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 |
|---|---|---|---|---|---|
| 26/10/2022 | 409.00p | 411.20p | 409.00p | 409.00p | 0 |
| 25/10/2022 | 410.00p | 418.40p | 400.00p | 409.00p | 4126 |
| 24/10/2022 | 410.00p | 410.00p | 408.00p | 410.00p | 0 |
| 21/10/2022 | 414.00p | 414.00p | 408.00p | 410.00p | 0 |
| 20/10/2022 | 425.00p | 428.00p | 412.80p | 414.00p | 0 |
| 19/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 18/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 17/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 14/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 13/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 12/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 11/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 10/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 07/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 06/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/10/2022 | 428.00p | 440.00p | 425.00p | 425.00p | 2272 |
| 30/09/2022 | 431.00p | 435.00p | 428.00p | 428.00p | 0 |
| 29/09/2022 | 437.00p | 437.00p | 422.00p | 431.00p | 1750 |
| 28/09/2022 | 447.00p | 447.00p | 430.00p | 445.00p | 8621 |
| 27/09/2022 | 458.00p | 458.00p | 447.00p | 447.00p | 0 |
| 26/09/2022 | 458.00p | 460.40p | 458.00p | 458.00p | 108 |
| 23/09/2022 | 446.00p | 449.00p | 446.00p | 449.00p | 0 |
| 22/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 21/09/2022 | 446.00p | 456.92p | 446.00p | 446.00p | 530 |
| 20/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 16/09/2022 | 446.00p | 456.92p | 435.00p | 446.00p | 8688 |
| 15/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 14/09/2022 | 446.00p | 446.00p | 435.08p | 446.00p | 888 |
| 13/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 12/09/2022 | 440.00p | 448.60p | 440.00p | 446.00p | 4455 |
| 09/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 08/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 07/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 06/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 05/09/2022 | 440.00p | 448.60p | 440.00p | 440.00p | 370 |
| 02/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 01/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 31/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 30/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 26/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 25/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 24/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 23/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 22/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 19/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 18/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 17/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/08/2022 | 440.00p | 448.64p | 440.00p | 440.00p | 1159 |
| 15/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 12/08/2022 | 442.00p | 442.00p | 440.00p | 440.00p | 0 |
| 11/08/2022 | 446.00p | 453.80p | 442.00p | 442.00p | 3249 |
| 10/08/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 09/08/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 08/08/2022 | 446.00p | 446.00p | 444.03p | 446.00p | 2252 |
| 05/08/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 04/08/2022 | 454.00p | 454.00p | 446.00p | 446.00p | 0 |
| 03/08/2022 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
| 02/08/2022 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
| 01/08/2022 | 459.00p | 459.00p | 452.00p | 454.00p | 4192 |
| 29/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 28/07/2022 | 459.00p | 459.00p | 450.42p | 459.00p | 101 |
| 27/07/2022 | 459.00p | 467.80p | 459.00p | 459.00p | 2135 |
| 26/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 25/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 22/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 21/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 20/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 19/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 18/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 15/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 14/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 13/07/2022 | 476.00p | 476.00p | 464.00p | 464.00p | 635 |
| 12/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 11/07/2022 | 476.00p | 476.00p | 460.00p | 476.00p | 5488 |
| 08/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 07/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 06/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 05/07/2022 | 476.00p | 476.00p | 461.60p | 476.00p | 555 |
| 04/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 01/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 30/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 29/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 28/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 27/06/2022 | 476.00p | 482.40p | 476.00p | 476.00p | 2450 |
| 24/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 23/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 22/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 21/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 20/06/2022 | 464.00p | 482.00p | 464.00p | 476.00p | 4149 |
| 17/06/2022 | 495.00p | 495.00p | 464.00p | 464.00p | 0 |
| 16/06/2022 | 495.00p | 495.00p | 485.00p | 495.00p | 517 |
| 15/06/2022 | 497.50p | 497.50p | 495.00p | 495.00p | 0 |
| 14/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 13/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 10/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 09/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 586 |
| 08/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 486 |
| 07/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 3142 |
| 06/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 1975 |
| 01/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 31/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 27/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 26/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 25/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 24/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 23/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 20/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 19/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 18/05/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 1161 |
| 17/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 16/05/2022 | 497.50p | 512.00p | 497.50p | 497.50p | 1953 |
| 13/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 12/05/2022 | 497.50p | 512.00p | 497.50p | 497.50p | 986 |
| 11/05/2022 | 497.50p | 512.20p | 497.50p | 497.50p | 226 |
| 10/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 09/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 06/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 05/05/2022 | 497.50p | 512.20p | 497.50p | 497.50p | 2 |
| 04/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 03/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 29/04/2022 | 497.50p | 512.20p | 497.50p | 497.50p | 1000 |
| 28/04/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 27/04/2022 | 492.50p | 512.20p | 492.50p | 497.50p | 1949 |
| 26/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 25/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 22/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 21/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 20/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 19/04/2022 | 488.50p | 505.00p | 488.50p | 488.50p | 1200 |
| 14/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 13/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 12/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 11/04/2022 | 488.50p | 503.50p | 488.50p | 488.50p | 1389 |
| 08/04/2022 | 488.50p | 503.50p | 488.50p | 488.50p | 993 |
| 07/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 06/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 05/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 04/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 01/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 31/03/2022 | 492.50p | 504.00p | 488.50p | 488.50p | 4496 |
| 30/03/2022 | 497.50p | 512.00p | 497.50p | 497.50p | 5500 |
| 29/03/2022 | 488.50p | 505.00p | 488.50p | 492.50p | 2500 |
| 28/03/2022 | 488.50p | 500.05p | 488.50p | 488.50p | 930 |
| 25/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 24/03/2022 | 488.50p | 500.05p | 488.50p | 488.50p | 499 |
| 23/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 22/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 21/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 18/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 17/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 16/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 15/03/2022 | 488.50p | 488.50p | 474.64p | 488.50p | 2592 |
| 14/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 11/03/2022 | 488.50p | 500.71p | 488.50p | 488.50p | 100 |
| 10/03/2022 | 483.00p | 488.50p | 483.00p | 488.50p | 0 |
| 09/03/2022 | 478.00p | 489.08p | 478.00p | 483.00p | 102 |
| 08/03/2022 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
| 07/03/2022 | 483.00p | 483.00p | 478.00p | 478.00p | 0 |
| 04/03/2022 | 495.00p | 495.00p | 485.70p | 486.00p | 1250 |
| 03/03/2022 | 502.00p | 515.32p | 497.00p | 497.00p | 3150 |
| 02/03/2022 | 502.00p | 502.00p | 502.00p | 502.00p | 0 |
| 01/03/2022 | 502.00p | 502.00p | 502.00p | 502.00p | 0 |
| 28/02/2022 | 517.50p | 517.50p | 502.00p | 502.00p | 1868 |
| 25/02/2022 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 24/02/2022 | 520.00p | 520.00p | 517.50p | 517.50p | 0 |
| 23/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 22/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 21/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 18/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 16/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/02/2022 | 520.00p | 534.40p | 520.00p | 520.00p | 1200 |
| 14/02/2022 | 520.00p | 534.60p | 520.00p | 520.00p | 935 |
| 11/02/2022 | 520.00p | 534.80p | 520.00p | 520.00p | 980 |
| 10/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 09/02/2022 | 520.00p | 534.80p | 520.00p | 520.00p | 200 |
| 08/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 07/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 04/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 03/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 02/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 01/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 31/01/2022 | 520.00p | 534.80p | 520.00p | 520.00p | 3704 |
| 28/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 27/01/2022 | 520.00p | 535.00p | 520.00p | 520.00p | 2429 |
| 26/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 25/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 24/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 21/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 19/01/2022 | 520.00p | 536.00p | 520.00p | 520.00p | 2098 |
| 18/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 13/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 12/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 10/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 07/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
*Close Price adjusted for both dividends and splits