Volvere
(VLE)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
1,475.00p
|
1,520.00p
|
1,435.00p
|
1,475.00p
|
1,041
|
|
23/05/2024
|
1,475.00p
|
1,475.00p
|
1,433.00p
|
1,475.00p
|
200
|
|
22/05/2024
|
1,400.00p
|
1,525.00p
|
1,400.00p
|
1,475.00p
|
7,666
|
|
21/05/2024
|
1,350.00p
|
1,360.00p
|
1,350.00p
|
1,350.00p
|
0
|
|
20/05/2024
|
1,350.00p
|
1,350.00p
|
1,313.00p
|
1,350.00p
|
50
|
|
17/05/2024
|
1,350.00p
|
1,369.00p
|
1,350.00p
|
1,350.00p
|
101
|
|
16/05/2024
|
1,350.00p
|
1,350.00p
|
1,300.00p
|
1,350.00p
|
973
|
|
15/05/2024
|
1,350.00p
|
1,350.00p
|
1,310.00p
|
1,350.00p
|
957
|
|
14/05/2024
|
1,350.00p
|
1,360.00p
|
1,350.00p
|
1,350.00p
|
0
|
|
13/05/2024
|
1,275.00p
|
1,395.00p
|
1,275.00p
|
1,350.00p
|
1,737
|
|
10/05/2024
|
1,250.00p
|
1,300.00p
|
1,250.00p
|
1,275.00p
|
1,015
|
|
09/05/2024
|
1,250.00p
|
1,300.00p
|
1,250.00p
|
1,250.00p
|
619
|
|
08/05/2024
|
1,225.00p
|
1,300.00p
|
1,200.00p
|
1,250.00p
|
569
|
|
07/05/2024
|
1,225.00p
|
1,300.00p
|
1,200.00p
|
1,225.00p
|
212
|
|
06/05/2024
|
1,225.00p
|
1,225.00p
|
1,200.00p
|
1,225.00p
|
296
|
|
03/05/2024
|
1,225.00p
|
1,225.00p
|
1,200.00p
|
1,225.00p
|
296
|
|
02/05/2024
|
1,225.00p
|
1,225.00p
|
1,200.00p
|
1,225.00p
|
40
|
|
01/05/2024
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
0
|
|
30/04/2024
|
1,225.00p
|
1,225.00p
|
1,190.00p
|
1,225.00p
|
300
|
|
29/04/2024
|
1,225.00p
|
1,290.00p
|
1,225.00p
|
1,225.00p
|
232
|
|
26/04/2024
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
0
|
|
25/04/2024
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
0
|
|
24/04/2024
|
1,225.00p
|
1,225.00p
|
1,186.00p
|
1,225.00p
|
2,902
|
|
23/04/2024
|
1,225.00p
|
1,298.50p
|
1,225.00p
|
1,225.00p
|
755
|
|
22/04/2024
|
1,225.00p
|
1,238.00p
|
1,225.00p
|
1,225.00p
|
250
|
|
19/04/2024
|
1,225.00p
|
1,238.00p
|
1,162.00p
|
1,225.00p
|
1,550
|
|
18/04/2024
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
0
|
|
17/04/2024
|
1,225.00p
|
1,225.00p
|
1,150.00p
|
1,225.00p
|
304
|
|
16/04/2024
|
1,225.00p
|
1,225.00p
|
1,157.00p
|
1,225.00p
|
304
|
|
15/04/2024
|
1,225.00p
|
1,225.00p
|
1,156.00p
|
1,225.00p
|
39
|
|
12/04/2024
|
1,225.00p
|
1,225.00p
|
1,155.00p
|
1,225.00p
|
1,608
|
|
11/04/2024
|
1,225.00p
|
1,225.00p
|
1,159.00p
|
1,225.00p
|
450
|
|
10/04/2024
|
1,225.00p
|
1,225.00p
|
1,214.29p
|
1,225.00p
|
0
|
|
09/04/2024
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
0
|
|
08/04/2024
|
1,225.00p
|
1,225.00p
|
1,157.00p
|
1,225.00p
|
556
|
|
05/04/2024
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
0
|
|
04/04/2024
|
1,225.00p
|
1,225.00p
|
1,157.00p
|
1,225.00p
|
2,165
|
|
03/04/2024
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
1,225.00p
|
0
|
|
02/04/2024
|
1,225.00p
|
1,225.00p
|
1,157.00p
|
1,225.00p
|
744
|
|
01/04/2024
|
1,225.00p
|
1,231.00p
|
1,225.00p
|
1,225.00p
|
650
|
|
29/03/2024
|
1,225.00p
|
1,231.00p
|
1,225.00p
|
1,225.00p
|
650
|
|
28/03/2024
|
1,225.00p
|
1,231.00p
|
1,225.00p
|
1,225.00p
|
650
|
|
27/03/2024
|
1,250.00p
|
1,278.70p
|
1,200.00p
|
1,225.00p
|
1,004
|
|
26/03/2024
|
1,250.00p
|
1,269.00p
|
1,240.00p
|
1,250.00p
|
822
|
|
25/03/2024
|
1,250.00p
|
1,250.00p
|
1,200.00p
|
1,250.00p
|
1,000
|
|
22/03/2024
|
1,250.00p
|
1,250.00p
|
1,250.00p
|
1,250.00p
|
0
|
|
21/03/2024
|
1,250.00p
|
1,269.00p
|
1,211.00p
|
1,250.00p
|
1,740
|
|
20/03/2024
|
1,250.00p
|
1,250.00p
|
1,250.00p
|
1,250.00p
|
0
|