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 |
|---|---|---|---|---|---|
| 12/03/2025 | 537.50p | 564.50p | 537.50p | 540.00p | 800 |
| 11/03/2025 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 10/03/2025 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 07/03/2025 | 527.50p | 549.55p | 527.50p | 537.50p | 1546 |
| 06/03/2025 | 527.50p | 549.55p | 527.50p | 527.50p | 500 |
| 05/03/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 04/03/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 03/03/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 28/02/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 27/02/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 26/02/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 25/02/2025 | 522.50p | 527.50p | 522.50p | 527.50p | 0 |
| 24/02/2025 | 522.50p | 522.50p | 505.67p | 522.50p | 3380 |
| 21/02/2025 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 20/02/2025 | 522.50p | 545.00p | 522.50p | 522.50p | 1000 |
| 19/02/2025 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 18/02/2025 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 17/02/2025 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 14/02/2025 | 522.50p | 544.55p | 522.50p | 522.50p | 3670 |
| 13/02/2025 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 12/02/2025 | 517.00p | 540.00p | 504.95p | 522.50p | 123 |
| 11/02/2025 | 512.50p | 540.00p | 512.50p | 517.00p | 1000 |
| 10/02/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 07/02/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 06/02/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 05/02/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 04/02/2025 | 512.50p | 534.10p | 512.50p | 512.50p | 2 |
| 03/02/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 31/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 30/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 29/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 28/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 27/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 24/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 23/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 22/01/2025 | 498.50p | 530.00p | 498.50p | 512.50p | 290 |
| 21/01/2025 | 498.50p | 524.47p | 498.50p | 498.50p | 93 |
| 20/01/2025 | 498.50p | 498.50p | 498.50p | 498.50p | 0 |
| 17/01/2025 | 489.50p | 498.50p | 489.50p | 498.50p | 0 |
| 16/01/2025 | 489.50p | 489.50p | 489.50p | 489.50p | 0 |
| 15/01/2025 | 489.50p | 489.50p | 489.50p | 489.50p | 0 |
| 14/01/2025 | 489.50p | 489.50p | 489.50p | 489.50p | 0 |
| 13/01/2025 | 489.50p | 489.50p | 489.50p | 489.50p | 0 |
| 10/01/2025 | 489.50p | 514.49p | 489.50p | 489.50p | 98 |
| 09/01/2025 | 485.00p | 510.00p | 485.00p | 489.50p | 8 |
| 08/01/2025 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 07/01/2025 | 485.00p | 485.00p | 470.05p | 485.00p | 228 |
| 06/01/2025 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 03/01/2025 | 485.00p | 485.00p | 470.05p | 485.00p | 4500 |
| 02/01/2025 | 485.00p | 510.00p | 485.00p | 485.00p | 456 |
| 31/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 30/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 27/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 24/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 23/12/2024 | 485.00p | 510.00p | 485.00p | 485.00p | 200 |
| 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 |
*Close Price adjusted for both dividends and splits