Volvere Plc Historical Data - VLE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Volvere Plc (VLE)
Volvere Plc (VLE) Historical

Volvere Plc (VLE)

1,600.00

0.00

(0.00%)

Closed November 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1600	1600	1600	104	1600	DE
4	-50	-3.0303030303	1650	1650	1550	574	1589.41291841	DE
12	175	12.2807017544	1425	1650	1410	692	1532.23839552	DE
26	200	14.2857142857	1400	1650	1400	757	1497.16871598	DE
52	475	42.2222222222	1125	1650	1060	769	1333.54549025	DE
156	275	20.7547169811	1325	1650	800	755	1184.99372665	DE
260	400	33.3333333333	1200	1650	800	1274	1265.63474306	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	1600	0	0.00	1600	1600	1600	152
1732123800	1600	0	0.00	1600	1600	1600	0
1732037400	1600	0	0.00	1600	1600	1600	2
1731951000	1600	0	0.00	1600	1600	1600	365
1731691800	1600	0	0.00	1600	1600	1600	0
1731605400	1600	0	0.00	1600	1600	1600	0
1731519000	1600	0	0.00	1600	1600	1600	0
1731432600	1600	0	0.00	1600	1600	1600	3
1731346200	1600	0	0.00	1600	1600	1600	773
1731087000	1600	0	0.00	1600	1600	1600	2487
1731000600	1600	5	0.31	1595	1600	1595	15
1730914200	1595	0	0.00	1595	1595	1595	695
1730827800	1595	10	0.63	1585	1595	1585	150
1730741400	1585	0	0.00	1585	1585	1585	1240
1730482200	1585	35	2.26	1550	1585	1550	537
1730395800	1550	0	0.00	1550	1550	1550	1347
1730309400	1550	-50	-3.13	1600	1600	1550	1088
1730223000	1600	0	0.00	1600	1600	1600	174
1730136600	1600	-25	-1.54	1625	1625	1600	1197
1729873800	1625	-25	-1.52	1650	1650	1625	1247
1729787400	1650	100	6.45	1550	1650	1550	2909
1729701000	1550	0	0.00	1550	1550	1550	2620
1729614600	1550	50	3.33	1525	1550	1500	579
1729528200	1500	0	0.00	1500	1500	1500	206
1729269000	1500	0	0.00	1500	1500	1500	377
1729182600	1500	0	0.00	1500	1500	1500	0
1729096200	1500	0	0.00	1500	1500	1500	260
1729009800	1500	0	0.00	1500	1500	1500	1827
1728923400	1500	-25	-1.64	1525	1525	1500	1479
1728664200	1525	0	0.00	1525	1525	1525	37
1728577800	1525	0	0.00	1525	1530	1505	807
1728491400	1525	25	1.67	1500	1525	1500	400
1728405000	1500	0	0.00	1500	1500	1500	0
1728318600	1500	0	0.00	1500	1500	1500	100
1728059400	1500	0	0.00	1500	1500	1500	219
1727973000	1500	0	0.00	1500	1500	1500	327
1727886600	1500	0	0.00	1500	1500	1500	327
1727800200	1500	0	0.00	1500	1500	1500	81
1727713800	1500	0	0.00	1500	1500	1500	1000
1727454600	1500	0	0.00	1500	1500	1500	632
1727368200	1500	0	0.00	1500	1500	1500	142
1727281800	1500	0	0.00	1500	1500	1500	21
1727195400	1500	0	0.00	1500	1500	1500	1091
1727109000	1500	0	0.00	1500	1500	1500	358
1726849800	1500	0	0.00	1500	1500	1500	1678
1726763400	1500	0	0.00	1500	1500	1500	324
1726677000	1500	0	0.00	1500	1500	1500	0
1726590600	1500	0	0.00	1500	1500	1500	657
1726504200	1500	0	0.00	1500	1500	1500	1260
1726245000	1500	90	6.38	1460	1575	1460	7400
1726158600	1410	0	0.00	1410	1410	1410	0
1726072200	1410	0	0.00	1410	1410	1410	1073
1725985800	1410	0	0.00	1410	1410	1410	0
1725899400	1410	0	0.00	1410	1410	1410	1225
1725640200	1410	-15	-1.05	1425	1425	1410	3
1725553800	1425	0	0.00	1425	1425	1410	102
1725467400	1425	0	0.00	1425	1425	1425	0
1725381000	1425	0	0.00	1425	1425	1425	140
1725294600	1425	0	0.00	1425	1425	1425	0
1725035400	1425	0	0.00	1425	1425	1425	907
1724949000	1425	0	0.00	1425	1425	1425	0
1724862600	1425	0	0.00	1425	1425	1425	425
1724776200	1425	0	0.00	1425	1425	1425	0
1724430600	1425	0	0.00	1425	1425	1425	500
1724344200	1425	0	0.00	1425	1425	1425	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions