Volvere PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 985.00 | 985.00 | 961.00 | 985.00 | 985.00 | 97 |
| 2022-07-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-07-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-07-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-07-11 | 975.00 | 1,028.40 | 970.00 | 1,000.00 | 1,000.00 | 1,633 |
| 2022-07-08 | 990.00 | 995.00 | 954.00 | 975.00 | 975.00 | 735 |
| 2022-07-07 | 990.00 | 990.00 | 962.00 | 990.00 | 990.00 | 500 |
| 2022-07-06 | 990.00 | 1,014.00 | 962.00 | 990.00 | 990.00 | 587 |
| 2022-07-05 | 1,000.00 | 1,019.00 | 962.00 | 990.00 | 990.00 | 6,288 |
| 2022-07-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-07-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2022-06-30 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 2,455 |
| 2022-06-29 | 1,010.00 | 1,038.00 | 950.00 | 975.00 | 975.00 | 1,792 |
| 2022-06-28 | 1,010.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 695 |
| 2022-06-27 | 1,025.00 | 1,041.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,014 |
| 2022-06-24 | 1,010.00 | 1,037.00 | 1,010.00 | 1,010.00 | 1,010.00 | 96 |
| 2022-06-23 | 1,038.00 | 1,038.00 | 991.84 | 1,010.00 | 1,010.00 | 1,632 |
| 2022-06-22 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2022-06-21 | 1,050.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,050.00 | 1,454 |
| 2022-06-20 | 1,050.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 269 |
| 2022-06-17 | 1,050.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 1,000 |
| 2022-06-16 | 1,054.20 | 1,054.20 | 1,050.00 | 1,050.00 | 1,050.00 | 1,481 |
| 2022-06-15 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2022-06-14 | 1,085.00 | 1,109.50 | 1,085.00 | 1,085.00 | 1,085.00 | 270 |
| 2022-06-13 | 1,085.00 | 1,085.00 | 1,071.70 | 1,085.00 | 1,085.00 | 374 |
| 2022-06-10 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2022-06-09 | 1,085.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,085.00 | 445 |
| 2022-06-08 | 1,085.00 | 1,085.00 | 1,067.50 | 1,085.00 | 1,085.00 | 60 |
| 2022-06-07 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2022-06-06 | 1,085.00 | 1,085.00 | 1,066.00 | 1,085.00 | 1,085.00 | 250 |
| 2022-06-01 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2022-05-31 | 1,085.00 | 1,113.00 | 1,085.00 | 1,085.00 | 1,085.00 | 629 |
| 2022-05-30 | 1,085.00 | 1,113.00 | 1,057.70 | 1,085.00 | 1,085.00 | 1,146 |
| 2022-05-27 | 1,055.60 | 1,100.00 | 1,055.60 | 1,085.00 | 1,085.00 | 2,338 |
| 2022-05-26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2022-05-25 | 1,050.00 | 1,095.00 | 1,016.00 | 1,050.00 | 1,050.00 | 850 |
| 2022-05-24 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2022-05-23 | 1,050.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,300 |
| 2022-05-20 | 1,050.00 | 1,090.00 | 990.00 | 1,050.00 | 1,050.00 | 2,770 |
| 2022-05-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2022-05-18 | 1,060.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 259 |
| 2022-05-17 | 1,060.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 28 |
| 2022-05-16 | 1,060.00 | 1,060.00 | 1,025.00 | 1,060.00 | 1,060.00 | 14 |
| 2022-05-13 | 1,060.00 | 1,060.00 | 1,022.40 | 1,060.00 | 1,060.00 | 117 |
| 2022-05-12 | 1,060.00 | 1,060.00 | 1,024.00 | 1,060.00 | 1,060.00 | 721 |
| 2022-05-11 | 1,060.00 | 1,084.00 | 1,025.00 | 1,060.00 | 1,060.00 | 1,081 |
| 2022-05-10 | 1,060.00 | 1,060.00 | 1,022.40 | 1,060.00 | 1,060.00 | 3 |
| 2022-05-09 | 1,060.00 | 1,070.00 | 1,025.00 | 1,060.00 | 1,060.00 | 947 |
| 2022-05-06 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0 |
| 2022-05-05 | 1,050.00 | 1,060.00 | 1,003.00 | 1,060.00 | 1,060.00 | 4,991 |
| 2022-05-04 | 1,050.00 | 1,050.00 | 1,003.00 | 1,050.00 | 1,050.00 | 1,240 |
| 2022-05-03 | 1,070.00 | 1,070.00 | 1,049.00 | 1,070.00 | 1,070.00 | 8 |
| 2022-04-29 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2022-04-28 | 1,070.00 | 1,070.00 | 1,058.00 | 1,070.00 | 1,070.00 | 494 |
| 2022-04-27 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2022-04-26 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2022-04-25 | 1,090.00 | 1,090.00 | 1,052.40 | 1,090.00 | 1,090.00 | 842 |
| 2022-04-22 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2022-04-21 | 1,090.00 | 1,090.00 | 1,052.40 | 1,090.00 | 1,090.00 | 109 |
| 2022-04-20 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.