2360.00p | 2223.00p | 2300.00p | 1,115 |
| Jun 16, 2025 | 2260.00p | 2290.00p | 2290.00p | 2260.00p | 12 |
| Jun 13, 2025 | 2250.00p | 2318.00p | 2225.00p | 2260.00p | 2,862 |
| Jun 12, 2025 | 2230.00p | 2300.00p | 2196.40p | 2250.00p | 834 |
| Jun 11, 2025 | 2210.00p | 2260.00p | 2175.00p | 2210.00p | 1,994 |
| Jun 10, 2025 | 2180.00p | 2223.00p | 2172.00p | 2210.00p | 1,403 |
| Jun 9, 2025 | 2180.00p | 2200.00p | 2175.00p | 2180.00p | 755 |
| Jun 6, 2025 | 2200.00p | 2232.00p | 2175.00p | 2180.00p | 2,524 |
| Jun 5, 2025 | 2200.00p | 2227.20p | 2166.00p | 2200.00p | 1,059 |
| Jun 4, 2025 | 2200.00p | 2185.00p | 2185.00p | 2200.00p | 94 |
| Jun 3, 2025 | 2200.00p | 2240.00p | 2212.00p | 2200.00p | 362 |
| Jun 2, 2025 | 2200.00p | 2240.00p | 2208.00p | 2200.00p | 2,174 |
| May 30, 2025 | 2200.00p | 2240.00p | 2206.40p | 2200.00p | 689 |
| May 29, 2025 | 2200.00p | 2227.92p | 2227.92p | 2200.00p | 420 |
| May 28, 2025 | 2200.00p | 2233.00p | 2185.00p | 2200.00p | 1,110 |
| May 27, 2025 | 2200.00p | 2240.00p | 2206.00p | 2200.00p | 5,521 |
| May 23, 2025 | 2200.00p | 2240.00p | 2185.00p | 2200.00p | 1,284 |
| May 22, 2025 | 2200.00p | 2215.00p | 2191.00p | 2200.00p | 1,715 |
| May 21, 2025 | 2200.00p | 2240.00p | 2175.00p | 2200.00p | 2,409 |
| May 20, 2025 | 2070.00p | 2240.00p | 2060.00p | 2200.00p | 5,863 |
| May 19, 2025 | 2100.00p | 2130.20p | 2064.00p | 2070.00p | 3,001 |
| May 16, 2025 | 2090.00p | 2180.00p | 1924.00p | 2100.00p | 16,293 |
| May 15, 2025 | 1925.00p | 2100.00p | 1931.00p | 2070.00p | 3,457 |
| May 14, 2025 | 1880.00p | 1950.00p | 1891.00p | 1925.00p | 3,141 |
| May 13, 2025 | 1880.00p | 1942.00p | 1942.00p | 1880.00p | 256 |
| May 12, 2025 | 1880.00p | 1942.00p | 1873.00p | 1880.00p | 1,114 |
| May 9, 2025 | 1880.00p | 1942.00p | 1892.00p | 1880.00p | 2,105 |
| May 8, 2025 | 1880.00p | 1892.00p | 1873.00p | 1880.00p | 243 |
| May 7, 2025 | 1880.00p | 1873.00p | 1873.00p | 1880.00p | 20 |
| May 6, 2025 | 1880.00p | 1950.00p | 1943.00p | 1880.00p | 154 |
| May 2, 2025 | 1880.00p | 1939.00p | 1882.00p | 1880.00p | 540 |
| May 1, 2025 | 1880.00p | 1882.00p | 1882.00p | 1880.00p | 51 |
| Apr 30, 2025 | 1880.00p | 1923.25p | 1871.00p | 1880.00p | 1,141 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.