1. Share Prices

  2. Volvere PLC (VLE)

1,600.00p+0.00 (+0.00%)20 Dec 2024, 15:37
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
Dec 20, 20241600.00p1593.00p1591.00p1600.00p688
Dec 19, 20241600.00p1560.00p1560.00p1600.00p1
Dec 17, 20241600.00p1594.00p1566.00p1600.00p1,022
Dec 16, 20241600.00p1595.00p1563.00p1600.00p376
Dec 13, 20241600.00p1610.00p1563.00p1600.00p924
Dec 12, 20241600.00p1600.00p1600.00p1600.00p445
Dec 11, 20241600.00p1561.00p1561.00p1600.00p66
Dec 10, 20241600.00p1600.00p1561.00p1600.00p307
Dec 9, 20241600.00p1600.00p1573.00p1600.00p235
Dec 6, 20241600.00p1560.00p1560.00p1600.00p1
Dec 5, 20241600.00p1580.00p1561.00p1600.00p967
Dec 4, 20241600.00p1647.00p1647.00p1600.00p1
Dec 3, 20241600.00p1560.00p1560.00p1600.00p6
Nov 28, 20241600.00p1583.00p1583.00p1600.00p516
Nov 27, 20241600.00p1618.00p1553.00p1600.00p206
Nov 26, 20241600.00p1588.00p1553.00p1600.00p87
Nov 25, 20241600.00p1585.00p1585.00p1600.00p50
Nov 21, 20241600.00p1647.00p1583.00p1600.00p152
Nov 19, 20241600.00p1561.00p1561.00p1600.00p2
Nov 18, 20241600.00p1600.00p1600.00p1600.00p365
Nov 12, 20241600.00p1555.00p1555.00p1600.00p3
Nov 11, 20241600.00p1625.00p1555.00p1600.00p773
Nov 8, 20241600.00p1632.00p1588.00p1600.00p2,487
Nov 7, 20241595.00p1588.00p1588.00p1600.00p15
Nov 6, 20241595.00p1632.40p1583.00p1595.00p695
Nov 5, 20241585.00p1625.00p1625.00p1595.00p150
Nov 4, 20241585.00p1617.00p1550.00p1585.00p1,240
Nov 1, 20241550.00p1600.00p1516.00p1585.00p537
Oct 31, 20241550.00p1585.00p1511.00p1550.00p1,347
Oct 30, 20241600.00p1620.00p1553.00p1550.00p1,088
Oct 29, 20241600.00p1568.00p1568.00p1600.00p174
Oct 28, 20241625.00p1620.00p1559.00p1600.00p1,197
Oct 25, 20241650.00p1620.00p1606.00p1625.00p1,247
Oct 24, 20241550.00p1650.00p1550.00p1650.00p2,909
Oct 23, 20241550.00p1600.00p1518.10p1550.00p2,620
Oct 22, 20241525.00p1550.00p1500.00p1550.00p579
Oct 21, 20241500.00p1540.00p1499.61p1500.00p206
Oct 18, 20241500.00p1498.00p1498.00p1500.00p377
Oct 16, 20241500.00p1497.10p1495.00p1500.00p260
Oct 15, 20241500.00p1500.00p1498.00p1500.00p1,827
Oct 14, 20241525.00p1545.00p1493.00p1500.00p1,479
Oct 11, 20241525.00p1525.00p1525.00p1525.00p37
Oct 10, 20241525.00p1545.00p1526.00p1525.00p807
Oct 9, 20241500.00p1545.00p1525.00p1525.00p400
Oct 7, 20241500.00p1486.00p1486.00p1500.00p100
Oct 4, 20241500.00p1492.00p1492.00p1500.00p219
Oct 3, 20241500.00p1525.00p1525.00p1500.00p327
Oct 2, 20241500.00p1529.00p1529.00p1500.00p327
Oct 1, 20241500.00p1482.00p1482.00p1500.00p81
Sep 30, 20241500.00p1499.00p1482.00p1500.00p1,000
1234
Showing 1 to 50 of 187

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.