UK markets closed

Volvere plc (VLE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,010.000.00 (0.00%)
At close: 03:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221,010.001,037.001,037.001,010.001,010.0096
23 Jun 20221,050.001,038.00991.841,010.001,010.001,632
22 Jun 20221,050.001,050.001,050.001,050.001,050.00-
21 Jun 20221,050.001,055.001,000.001,050.001,050.001,454
20 Jun 20221,050.001,000.001,000.001,050.001,050.00269
17 Jun 20221,060.001,000.001,000.001,050.001,050.001,000
16 Jun 20221,085.001,054.201,054.201,050.001,050.001,481
15 Jun 20221,085.001,085.001,085.001,085.001,085.00-
14 Jun 20221,085.001,109.501,109.501,085.001,085.00270
13 Jun 20221,085.001,071.701,071.701,085.001,085.00374
10 Jun 20221,085.001,085.001,085.001,085.001,085.00-
09 Jun 20221,085.001,120.001,120.001,085.001,085.00445
08 Jun 20221,085.001,067.501,067.501,085.001,085.0060
07 Jun 20221,085.001,085.001,085.001,085.001,085.00-
06 Jun 20221,085.001,066.001,066.001,085.001,085.00250
01 Jun 20221,085.001,085.001,085.001,085.001,085.00-
31 May 20221,085.001,113.001,111.601,085.001,085.00629
30 May 20221,085.001,113.001,057.701,085.001,085.001,146
27 May 20221,050.001,100.001,055.601,085.001,085.002,338
26 May 20221,050.001,050.001,050.001,050.001,050.00-
25 May 20221,050.001,095.001,016.001,050.001,050.00850
24 May 20221,050.001,050.001,050.001,050.001,050.00-
23 May 20221,050.001,090.001,050.001,050.001,050.002,300
20 May 20221,050.001,090.00990.001,050.001,050.002,770
19 May 20221,050.001,050.001,050.001,050.001,050.00-
18 May 20221,060.001,025.001,025.001,060.001,060.00259
17 May 20221,060.001,025.001,025.001,060.001,060.0028
16 May 20221,060.001,025.001,025.001,060.001,060.0014
13 May 20221,060.001,025.001,022.401,060.001,060.00117
12 May 20221,060.001,025.001,024.001,060.001,060.00721
11 May 20221,060.001,084.001,025.001,060.001,060.001,081
10 May 20221,060.001,022.401,022.401,060.001,060.003
09 May 20221,060.001,070.001,025.001,060.001,060.00947
06 May 20221,060.001,060.001,060.001,060.001,060.00-
05 May 20221,050.001,043.401,003.001,060.001,060.004,991
04 May 20221,070.001,049.001,003.001,050.001,050.001,260
03 May 20221,070.001,049.001,049.001,070.001,070.008
29 Apr 20221,070.001,070.001,070.001,070.001,070.00-
28 Apr 20221,090.001,058.001,058.001,070.001,070.00494
27 Apr 20221,090.001,090.001,090.001,090.001,090.00-
26 Apr 20221,090.001,090.001,090.001,090.001,090.00-
25 Apr 20221,090.001,064.001,052.401,090.001,090.00842
22 Apr 20221,090.001,090.001,090.001,090.001,090.00-
21 Apr 20221,090.001,058.001,052.401,090.001,090.00109
20 Apr 20221,090.001,090.001,090.001,090.001,090.00-
19 Apr 20221,090.001,125.001,058.001,090.001,090.00566
14 Apr 20221,070.001,094.001,058.001,090.001,090.001,726
13 Apr 20221,090.001,054.381,041.801,070.001,070.002,000
12 Apr 20221,070.001,094.001,041.801,090.001,090.006,704
11 Apr 20221,115.001,101.501,000.001,070.001,070.008,656
08 Apr 20221,115.001,100.001,060.001,115.001,115.001,895
07 Apr 20221,115.001,114.001,114.001,115.001,115.001,000
06 Apr 20221,125.001,100.001,070.001,115.001,115.001,076
05 Apr 20221,125.001,101.501,101.501,125.001,125.005
04 Apr 20221,125.001,134.001,100.001,125.001,125.00951
01 Apr 20221,165.001,150.001,100.001,125.001,125.001,077
31 Mar 20221,165.001,150.901,125.001,165.001,165.002,080
30 Mar 20221,165.001,165.001,165.001,165.001,165.00474
29 Mar 20221,165.001,165.001,150.001,165.001,165.00338
28 Mar 20221,165.001,150.001,150.001,165.001,165.00176
25 Mar 20221,180.001,170.001,150.001,165.001,165.00711
24 Mar 20221,180.001,180.001,180.001,180.001,180.00-
23 Mar 20221,180.001,180.001,180.001,180.001,180.00-
22 Mar 20221,180.001,190.001,160.001,180.001,180.001,408
21 Mar 20221,205.001,180.001,160.001,180.001,180.003,661
18 Mar 20221,205.001,165.401,160.001,205.001,205.00430
17 Mar 20221,150.001,250.001,141.001,205.001,205.004,765
16 Mar 20221,170.001,141.801,140.001,150.001,150.00404
15 Mar 20221,170.001,140.001,140.001,170.001,170.0050
14 Mar 20221,170.001,140.001,140.001,170.001,170.0018
11 Mar 20221,170.001,168.001,140.001,170.001,170.00614
10 Mar 20221,170.001,140.001,140.001,170.001,170.00550
09 Mar 20221,165.001,168.501,140.001,170.001,170.001,885
08 Mar 20221,180.001,170.001,160.001,165.001,165.002,947
07 Mar 20221,200.001,172.001,170.001,180.001,180.002,250
04 Mar 20221,215.001,220.001,200.001,200.001,200.004,100
03 Mar 20221,225.001,215.001,200.001,215.001,215.001,350
02 Mar 20221,210.001,210.001,203.001,210.001,210.005,104
01 Mar 20221,150.001,204.501,195.001,210.001,210.003,813
28 Feb 20221,130.001,130.001,130.001,130.001,130.00-
25 Feb 20221,135.001,174.601,135.001,135.001,135.00380
24 Feb 20221,140.001,175.501,084.201,135.001,135.002,311
23 Feb 20221,175.001,151.501,151.501,175.001,175.00700
22 Feb 20221,175.001,190.001,151.501,175.001,175.00268
21 Feb 20221,175.001,151.501,151.501,175.001,175.001,274
18 Feb 20221,175.001,151.501,150.001,175.001,175.001,038
17 Feb 20221,175.001,199.501,152.501,175.001,175.001,555
16 Feb 20221,190.001,185.001,151.601,175.001,175.001,024
15 Feb 20221,190.001,158.001,150.001,190.001,190.001,903
14 Feb 20221,200.001,177.001,170.001,200.001,200.00933
11 Feb 20221,200.001,211.001,211.001,200.001,200.00165
10 Feb 20221,200.001,211.001,170.001,200.001,200.00293
09 Feb 20221,200.001,212.001,212.001,200.001,200.00500
08 Feb 20221,200.001,200.001,171.201,200.001,200.0011,020
07 Feb 20221,200.001,215.001,173.001,200.001,200.00121
04 Feb 20221,200.001,199.261,197.601,200.001,200.001,384
03 Feb 20221,200.001,200.001,195.351,200.001,200.002,600
02 Feb 20221,200.001,198.001,170.601,200.001,200.001,116
01 Feb 20221,205.001,200.001,175.001,200.001,200.001,082
31 Jan 20221,190.001,210.001,151.601,205.001,205.002,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...