Volvere
(VLE)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
21/02/2025
|
1,860.00p
|
1,940.00p
|
1,843.00p
|
1,900.00p
|
1,813
|
|
20/02/2025
|
1,860.00p
|
1,884.00p
|
1,841.00p
|
1,860.00p
|
1,861
|
|
19/02/2025
|
1,900.00p
|
1,900.00p
|
1,826.00p
|
1,860.00p
|
3,355
|
|
18/02/2025
|
1,900.00p
|
1,900.00p
|
1,855.00p
|
1,900.00p
|
5,385
|
|
17/02/2025
|
1,810.00p
|
1,945.00p
|
1,810.00p
|
1,900.00p
|
11,397
|
|
14/02/2025
|
1,830.00p
|
1,885.00p
|
1,793.00p
|
1,825.00p
|
15,295
|
|
13/02/2025
|
1,770.00p
|
1,800.00p
|
1,753.60p
|
1,770.00p
|
277
|
|
12/02/2025
|
1,770.00p
|
1,770.00p
|
1,755.00p
|
1,770.00p
|
427
|
|
11/02/2025
|
1,770.00p
|
1,770.00p
|
1,753.20p
|
1,770.00p
|
272
|
|
10/02/2025
|
1,750.00p
|
1,800.00p
|
1,750.00p
|
1,770.00p
|
7,213
|
|
07/02/2025
|
1,750.00p
|
1,769.00p
|
1,700.00p
|
1,750.00p
|
3,698
|
|
06/02/2025
|
1,750.00p
|
1,750.00p
|
1,700.00p
|
1,750.00p
|
8
|
|
05/02/2025
|
1,750.00p
|
1,800.00p
|
1,750.00p
|
1,750.00p
|
30
|
|
04/02/2025
|
1,750.00p
|
1,800.00p
|
1,750.00p
|
1,750.00p
|
400
|
|
03/02/2025
|
1,735.00p
|
1,770.00p
|
1,706.20p
|
1,750.00p
|
1,948
|
|
31/01/2025
|
1,735.00p
|
1,735.00p
|
1,723.33p
|
1,735.00p
|
0
|
|
30/01/2025
|
1,735.00p
|
1,767.00p
|
1,715.67p
|
1,735.00p
|
78
|
|
29/01/2025
|
1,735.00p
|
1,735.00p
|
1,720.21p
|
1,735.00p
|
1,512
|
|
28/01/2025
|
1,700.00p
|
1,750.00p
|
1,700.00p
|
1,735.00p
|
1,838
|
|
27/01/2025
|
1,700.00p
|
1,700.00p
|
1,678.00p
|
1,700.00p
|
6
|
|
24/01/2025
|
1,700.00p
|
1,700.00p
|
1,700.00p
|
1,700.00p
|
0
|
|
23/01/2025
|
1,700.00p
|
1,700.00p
|
1,690.00p
|
1,700.00p
|
41
|
|
22/01/2025
|
1,700.00p
|
1,725.00p
|
1,700.00p
|
1,700.00p
|
0
|
|
21/01/2025
|
1,700.00p
|
1,700.00p
|
1,675.00p
|
1,700.00p
|
100
|
|
20/01/2025
|
1,660.00p
|
1,700.00p
|
1,660.00p
|
1,700.00p
|
675
|
|
17/01/2025
|
1,660.00p
|
1,740.00p
|
1,660.00p
|
1,660.00p
|
20,000
|
|
16/01/2025
|
1,660.00p
|
1,700.00p
|
1,660.00p
|
1,660.00p
|
7
|
|
15/01/2025
|
1,660.00p
|
1,692.00p
|
1,650.00p
|
1,660.00p
|
579
|
|
14/01/2025
|
1,660.00p
|
1,661.00p
|
1,660.00p
|
1,660.00p
|
12
|
|
13/01/2025
|
1,650.00p
|
1,660.00p
|
1,650.00p
|
1,660.00p
|
498
|
|
10/01/2025
|
1,600.00p
|
1,650.00p
|
1,600.00p
|
1,635.00p
|
753
|
|
09/01/2025
|
1,600.00p
|
1,638.00p
|
1,600.00p
|
1,600.00p
|
305
|
|
08/01/2025
|
1,600.00p
|
1,610.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
07/01/2025
|
1,600.00p
|
1,602.00p
|
1,600.00p
|
1,600.00p
|
54
|
|
06/01/2025
|
1,600.00p
|
1,615.00p
|
1,550.00p
|
1,600.00p
|
1,010
|
|
03/01/2025
|
1,600.00p
|
1,610.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
02/01/2025
|
1,600.00p
|
1,610.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
01/01/2025
|
1,600.00p
|
1,610.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
31/12/2024
|
1,600.00p
|
1,610.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
30/12/2024
|
1,600.00p
|
1,647.00p
|
1,600.00p
|
1,600.00p
|
776
|
|
27/12/2024
|
1,600.00p
|
1,610.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
26/12/2024
|
1,600.00p
|
1,600.00p
|
1,598.00p
|
1,600.00p
|
125
|
|
25/12/2024
|
1,600.00p
|
1,600.00p
|
1,598.00p
|
1,600.00p
|
125
|
|
24/12/2024
|
1,600.00p
|
1,600.00p
|
1,598.00p
|
1,600.00p
|
125
|
|
23/12/2024
|
1,600.00p
|
1,610.00p
|
1,591.00p
|
1,600.00p
|
1,842
|
|
20/12/2024
|
1,600.00p
|
1,600.00p
|
1,591.00p
|
1,600.00p
|
688
|
|
19/12/2024
|
1,600.00p
|
1,600.00p
|
1,560.00p
|
1,600.00p
|
1
|
|
18/12/2024
|
1,600.00p
|
1,610.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
17/12/2024
|
1,600.00p
|
1,600.00p
|
1,566.00p
|
1,600.00p
|
1,022
|
|
16/12/2024
|
1,600.00p
|
1,600.00p
|
1,563.00p
|
1,600.00p
|
376
|
|
13/12/2024
|
1,600.00p
|
1,610.00p
|
1,563.00p
|
1,600.00p
|
924
|
|
12/12/2024
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
1,600.00p
|
445
|
|
11/12/2024
|
1,600.00p
|
1,600.00p
|
1,561.00p
|
1,600.00p
|
66
|
|
10/12/2024
|
1,600.00p
|
1,600.00p
|
1,561.00p
|
1,600.00p
|
307
|
|
09/12/2024
|
1,600.00p
|
1,600.00p
|
1,573.00p
|
1,600.00p
|
235
|
|
06/12/2024
|
1,600.00p
|
1,600.00p
|
1,560.00p
|
1,600.00p
|
1
|
|
05/12/2024
|
1,600.00p
|
1,600.00p
|
1,561.00p
|
1,600.00p
|
967
|
|
04/12/2024
|
1,600.00p
|
1,647.00p
|
1,600.00p
|
1,600.00p
|
1
|
|
03/12/2024
|
1,600.00p
|
1,600.00p
|
1,560.00p
|
1,600.00p
|
6
|
|
02/12/2024
|
1,600.00p
|
1,610.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
29/11/2024
|
1,600.00p
|
1,610.00p
|
1,600.00p
|
1,600.00p
|
0
|
|
28/11/2024
|
1,600.00p
|
1,600.00p
|
1,583.00p
|
1,600.00p
|
516
|
|
27/11/2024
|
1,600.00p
|
1,618.00p
|
1,553.00p
|
1,600.00p
|
206
|
|
26/11/2024
|
1,600.00p
|
1,600.00p
|
1,553.00p
|
1,600.00p
|
87
|
|
25/11/2024
|
1,600.00p
|
1,600.00p
|
1,585.00p
|
1,600.00p
|
50
|
|
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
|