Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Volta Finance Limited NPV (GBP) (VTAS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 590.00p | 596.25p | 578.00p | 582.50p | 0 |
| 23/12/2025 | 590.00p | 590.00p | 583.75p | 590.00p | 0 |
| 22/12/2025 | 585.00p | 590.00p | 565.00p | 590.00p | 8695 |
| 19/12/2025 | 585.00p | 592.00p | 587.50p | 587.50p | 0 |
| 18/12/2025 | 580.00p | 592.00p | 587.50p | 587.50p | 0 |
| 17/12/2025 | 585.00p | 587.50p | 566.00p | 587.50p | 5124 |
| 16/12/2025 | 585.00p | 592.00p | 587.50p | 587.50p | 0 |
| 15/12/2025 | 585.00p | 592.00p | 585.00p | 587.50p | 0 |
| 12/12/2025 | 585.00p | 609.00p | 585.00p | 587.50p | 700 |
| 11/12/2025 | 575.00p | 592.00p | 575.00p | 587.50p | 0 |
| 10/12/2025 | 590.00p | 590.00p | 565.00p | 582.50p | 2040 |
| 09/12/2025 | 590.00p | 590.00p | 583.75p | 590.00p | 0 |
| 08/12/2025 | 590.00p | 590.00p | 583.75p | 590.00p | 0 |
| 05/12/2025 | 590.00p | 590.00p | 583.75p | 590.00p | 0 |
| 04/12/2025 | 590.00p | 590.00p | 565.00p | 590.00p | 200 |
| 03/12/2025 | 590.00p | 590.00p | 570.45p | 590.00p | 925 |
| 02/12/2025 | 590.00p | 597.00p | 592.50p | 592.50p | 0 |
| 01/12/2025 | 590.00p | 597.00p | 592.50p | 592.50p | 0 |
| 28/11/2025 | 590.00p | 597.00p | 592.50p | 592.50p | 0 |
| 27/11/2025 | 590.00p | 597.00p | 592.50p | 592.50p | 0 |
| 26/11/2025 | 590.00p | 597.00p | 590.00p | 592.50p | 0 |
| 25/11/2025 | 590.00p | 615.00p | 590.00p | 592.50p | 100 |
| 24/11/2025 | 595.00p | 614.00p | 592.50p | 592.50p | 1627 |
| 21/11/2025 | 595.00p | 595.00p | 575.00p | 595.00p | 893 |
| 20/11/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 19/11/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 18/11/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 17/11/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 14/11/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 13/11/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 12/11/2025 | 590.00p | 615.00p | 590.00p | 595.00p | 446 |
| 11/11/2025 | 590.00p | 597.00p | 590.00p | 592.50p | 0 |
| 10/11/2025 | 590.00p | 597.00p | 590.00p | 592.50p | 0 |
| 07/11/2025 | 590.00p | 610.05p | 574.95p | 592.50p | 1794 |
| 06/11/2025 | 590.00p | 592.50p | 574.95p | 592.50p | 189 |
| 05/11/2025 | 585.00p | 597.00p | 590.00p | 592.50p | 0 |
| 04/11/2025 | 585.00p | 610.00p | 585.00p | 590.00p | 1 |
| 03/11/2025 | 585.00p | 590.00p | 574.40p | 590.00p | 300 |
| 31/10/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 30/10/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 29/10/2025 | 585.00p | 605.60p | 574.40p | 590.00p | 654 |
| 28/10/2025 | 585.00p | 604.40p | 585.00p | 590.00p | 826 |
| 27/10/2025 | 585.00p | 604.40p | 585.00p | 590.00p | 695 |
| 24/10/2025 | 585.00p | 590.00p | 570.40p | 590.00p | 326 |
| 23/10/2025 | 585.00p | 594.00p | 590.00p | 590.00p | 0 |
| 22/10/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 21/10/2025 | 585.00p | 594.00p | 590.00p | 590.00p | 0 |
| 20/10/2025 | 575.00p | 594.00p | 575.00p | 590.00p | 0 |
| 17/10/2025 | 585.00p | 594.00p | 585.00p | 585.00p | 0 |
| 16/10/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 15/10/2025 | 595.00p | 605.71p | 588.75p | 590.00p | 0 |
| 14/10/2025 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 13/10/2025 | 590.00p | 620.00p | 571.00p | 595.00p | 3778 |
| 10/10/2025 | 590.00p | 597.00p | 592.50p | 592.50p | 0 |
| 09/10/2025 | 590.00p | 597.00p | 590.00p | 592.50p | 0 |
| 08/10/2025 | 590.00p | 615.00p | 571.00p | 592.50p | 5598 |
| 07/10/2025 | 590.00p | 597.00p | 590.00p | 592.50p | 0 |
| 06/10/2025 | 590.00p | 608.70p | 590.00p | 592.50p | 121 |
| 03/10/2025 | 590.00p | 597.00p | 592.50p | 592.50p | 0 |
| 02/10/2025 | 585.00p | 592.50p | 570.00p | 592.50p | 11900 |
| 01/10/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 30/09/2025 | 595.00p | 613.00p | 579.00p | 595.00p | 2250 |
| 29/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 26/09/2025 | 595.00p | 613.00p | 595.00p | 595.00p | 115 |
| 25/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 24/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 23/09/2025 | 595.00p | 614.00p | 595.00p | 595.00p | 1277 |
| 22/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 19/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 18/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 17/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 16/09/2025 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 15/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 12/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 11/09/2025 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 10/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 09/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 08/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 05/09/2025 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 04/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 03/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 02/09/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 01/09/2025 | 595.00p | 595.00p | 578.00p | 595.00p | 2387 |
| 29/08/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 28/08/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 27/08/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 26/08/2025 | 595.00p | 612.00p | 595.00p | 595.00p | 816 |
| 22/08/2025 | 595.00p | 612.00p | 595.00p | 595.00p | 128 |
| 21/08/2025 | 595.00p | 612.00p | 595.00p | 595.00p | 406 |
| 20/08/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 19/08/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 18/08/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 15/08/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 14/08/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 13/08/2025 | 595.00p | 614.50p | 595.00p | 595.00p | 111 |
| 12/08/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 11/08/2025 | 595.00p | 595.00p | 588.75p | 595.00p | 0 |
| 08/08/2025 | 595.00p | 614.50p | 595.00p | 595.00p | 700 |
| 07/08/2025 | 585.00p | 595.00p | 585.00p | 595.00p | 0 |
| 06/08/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 05/08/2025 | 585.00p | 594.00p | 590.00p | 590.00p | 0 |
| 04/08/2025 | 585.00p | 603.20p | 585.00p | 590.00p | 185 |
| 01/08/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 31/07/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 30/07/2025 | 585.00p | 594.00p | 590.00p | 590.00p | 0 |
| 29/07/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 28/07/2025 | 585.00p | 590.00p | 570.40p | 590.00p | 533 |
| 25/07/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 24/07/2025 | 585.00p | 594.00p | 590.00p | 590.00p | 0 |
| 23/07/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 22/07/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 21/07/2025 | 585.00p | 590.00p | 570.40p | 590.00p | 168 |
| 18/07/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 17/07/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 16/07/2025 | 585.00p | 594.00p | 585.00p | 590.00p | 0 |
| 15/07/2025 | 585.00p | 594.00p | 590.00p | 590.00p | 0 |
| 14/07/2025 | 585.00p | 594.00p | 590.00p | 590.00p | 0 |
| 11/07/2025 | 585.00p | 590.00p | 572.00p | 590.00p | 1000 |
| 10/07/2025 | 585.00p | 603.76p | 585.00p | 590.00p | 578 |
| 09/07/2025 | 585.00p | 592.00p | 585.00p | 587.50p | 0 |
| 08/07/2025 | 585.00p | 587.50p | 570.00p | 587.50p | 5853 |
| 07/07/2025 | 575.00p | 575.00p | 562.75p | 572.50p | 2483 |
| 04/07/2025 | 575.00p | 575.00p | 553.85p | 567.50p | 406 |
| 03/07/2025 | 560.00p | 584.00p | 560.00p | 567.50p | 829 |
| 02/07/2025 | 560.00p | 560.00p | 553.75p | 560.00p | 0 |
| 01/07/2025 | 555.00p | 565.00p | 555.00p | 560.00p | 1175 |
| 30/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 27/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 26/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 25/06/2025 | 540.00p | 564.00p | 540.00p | 540.00p | 282 |
| 24/06/2025 | 540.00p | 564.00p | 540.00p | 540.00p | 650 |
| 23/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 20/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 19/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 18/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 17/06/2025 | 540.00p | 564.00p | 540.00p | 540.00p | 2659 |
| 16/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 13/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 12/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 11/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 10/06/2025 | 540.00p | 540.00p | 518.50p | 540.00p | 1621 |
| 09/06/2025 | 540.00p | 565.00p | 540.00p | 540.00p | 850 |
| 06/06/2025 | 540.00p | 564.00p | 540.00p | 540.00p | 5000 |
| 05/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 04/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 03/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 02/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 30/05/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 29/05/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 28/05/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 27/05/2025 | 540.00p | 540.00p | 518.00p | 540.00p | 2898 |
| 23/05/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 22/05/2025 | 540.00p | 540.00p | 520.00p | 540.00p | 230 |
| 21/05/2025 | 532.50p | 559.00p | 532.50p | 540.00p | 1434 |
| 20/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 19/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 16/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 15/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 14/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 13/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 12/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 09/05/2025 | 527.50p | 532.50p | 527.50p | 532.50p | 0 |
| 08/05/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 07/05/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 06/05/2025 | 518.00p | 539.12p | 518.00p | 527.50p | 4055 |
| 02/05/2025 | 518.00p | 518.00p | 496.88p | 518.00p | 400 |
| 01/05/2025 | 518.00p | 539.12p | 518.00p | 518.00p | 400 |
| 30/04/2025 | 518.00p | 540.00p | 496.88p | 518.00p | 3667 |
| 29/04/2025 | 518.00p | 540.00p | 518.00p | 518.00p | 1000 |
| 28/04/2025 | 518.00p | 518.00p | 496.88p | 518.00p | 1580 |
| 25/04/2025 | 518.00p | 518.00p | 518.00p | 518.00p | 0 |
| 24/04/2025 | 518.00p | 518.00p | 500.00p | 518.00p | 1546 |
| 23/04/2025 | 518.00p | 539.12p | 518.00p | 518.00p | 185 |
| 22/04/2025 | 518.00p | 518.00p | 518.00p | 518.00p | 0 |
| 17/04/2025 | 518.00p | 518.00p | 518.00p | 518.00p | 0 |
| 16/04/2025 | 509.00p | 539.12p | 509.00p | 518.00p | 2596 |
| 15/04/2025 | 509.00p | 525.80p | 488.84p | 509.00p | 2462 |
| 14/04/2025 | 509.00p | 509.00p | 488.84p | 509.00p | 2067 |
| 11/04/2025 | 509.00p | 509.00p | 488.84p | 509.00p | 450 |
| 10/04/2025 | 509.00p | 525.80p | 488.00p | 509.00p | 9153 |
| 09/04/2025 | 509.00p | 509.00p | 488.84p | 509.00p | 205 |
| 08/04/2025 | 500.00p | 519.20p | 500.00p | 509.00p | 17 |
| 07/04/2025 | 503.50p | 515.00p | 482.86p | 500.00p | 1196 |
| 04/04/2025 | 540.00p | 540.00p | 501.00p | 512.50p | 5000 |
| 03/04/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 02/04/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 01/04/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 31/03/2025 | 540.00p | 540.00p | 516.00p | 540.00p | 1000 |
| 28/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 27/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 26/03/2025 | 540.00p | 560.00p | 540.00p | 540.00p | 500 |
| 25/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 24/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 21/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 20/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 19/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 18/03/2025 | 540.00p | 565.00p | 540.00p | 540.00p | 885 |
| 17/03/2025 | 535.00p | 540.00p | 516.00p | 540.00p | 1262 |
| 14/03/2025 | 535.00p | 559.50p | 535.00p | 535.00p | 268 |
| 13/03/2025 | 540.00p | 540.00p | 535.00p | 535.00p | 0 |
*Close Price adjusted for both dividends and splits