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:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Volta Finance Limited NPV (GBP) (VTAS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 19/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 18/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 17/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 16/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 13/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 12/12/2024 | 492.50p | 492.50p | 470.05p | 485.00p | 9 |
| 11/12/2024 | 500.00p | 517.50p | 500.00p | 502.50p | 3081 |
| 10/12/2024 | 500.00p | 517.50p | 500.00p | 500.00p | 1932 |
| 09/12/2024 | 485.00p | 506.25p | 485.00p | 500.00p | 3947 |
| 06/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 05/12/2024 | 470.00p | 496.25p | 470.00p | 485.00p | 500 |
| 04/12/2024 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 03/12/2024 | 470.00p | 487.00p | 470.00p | 470.00p | 3896 |
| 02/12/2024 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 29/11/2024 | 470.00p | 487.00p | 470.00p | 470.00p | 613 |
| 28/11/2024 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 27/11/2024 | 455.00p | 470.00p | 455.00p | 470.00p | 0 |
| 26/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 25/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 22/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 21/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 20/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 19/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 18/11/2024 | 455.00p | 475.00p | 455.00p | 455.00p | 500 |
| 15/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 14/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 13/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 12/11/2024 | 455.00p | 475.00p | 455.00p | 455.00p | 20 |
| 11/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 08/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 07/11/2024 | 455.00p | 475.00p | 455.00p | 455.00p | 750 |
| 06/11/2024 | 455.00p | 480.00p | 455.00p | 455.00p | 1900 |
| 05/11/2024 | 455.00p | 480.00p | 455.00p | 455.00p | 3442 |
| 04/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 01/11/2024 | 440.00p | 455.00p | 440.00p | 455.00p | 0 |
| 31/10/2024 | 440.00p | 440.00p | 427.60p | 440.00p | 1640 |
| 30/10/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 29/10/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 28/10/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 25/10/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 24/10/2024 | 440.00p | 460.00p | 440.00p | 440.00p | 0 |
| 23/10/2024 | 435.00p | 440.00p | 428.57p | 440.00p | 0 |
| 22/10/2024 | 435.00p | 450.50p | 435.00p | 435.00p | 2965 |
| 21/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 18/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 17/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 16/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 15/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 14/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 11/10/2024 | 435.00p | 440.00p | 432.00p | 435.00p | 0 |
| 10/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 09/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 08/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 07/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 04/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 03/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 02/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 01/10/2024 | 430.00p | 438.75p | 430.00p | 435.00p | 0 |
| 30/09/2024 | 430.00p | 449.60p | 416.70p | 430.00p | 2478 |
| 27/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 26/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 25/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 20/09/2024 | 430.00p | 449.60p | 430.00p | 430.00p | 1000 |
| 19/09/2024 | 430.00p | 449.60p | 430.00p | 430.00p | 1731 |
| 18/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 37 |
| 17/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 350 |
| 16/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 2267 |
| 13/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 275 |
| 12/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 11/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 10/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 09/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 400 |
| 06/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 33 |
| 05/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 04/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 03/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 30/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 28/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 2500 |
| 27/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 1555 |
| 23/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 22/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 21/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 2176 |
| 20/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 1753 |
| 19/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 16/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 15/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 14/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 13/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 1138 |
| 12/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 131 |
| 09/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 19 |
| 08/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 07/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 06/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 173 |
| 05/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 01/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 31/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 30/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/07/2024 | 430.00p | 448.00p | 430.00p | 430.00p | 4910 |
| 26/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 25/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 22/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 19/07/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 893 |
| 18/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 17/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 16/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 15/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 12/07/2024 | 435.00p | 450.00p | 435.00p | 435.00p | 750 |
| 11/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 10/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 09/07/2024 | 435.00p | 450.00p | 435.00p | 435.00p | 2500 |
| 08/07/2024 | 435.00p | 448.50p | 435.00p | 435.00p | 1699 |
| 05/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 04/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 03/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 02/07/2024 | 435.00p | 448.50p | 435.00p | 435.00p | 2726 |
| 01/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 28/06/2024 | 435.00p | 442.00p | 435.00p | 435.00p | 1372 |
| 27/06/2024 | 435.00p | 442.00p | 435.00p | 435.00p | 452 |
| 26/06/2024 | 430.00p | 442.00p | 430.00p | 435.00p | 1026 |
| 25/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 2571 |
| 21/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 1862 |
| 20/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 633 |
| 19/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 5981 |
| 18/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 17/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 14/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 492 |
| 13/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 386 |
| 12/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 11/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 10/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 850 |
| 07/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 06/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 05/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 04/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 22 |
| 03/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 1000 |
| 31/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 30/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 28/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/05/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 227 |
| 22/05/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 2275 |
| 21/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 20/05/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 873 |
| 17/05/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 547 |
| 16/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 15/05/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 2273 |
| 14/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 13/05/2024 | 430.00p | 450.00p | 430.00p | 430.00p | 1091 |
| 10/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 09/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 08/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 07/05/2024 | 430.00p | 442.80p | 430.00p | 430.00p | 2249 |
| 03/05/2024 | 430.00p | 442.80p | 430.00p | 430.00p | 1129 |
| 02/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 01/05/2024 | 430.00p | 442.80p | 430.00p | 430.00p | 18 |
| 30/04/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/04/2024 | 430.00p | 443.20p | 430.00p | 430.00p | 2343 |
| 26/04/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 25/04/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/04/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/04/2024 | 430.00p | 443.20p | 430.00p | 430.00p | 796 |
| 22/04/2024 | 430.00p | 430.00p | 415.50p | 430.00p | 1941 |
| 19/04/2024 | 430.00p | 443.20p | 430.00p | 430.00p | 3021 |
| 18/04/2024 | 424.00p | 444.00p | 424.00p | 430.00p | 1406 |
| 17/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 16/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 15/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 12/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 11/04/2024 | 424.00p | 424.00p | 404.00p | 424.00p | 19792 |
| 10/04/2024 | 424.00p | 442.00p | 424.00p | 424.00p | 452 |
| 09/04/2024 | 424.00p | 440.80p | 424.00p | 424.00p | 907 |
| 08/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 05/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 04/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 03/04/2024 | 424.00p | 440.80p | 424.00p | 424.00p | 600 |
| 02/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 28/03/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 27/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 26/03/2024 | 430.00p | 448.00p | 430.00p | 430.00p | 1750 |
| 25/03/2024 | 430.00p | 445.20p | 430.00p | 430.00p | 539 |
| 22/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 21/03/2024 | 430.00p | 442.80p | 430.00p | 430.00p | 8933 |
| 20/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 19/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 18/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 15/03/2024 | 430.00p | 439.60p | 430.00p | 430.00p | 227 |
| 14/03/2024 | 430.00p | 439.60p | 430.00p | 430.00p | 100 |
| 13/03/2024 | 430.00p | 439.60p | 430.00p | 430.00p | 1986 |
| 12/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 11/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
*Close Price adjusted for both dividends and splits