Shares Magazine
2,200.00p+0.00 (+0.00%)30 May 2025, 14:50
Volvere PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 1900.00p | 1918.00p | 1865.00p | 1900.00p | 1,674 |
| Apr 17, 2025 | 1900.00p | 1920.00p | 1875.00p | 1900.00p | 1,010 |
| Apr 16, 2025 | 1900.00p | 1923.99p | 1920.00p | 1900.00p | 661 |
| Apr 15, 2025 | 1900.00p | 1870.00p | 1870.00p | 1900.00p | 6 |
| Apr 14, 2025 | 1900.00p | 1928.00p | 1865.00p | 1900.00p | 1,076 |
| Apr 11, 2025 | 1900.00p | 1865.00p | 1855.00p | 1900.00p | 2,000 |
| Apr 10, 2025 | 1875.00p | 1950.00p | 1897.50p | 1900.00p | 820 |
| Apr 9, 2025 | 1850.00p | 1874.00p | 1874.00p | 1850.00p | 140 |
| Apr 8, 2025 | 1890.00p | 1895.00p | 1826.50p | 1865.00p | 3,297 |
| Apr 7, 2025 | 1925.00p | 1910.00p | 1830.00p | 1890.00p | 1,115 |
| Apr 4, 2025 | 1935.00p | 1949.00p | 1902.50p | 1925.00p | 4,687 |
| Apr 3, 2025 | 1940.00p | 1949.00p | 1920.00p | 1935.00p | 1,240 |
| Apr 2, 2025 | 1940.00p | 1931.00p | 1905.00p | 1940.00p | 335 |
| Apr 1, 2025 | 1900.00p | 1950.00p | 1913.00p | 1940.00p | 1,635 |
| Mar 31, 2025 | 1900.00p | 1945.00p | 1900.00p | 1900.00p | 3,023 |
| Mar 28, 2025 | 1900.00p | 1898.00p | 1894.00p | 1900.00p | 635 |
| Mar 27, 2025 | 1900.00p | 1894.00p | 1861.00p | 1900.00p | 559 |
| Mar 26, 2025 | 1900.00p | 1898.00p | 1857.00p | 1900.00p | 433 |
| Mar 25, 2025 | 1900.00p | 1900.00p | 1855.00p | 1900.00p | 3,041 |
| Mar 24, 2025 | 1920.00p | 1950.00p | 1855.00p | 1900.00p | 3,013 |
| Mar 21, 2025 | 1800.00p | 1950.00p | 1815.00p | 1920.00p | 4,226 |
| Mar 19, 2025 | 1845.00p | 1832.90p | 1750.00p | 1800.00p | 2,624 |
| Mar 17, 2025 | 1850.00p | 1845.00p | 1800.00p | 1845.00p | 730 |
| Mar 14, 2025 | 1850.00p | 1801.00p | 1801.00p | 1850.00p | 83 |
| Mar 13, 2025 | 1850.00p | 1850.00p | 1801.00p | 1850.00p | 322 |
| Mar 12, 2025 | 1850.00p | 1800.00p | 1800.00p | 1850.00p | 500 |
| Mar 11, 2025 | 1850.00p | 1805.00p | 1805.00p | 1850.00p | 688 |
| Mar 10, 2025 | 1870.00p | 1878.00p | 1825.00p | 1850.00p | 754 |
| Mar 7, 2025 | 1870.00p | 1825.00p | 1801.40p | 1870.00p | 42 |
| Mar 6, 2025 | 1885.00p | 1880.00p | 1816.00p | 1870.00p | 1,952 |
| Mar 5, 2025 | 1900.00p | 1860.00p | 1850.00p | 1885.00p | 1,796 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |