Volvere
(VLE)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
31/10/2025
|
2,510.00p
|
2,570.00p
|
2,485.00p
|
2,510.00p
|
1,485
|
|
30/10/2025
|
2,450.00p
|
2,580.00p
|
2,450.00p
|
2,510.00p
|
1,488
|
|
29/10/2025
|
2,450.00p
|
2,500.00p
|
2,400.00p
|
2,450.00p
|
1,361
|
|
28/10/2025
|
2,370.00p
|
2,460.00p
|
2,370.00p
|
2,450.00p
|
1,097
|
|
27/10/2025
|
2,340.00p
|
2,437.20p
|
2,340.00p
|
2,370.00p
|
471
|
|
24/10/2025
|
2,320.00p
|
2,340.00p
|
2,320.00p
|
2,340.00p
|
195
|
|
23/10/2025
|
2,320.00p
|
2,320.00p
|
2,303.00p
|
2,320.00p
|
45
|
|
22/10/2025
|
2,270.00p
|
2,380.00p
|
2,246.50p
|
2,320.00p
|
808
|
|
21/10/2025
|
2,270.00p
|
2,291.00p
|
2,242.00p
|
2,270.00p
|
336
|
|
20/10/2025
|
2,250.00p
|
2,300.00p
|
2,235.00p
|
2,270.00p
|
469
|
|
17/10/2025
|
2,250.00p
|
2,250.00p
|
2,220.00p
|
2,250.00p
|
157
|
|
16/10/2025
|
2,250.00p
|
2,275.00p
|
2,250.00p
|
2,250.00p
|
221
|
|
15/10/2025
|
2,270.00p
|
2,270.00p
|
2,220.20p
|
2,250.00p
|
44
|
|
14/10/2025
|
2,270.00p
|
2,300.00p
|
2,213.30p
|
2,270.00p
|
473
|
|
13/10/2025
|
2,240.00p
|
2,300.00p
|
2,208.00p
|
2,270.00p
|
2,079
|
|
10/10/2025
|
2,240.00p
|
2,249.00p
|
2,192.00p
|
2,240.00p
|
926
|
|
09/10/2025
|
2,300.00p
|
2,300.00p
|
2,180.00p
|
2,240.00p
|
2,483
|
|
08/10/2025
|
2,310.00p
|
2,331.00p
|
2,232.00p
|
2,300.00p
|
1,189
|
|
07/10/2025
|
2,310.00p
|
2,337.00p
|
2,240.00p
|
2,310.00p
|
679
|
|
06/10/2025
|
2,370.00p
|
2,370.00p
|
2,240.00p
|
2,310.00p
|
2,473
|
|
03/10/2025
|
2,370.00p
|
2,380.00p
|
2,310.00p
|
2,370.00p
|
551
|
|
02/10/2025
|
2,370.00p
|
2,390.00p
|
2,300.00p
|
2,370.00p
|
788
|
|
01/10/2025
|
2,370.00p
|
2,419.95p
|
2,335.00p
|
2,370.00p
|
1,571
|
|
30/09/2025
|
2,350.00p
|
2,398.00p
|
2,300.00p
|
2,350.00p
|
619
|
|
29/09/2025
|
2,350.00p
|
2,398.00p
|
2,300.00p
|
2,350.00p
|
848
|
|
26/09/2025
|
2,320.00p
|
2,390.00p
|
2,320.00p
|
2,350.00p
|
446
|
|
25/09/2025
|
2,290.00p
|
2,340.00p
|
2,290.00p
|
2,320.00p
|
1,362
|
|
24/09/2025
|
2,270.00p
|
2,300.00p
|
2,270.00p
|
2,290.00p
|
670
|
|
23/09/2025
|
2,270.00p
|
2,285.00p
|
2,270.00p
|
2,270.00p
|
0
|
|
22/09/2025
|
2,240.00p
|
2,300.00p
|
2,230.00p
|
2,270.00p
|
1,581
|
|
19/09/2025
|
2,240.00p
|
2,280.00p
|
2,171.40p
|
2,240.00p
|
13,145
|
|
18/09/2025
|
2,230.00p
|
2,270.00p
|
2,215.00p
|
2,240.00p
|
582
|
|
17/09/2025
|
2,190.00p
|
2,257.00p
|
2,190.00p
|
2,230.00p
|
1,683
|
|
16/09/2025
|
2,190.00p
|
2,239.00p
|
2,170.11p
|
2,190.00p
|
4,951
|
|
15/09/2025
|
2,150.00p
|
2,240.00p
|
2,150.00p
|
2,190.00p
|
8,666
|
|
12/09/2025
|
2,080.00p
|
2,195.00p
|
2,080.00p
|
2,150.00p
|
6,575
|
|
11/09/2025
|
2,080.00p
|
2,127.00p
|
2,055.00p
|
2,080.00p
|
699
|
|
10/09/2025
|
2,080.00p
|
2,080.00p
|
2,078.50p
|
2,080.00p
|
1,156
|
|
09/09/2025
|
2,080.00p
|
2,106.67p
|
2,080.00p
|
2,080.00p
|
0
|
|
08/09/2025
|
2,080.00p
|
2,130.00p
|
2,080.00p
|
2,080.00p
|
539
|
|
05/09/2025
|
2,080.00p
|
2,106.67p
|
2,080.00p
|
2,080.00p
|
0
|
|
04/09/2025
|
2,080.00p
|
2,130.00p
|
2,080.00p
|
2,080.00p
|
10
|
|
03/09/2025
|
2,080.00p
|
2,137.00p
|
2,080.00p
|
2,080.00p
|
70
|
|
02/09/2025
|
2,080.00p
|
2,140.00p
|
2,080.00p
|
2,080.00p
|
1,266
|
|
01/09/2025
|
2,080.00p
|
2,140.00p
|
2,080.00p
|
2,080.00p
|
285
|
|
29/08/2025
|
2,080.00p
|
2,086.00p
|
2,080.00p
|
2,080.00p
|
617
|
|
28/08/2025
|
2,080.00p
|
2,080.00p
|
2,080.00p
|
2,080.00p
|
200
|
|
27/08/2025
|
2,080.00p
|
2,145.00p
|
2,080.00p
|
2,080.00p
|
371
|
|
26/08/2025
|
2,080.00p
|
2,144.00p
|
2,080.00p
|
2,080.00p
|
147
|
|
25/08/2025
|
2,080.00p
|
2,125.00p
|
2,080.00p
|
2,080.00p
|
1,229
|
|
22/08/2025
|
2,080.00p
|
2,125.00p
|
2,080.00p
|
2,080.00p
|
1,229
|
|
21/08/2025
|
2,080.00p
|
2,125.00p
|
2,080.00p
|
2,080.00p
|
204
|
|
20/08/2025
|
2,080.00p
|
2,120.00p
|
2,080.00p
|
2,080.00p
|
176
|
|
19/08/2025
|
2,080.00p
|
2,125.00p
|
2,000.00p
|
2,080.00p
|
535
|
|
18/08/2025
|
2,080.00p
|
2,125.00p
|
2,070.00p
|
2,080.00p
|
13
|
|
15/08/2025
|
2,080.00p
|
2,126.00p
|
2,077.00p
|
2,080.00p
|
1,469
|
|
14/08/2025
|
2,080.00p
|
2,127.00p
|
2,075.00p
|
2,080.00p
|
1,311
|
|
13/08/2025
|
2,080.00p
|
2,127.00p
|
2,080.00p
|
2,080.00p
|
50
|
|
12/08/2025
|
2,080.00p
|
2,085.00p
|
2,075.00p
|
2,080.00p
|
122
|
|
11/08/2025
|
2,080.00p
|
2,144.00p
|
2,080.00p
|
2,080.00p
|
471
|
|
08/08/2025
|
2,080.00p
|
2,130.00p
|
2,080.00p
|
2,080.00p
|
9
|
|
07/08/2025
|
2,080.00p
|
2,085.10p
|
2,080.00p
|
2,080.00p
|
128
|
|
06/08/2025
|
2,080.00p
|
2,144.00p
|
2,080.00p
|
2,080.00p
|
759
|
|
05/08/2025
|
2,080.00p
|
2,092.00p
|
2,080.00p
|
2,080.00p
|
431
|
|
04/08/2025
|
2,080.00p
|
2,140.00p
|
2,070.00p
|
2,080.00p
|
1,673
|
|
01/08/2025
|
2,080.00p
|
2,160.00p
|
2,069.16p
|
2,080.00p
|
2,735
|
|
31/07/2025
|
2,080.00p
|
2,123.00p
|
2,070.00p
|
2,080.00p
|
260
|
|
30/07/2025
|
2,080.00p
|
2,123.00p
|
2,068.98p
|
2,080.00p
|
2,597
|
|
29/07/2025
|
2,080.00p
|
2,099.00p
|
2,067.38p
|
2,080.00p
|
663
|
|
28/07/2025
|
2,080.00p
|
2,135.00p
|
2,036.00p
|
2,080.00p
|
1,418
|
|
25/07/2025
|
2,220.00p
|
2,220.00p
|
2,034.00p
|
2,080.00p
|
7,782
|
|
24/07/2025
|
2,250.00p
|
2,250.00p
|
2,200.00p
|
2,220.00p
|
1,884
|
|
23/07/2025
|
2,250.00p
|
2,300.00p
|
2,200.00p
|
2,250.00p
|
801
|
|
22/07/2025
|
2,270.00p
|
2,286.00p
|
2,220.00p
|
2,250.00p
|
294
|
|
21/07/2025
|
2,270.00p
|
2,290.00p
|
2,222.00p
|
2,270.00p
|
240
|
|
18/07/2025
|
2,290.00p
|
2,290.00p
|
2,220.00p
|
2,270.00p
|
714
|
|
17/07/2025
|
2,290.00p
|
2,290.00p
|
2,221.40p
|
2,290.00p
|
174
|
|
16/07/2025
|
2,310.00p
|
2,325.00p
|
2,250.00p
|
2,290.00p
|
1,009
|
|
15/07/2025
|
2,350.00p
|
2,350.00p
|
2,260.00p
|
2,310.00p
|
467
|
|
14/07/2025
|
2,350.00p
|
2,350.00p
|
2,300.00p
|
2,350.00p
|
429
|
|
11/07/2025
|
2,330.00p
|
2,400.00p
|
2,318.00p
|
2,350.00p
|
325
|
|
10/07/2025
|
2,350.00p
|
2,360.00p
|
2,300.00p
|
2,350.00p
|
441
|
|
09/07/2025
|
2,350.00p
|
2,360.00p
|
2,300.00p
|
2,350.00p
|
703
|
|
08/07/2025
|
2,350.00p
|
2,400.00p
|
2,315.00p
|
2,350.00p
|
472
|
|
07/07/2025
|
2,350.00p
|
2,368.00p
|
2,315.00p
|
2,350.00p
|
713
|
|
04/07/2025
|
2,350.00p
|
2,370.00p
|
2,315.00p
|
2,350.00p
|
1,458
|
|
03/07/2025
|
2,350.00p
|
2,400.00p
|
2,300.00p
|
2,350.00p
|
1,629
|
|
02/07/2025
|
2,360.00p
|
2,360.00p
|
2,324.00p
|
2,350.00p
|
0
|
|
01/07/2025
|
2,360.00p
|
2,360.00p
|
2,348.00p
|
2,360.00p
|
443
|
|
30/06/2025
|
2,360.00p
|
2,420.00p
|
2,332.00p
|
2,360.00p
|
180
|
|
27/06/2025
|
2,350.00p
|
2,419.00p
|
2,331.20p
|
2,360.00p
|
1,801
|
|
26/06/2025
|
2,280.00p
|
2,400.00p
|
2,276.00p
|
2,340.00p
|
2,418
|
|
25/06/2025
|
2,300.00p
|
2,360.00p
|
2,272.00p
|
2,300.00p
|
950
|
|
24/06/2025
|
2,300.00p
|
2,354.00p
|
2,272.00p
|
2,300.00p
|
335
|
|
23/06/2025
|
2,300.00p
|
2,354.00p
|
2,265.00p
|
2,300.00p
|
206
|
|
20/06/2025
|
2,300.00p
|
2,320.00p
|
2,246.00p
|
2,300.00p
|
1,839
|
|
19/06/2025
|
2,300.00p
|
2,354.00p
|
2,261.60p
|
2,300.00p
|
1,277
|
|
18/06/2025
|
2,300.00p
|
2,300.00p
|
2,261.60p
|
2,300.00p
|
291
|
|
17/06/2025
|
2,260.00p
|
2,360.00p
|
2,223.00p
|
2,300.00p
|
1,115
|
|
16/06/2025
|
2,260.00p
|
2,290.00p
|
2,260.00p
|
2,260.00p
|
12
|
|
13/06/2025
|
2,250.00p
|
2,318.00p
|
2,225.00p
|
2,260.00p
|
2,862
|
|
12/06/2025
|
2,230.00p
|
2,300.00p
|
2,196.40p
|
2,250.00p
|
834
|
|
11/06/2025
|
2,210.00p
|
2,260.00p
|
2,175.00p
|
2,210.00p
|
1,994
|
|
10/06/2025
|
2,180.00p
|
2,223.00p
|
2,172.00p
|
2,210.00p
|
1,403
|
|
09/06/2025
|
2,180.00p
|
2,200.00p
|
2,175.00p
|
2,180.00p
|
755
|
|
06/06/2025
|
2,200.00p
|
2,232.00p
|
2,175.00p
|
2,180.00p
|
2,524
|
|
05/06/2025
|
2,200.00p
|
2,227.20p
|
2,166.00p
|
2,200.00p
|
1,059
|
|
04/06/2025
|
2,200.00p
|
2,200.00p
|
2,185.00p
|
2,200.00p
|
94
|
|
03/06/2025
|
2,200.00p
|
2,240.00p
|
2,200.00p
|
2,200.00p
|
362
|
|
02/06/2025
|
2,200.00p
|
2,240.00p
|
2,200.00p
|
2,200.00p
|
2,174
|
|
30/05/2025
|
2,200.00p
|
2,240.00p
|
2,200.00p
|
2,200.00p
|
689
|
|
29/05/2025
|
2,200.00p
|
2,227.92p
|
2,200.00p
|
2,200.00p
|
420
|
|
28/05/2025
|
2,200.00p
|
2,233.00p
|
2,185.00p
|
2,200.00p
|
1,110
|
|
27/05/2025
|
2,200.00p
|
2,240.00p
|
2,200.00p
|
2,200.00p
|
5,521
|
|
26/05/2025
|
2,200.00p
|
2,240.00p
|
2,185.00p
|
2,200.00p
|
1,284
|
|
23/05/2025
|
2,200.00p
|
2,240.00p
|
2,185.00p
|
2,200.00p
|
1,284
|
|
22/05/2025
|
2,200.00p
|
2,215.00p
|
2,191.00p
|
2,200.00p
|
1,715
|
|
21/05/2025
|
2,200.00p
|
2,240.00p
|
2,175.00p
|
2,200.00p
|
2,409
|
|
20/05/2025
|
2,070.00p
|
2,240.00p
|
2,060.00p
|
2,200.00p
|
5,563
|
|
19/05/2025
|
2,100.00p
|
2,130.20p
|
2,064.00p
|
2,070.00p
|
2,523
|
|
16/05/2025
|
2,090.00p
|
2,180.00p
|
1,924.00p
|
2,100.00p
|
16,293
|
|
15/05/2025
|
1,925.00p
|
2,100.00p
|
1,925.00p
|
2,070.00p
|
2,839
|
|
14/05/2025
|
1,880.00p
|
1,950.00p
|
1,880.00p
|
1,925.00p
|
3,141
|
|
13/05/2025
|
1,880.00p
|
1,942.00p
|
1,880.00p
|
1,880.00p
|
256
|
|
12/05/2025
|
1,880.00p
|
1,942.00p
|
1,873.00p
|
1,880.00p
|
1,114
|
|
09/05/2025
|
1,880.00p
|
1,942.00p
|
1,880.00p
|
1,880.00p
|
1,105
|
|
08/05/2025
|
1,880.00p
|
1,892.00p
|
1,873.00p
|
1,880.00p
|
243
|
|
07/05/2025
|
1,880.00p
|
1,880.00p
|
1,873.00p
|
1,880.00p
|
20
|
|
06/05/2025
|
1,880.00p
|
1,950.00p
|
1,880.00p
|
1,880.00p
|
154
|
|
05/05/2025
|
1,880.00p
|
1,939.00p
|
1,880.00p
|
1,880.00p
|
540
|
|
02/05/2025
|
1,880.00p
|
1,939.00p
|
1,880.00p
|
1,880.00p
|
540
|