Volvere
(VLE)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
21/11/2024
|
1,600.00p
|
1,647.00p
|
1,583.00p
|
1,600.00p
|
152
|
|
20/11/2024
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
19/11/2024
|
1,600.00p
|
1,600.00p
|
1,561.00p
|
1,600.00p
|
2
|
|
18/11/2024
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
365
|
|
15/11/2024
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
14/11/2024
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
13/11/2024
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
12/11/2024
|
1,600.00p
|
1,600.00p
|
1,555.00p
|
1,600.00p
|
3
|
|
11/11/2024
|
1,600.00p
|
1,625.00p
|
1,555.00p
|
1,600.00p
|
773
|
|
08/11/2024
|
1,600.00p
|
1,632.00p
|
1,588.00p
|
1,600.00p
|
1,275
|
|
07/11/2024
|
1,595.00p
|
1,600.00p
|
1,588.00p
|
1,600.00p
|
15
|
|
06/11/2024
|
1,595.00p
|
1,632.40p
|
1,583.00p
|
1,595.00p
|
695
|
|
05/11/2024
|
1,585.00p
|
1,625.00p
|
1,585.00p
|
1,595.00p
|
150
|
|
04/11/2024
|
1,585.00p
|
1,617.00p
|
1,550.00p
|
1,585.00p
|
1,240
|
|
01/11/2024
|
1,550.00p
|
1,600.00p
|
1,516.00p
|
1,550.00p
|
537
|
|
31/10/2024
|
1,550.00p
|
1,585.00p
|
1,511.00p
|
1,550.00p
|
1,347
|
|
30/10/2024
|
1,600.00p
|
1,620.00p
|
1,550.00p
|
1,550.00p
|
1,088
|
|
29/10/2024
|
1,600.00p
|
1,600.00p
|
1,568.00p
|
1,600.00p
|
174
|
|
28/10/2024
|
1,625.00p
|
1,625.00p
|
1,559.00p
|
1,600.00p
|
1,197
|
|
25/10/2024
|
1,650.00p
|
1,650.00p
|
1,606.00p
|
1,625.00p
|
1,247
|
|
24/10/2024
|
1,550.00p
|
1,650.00p
|
1,535.00p
|
1,650.00p
|
2,909
|
|
23/10/2024
|
1,550.00p
|
1,600.00p
|
1,518.10p
|
1,550.00p
|
2,620
|
|
22/10/2024
|
1,525.00p
|
1,550.00p
|
1,500.00p
|
1,550.00p
|
579
|
|
21/10/2024
|
1,500.00p
|
1,540.00p
|
1,499.61p
|
1,500.00p
|
206
|
|
18/10/2024
|
1,500.00p
|
1,500.00p
|
1,475.00p
|
1,500.00p
|
377
|
|
17/10/2024
|
1,500.00p
|
1,500.00p
|
1,475.00p
|
1,500.00p
|
0
|
|
16/10/2024
|
1,500.00p
|
1,500.00p
|
1,495.00p
|
1,500.00p
|
260
|
|
15/10/2024
|
1,500.00p
|
1,500.00p
|
1,498.00p
|
1,500.00p
|
1,827
|
|
14/10/2024
|
1,525.00p
|
1,545.00p
|
1,493.00p
|
1,500.00p
|
1,479
|
|
11/10/2024
|
1,525.00p
|
1,525.00p
|
1,525.00p
|
1,525.00p
|
37
|
|
10/10/2024
|
1,525.00p
|
1,545.00p
|
1,525.00p
|
1,525.00p
|
807
|
|
09/10/2024
|
1,500.00p
|
1,545.00p
|
1,500.00p
|
1,525.00p
|
400
|
|
08/10/2024
|
1,500.00p
|
1,500.00p
|
1,483.33p
|
1,500.00p
|
0
|
|
07/10/2024
|
1,500.00p
|
1,500.00p
|
1,486.00p
|
1,500.00p
|
100
|
|
04/10/2024
|
1,500.00p
|
1,500.00p
|
1,492.00p
|
1,500.00p
|
219
|
|
03/10/2024
|
1,500.00p
|
1,525.00p
|
1,500.00p
|
1,500.00p
|
327
|
|
02/10/2024
|
1,500.00p
|
1,529.00p
|
1,500.00p
|
1,500.00p
|
327
|
|
01/10/2024
|
1,500.00p
|
1,500.00p
|
1,482.00p
|
1,500.00p
|
81
|
|
30/09/2024
|
1,500.00p
|
1,500.00p
|
1,482.00p
|
1,500.00p
|
1,000
|
|
27/09/2024
|
1,500.00p
|
1,500.00p
|
1,482.00p
|
1,500.00p
|
632
|
|
26/09/2024
|
1,500.00p
|
1,500.00p
|
1,495.00p
|
1,500.00p
|
142
|
|
25/09/2024
|
1,500.00p
|
1,540.00p
|
1,493.22p
|
1,500.00p
|
21
|
|
24/09/2024
|
1,500.00p
|
1,500.00p
|
1,493.00p
|
1,500.00p
|
1,091
|
|
23/09/2024
|
1,500.00p
|
1,500.00p
|
1,475.00p
|
1,500.00p
|
358
|
|
20/09/2024
|
1,500.00p
|
1,548.00p
|
1,476.00p
|
1,500.00p
|
1,678
|
|
19/09/2024
|
1,500.00p
|
1,540.00p
|
1,500.00p
|
1,500.00p
|
324
|
|
18/09/2024
|
1,500.00p
|
1,500.00p
|
1,483.33p
|
1,500.00p
|
0
|
|
17/09/2024
|
1,500.00p
|
1,520.00p
|
1,500.00p
|
1,500.00p
|
657
|
|
16/09/2024
|
1,500.00p
|
1,500.00p
|
1,460.00p
|
1,500.00p
|
1,260
|
|
13/09/2024
|
1,460.00p
|
1,595.00p
|
1,460.00p
|
1,410.00p
|
7,400
|
|
12/09/2024
|
1,410.00p
|
1,410.00p
|
1,396.67p
|
1,410.00p
|
0
|
|
11/09/2024
|
1,410.00p
|
1,410.00p
|
1,374.00p
|
1,410.00p
|
1,073
|
|
10/09/2024
|
1,410.00p
|
1,410.00p
|
1,396.67p
|
1,410.00p
|
0
|
|
09/09/2024
|
1,410.00p
|
1,410.00p
|
1,371.00p
|
1,410.00p
|
1,225
|
|
06/09/2024
|
1,425.00p
|
1,425.00p
|
1,400.00p
|
1,410.00p
|
3
|
|
05/09/2024
|
1,425.00p
|
1,425.00p
|
1,400.00p
|
1,425.00p
|
102
|
|
04/09/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
03/09/2024
|
1,425.00p
|
1,425.00p
|
1,417.00p
|
1,425.00p
|
140
|
|
02/09/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
30/08/2024
|
1,425.00p
|
1,425.00p
|
1,412.00p
|
1,425.00p
|
907
|
|
29/08/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
28/08/2024
|
1,425.00p
|
1,450.00p
|
1,425.00p
|
1,425.00p
|
425
|
|
27/08/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
26/08/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
23/08/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
22/08/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
21/08/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
20/08/2024
|
1,425.00p
|
1,425.00p
|
1,407.00p
|
1,425.00p
|
11
|
|
19/08/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
16/08/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
15/08/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
14/08/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
13/08/2024
|
1,425.00p
|
1,425.00p
|
1,407.00p
|
1,425.00p
|
100
|
|
12/08/2024
|
1,425.00p
|
1,441.90p
|
1,425.00p
|
1,425.00p
|
370
|
|
09/08/2024
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
1,425.00p
|
0
|
|
08/08/2024
|
1,425.00p
|
1,425.00p
|
1,400.00p
|
1,425.00p
|
5
|
|
07/08/2024
|
1,450.00p
|
1,450.00p
|
1,405.00p
|
1,425.00p
|
2,000
|
|
06/08/2024
|
1,450.00p
|
1,450.00p
|
1,405.00p
|
1,450.00p
|
250
|
|
05/08/2024
|
1,450.00p
|
1,450.00p
|
1,400.00p
|
1,450.00p
|
7,780
|
|
02/08/2024
|
1,450.00p
|
1,450.00p
|
1,450.00p
|
1,450.00p
|
1,000
|
|
01/08/2024
|
1,450.00p
|
1,450.00p
|
1,413.00p
|
1,450.00p
|
109
|
|
31/07/2024
|
1,450.00p
|
1,450.00p
|
1,425.00p
|
1,450.00p
|
0
|
|
30/07/2024
|
1,450.00p
|
1,450.00p
|
1,423.20p
|
1,450.00p
|
1,105
|
|
29/07/2024
|
1,450.00p
|
1,450.00p
|
1,422.00p
|
1,450.00p
|
8
|
|
26/07/2024
|
1,450.00p
|
1,450.00p
|
1,425.00p
|
1,450.00p
|
0
|
|
25/07/2024
|
1,450.00p
|
1,450.00p
|
1,418.21p
|
1,450.00p
|
89
|
|
24/07/2024
|
1,450.00p
|
1,450.00p
|
1,425.00p
|
1,450.00p
|
0
|
|
23/07/2024
|
1,450.00p
|
1,450.00p
|
1,418.21p
|
1,450.00p
|
993
|
|
22/07/2024
|
1,450.00p
|
1,450.00p
|
1,417.00p
|
1,450.00p
|
2,339
|
|
19/07/2024
|
1,450.00p
|
1,455.00p
|
1,411.00p
|
1,450.00p
|
2,127
|
|
18/07/2024
|
1,450.00p
|
1,458.00p
|
1,415.00p
|
1,450.00p
|
1,202
|
|
17/07/2024
|
1,475.00p
|
1,475.00p
|
1,406.00p
|
1,450.00p
|
2,264
|
|
16/07/2024
|
1,500.00p
|
1,500.00p
|
1,456.00p
|
1,475.00p
|
200
|
|
15/07/2024
|
1,500.00p
|
1,500.00p
|
1,490.00p
|
1,500.00p
|
250
|
|
12/07/2024
|
1,500.00p
|
1,500.00p
|
1,458.56p
|
1,500.00p
|
181
|
|
11/07/2024
|
1,500.00p
|
1,500.00p
|
1,458.02p
|
1,500.00p
|
713
|
|
10/07/2024
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
0
|
|
09/07/2024
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
0
|
|
08/07/2024
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
0
|
|
05/07/2024
|
1,500.00p
|
1,500.00p
|
1,490.00p
|
1,500.00p
|
670
|
|
04/07/2024
|
1,500.00p
|
1,500.00p
|
1,455.00p
|
1,500.00p
|
447
|
|
03/07/2024
|
1,500.00p
|
1,500.00p
|
1,455.00p
|
1,500.00p
|
500
|
|
02/07/2024
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
0
|
|
01/07/2024
|
1,500.00p
|
1,500.00p
|
1,450.00p
|
1,500.00p
|
201
|
|
28/06/2024
|
1,500.00p
|
1,500.00p
|
1,452.00p
|
1,500.00p
|
2,566
|
|
27/06/2024
|
1,500.00p
|
1,500.00p
|
1,490.00p
|
1,500.00p
|
240
|
|
26/06/2024
|
1,500.00p
|
1,500.00p
|
1,465.00p
|
1,500.00p
|
33
|
|
25/06/2024
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
0
|
|
24/06/2024
|
1,500.00p
|
1,500.00p
|
1,475.00p
|
1,500.00p
|
250
|
|
21/06/2024
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
0
|
|
20/06/2024
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
1,500.00p
|
0
|
|
19/06/2024
|
1,500.00p
|
1,500.00p
|
1,468.52p
|
1,500.00p
|
3,090
|
|
18/06/2024
|
1,500.00p
|
1,500.00p
|
1,487.01p
|
1,500.00p
|
50
|
|
17/06/2024
|
1,500.00p
|
1,500.00p
|
1,487.00p
|
1,500.00p
|
114
|
|
14/06/2024
|
1,500.00p
|
1,500.00p
|
1,486.02p
|
1,500.00p
|
640
|
|
13/06/2024
|
1,500.00p
|
1,500.00p
|
1,485.00p
|
1,500.00p
|
603
|
|
12/06/2024
|
1,500.00p
|
1,510.00p
|
1,483.00p
|
1,500.00p
|
1,694
|
|
11/06/2024
|
1,500.00p
|
1,513.00p
|
1,500.00p
|
1,500.00p
|
88
|
|
10/06/2024
|
1,500.00p
|
1,549.00p
|
1,481.00p
|
1,500.00p
|
228
|
|
07/06/2024
|
1,500.00p
|
1,510.00p
|
1,500.00p
|
1,500.00p
|
342
|
|
06/06/2024
|
1,500.00p
|
1,500.00p
|
1,477.52p
|
1,500.00p
|
679
|
|
05/06/2024
|
1,500.00p
|
1,512.00p
|
1,475.05p
|
1,500.00p
|
481
|
|
04/06/2024
|
1,475.00p
|
1,517.00p
|
1,470.01p
|
1,475.00p
|
2,176
|
|
03/06/2024
|
1,475.00p
|
1,519.00p
|
1,475.00p
|
1,475.00p
|
160
|
|
31/05/2024
|
1,475.00p
|
1,520.00p
|
1,456.52p
|
1,475.00p
|
1,690
|
|
30/05/2024
|
1,475.00p
|
1,475.00p
|
1,450.10p
|
1,475.00p
|
1,207
|
|
29/05/2024
|
1,475.00p
|
1,475.00p
|
1,475.00p
|
1,475.00p
|
0
|
|
28/05/2024
|
1,475.00p
|
1,498.50p
|
1,441.00p
|
1,475.00p
|
4,703
|
|
27/05/2024
|
1,475.00p
|
1,520.00p
|
1,435.00p
|
1,475.00p
|
1,041
|