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 |
|---|---|---|---|---|---|
| 21/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 20/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 19/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 18/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 15/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 14/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 13/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 12/10/2021 | 530.00p | 544.25p | 530.00p | 530.00p | 56 |
| 11/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 08/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 07/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 06/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 05/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 04/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 01/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 30/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 29/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 28/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 27/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 24/09/2021 | 530.00p | 530.00p | 519.20p | 530.00p | 334 |
| 23/09/2021 | 532.50p | 535.00p | 530.00p | 530.00p | 0 |
| 22/09/2021 | 535.00p | 549.70p | 535.00p | 535.00p | 630 |
| 21/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 20/09/2021 | 535.00p | 549.70p | 535.00p | 535.00p | 909 |
| 17/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 16/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 15/09/2021 | 535.00p | 549.80p | 535.00p | 535.00p | 1500 |
| 14/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 13/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 10/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 09/09/2021 | 535.00p | 549.80p | 535.00p | 535.00p | 434 |
| 08/09/2021 | 530.00p | 535.00p | 530.00p | 535.00p | 0 |
| 07/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 06/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 03/09/2021 | 527.50p | 530.00p | 527.50p | 530.00p | 0 |
| 02/09/2021 | 525.00p | 527.50p | 525.00p | 527.50p | 0 |
| 01/09/2021 | 525.00p | 536.10p | 516.00p | 525.00p | 3031 |
| 31/08/2021 | 522.50p | 536.85p | 522.50p | 525.00p | 2021 |
| 30/08/2021 | 522.50p | 536.33p | 522.50p | 522.50p | 233 |
| 27/08/2021 | 522.50p | 536.32p | 522.50p | 522.50p | 233 |
| 26/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 25/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 24/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 23/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 20/08/2021 | 522.50p | 533.00p | 522.50p | 522.50p | 185 |
| 19/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 18/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 17/08/2021 | 522.50p | 533.00p | 522.50p | 522.50p | 1047 |
| 16/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 13/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 12/08/2021 | 522.50p | 533.00p | 522.50p | 522.50p | 19 |
| 11/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 10/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 09/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 06/08/2021 | 522.50p | 522.50p | 506.75p | 522.50p | 5 |
| 05/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 04/08/2021 | 520.00p | 536.00p | 520.00p | 522.50p | 17340 |
| 03/08/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 02/08/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 30/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 29/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 28/07/2021 | 520.00p | 536.00p | 520.00p | 520.00p | 8150 |
| 27/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 26/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 23/07/2021 | 520.00p | 532.00p | 520.00p | 520.00p | 938 |
| 22/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 21/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 19/07/2021 | 520.00p | 520.00p | 500.00p | 520.00p | 8000 |
| 16/07/2021 | 520.00p | 532.00p | 520.00p | 520.00p | 188 |
| 15/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 13/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 12/07/2021 | 520.00p | 532.00p | 520.00p | 520.00p | 3758 |
| 09/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 08/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 07/07/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 06/07/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/07/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 02/07/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 01/07/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 30/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 29/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 28/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 25/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 24/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 22/06/2021 | 520.00p | 525.00p | 520.00p | 525.00p | 0 |
| 21/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 783 |
| 18/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 16/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 11/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 10/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 09/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 08/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 07/06/2021 | 520.00p | 526.00p | 520.00p | 520.00p | 1800 |
| 04/06/2021 | 520.00p | 526.00p | 520.00p | 520.00p | 100 |
| 03/06/2021 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 02/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 01/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 31/05/2021 | 520.00p | 526.00p | 520.00p | 520.00p | 570 |
| 28/05/2021 | 520.00p | 526.00p | 520.00p | 520.00p | 570 |
| 27/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 26/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 25/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 24/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 21/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 19/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 18/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/05/2021 | 520.00p | 527.00p | 520.00p | 520.00p | 1000 |
| 13/05/2021 | 520.00p | 527.00p | 510.00p | 520.00p | 3000 |
| 12/05/2021 | 525.00p | 527.00p | 513.00p | 520.00p | 1885 |
| 11/05/2021 | 532.50p | 532.50p | 518.50p | 525.00p | 1000 |
| 10/05/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 07/05/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 06/05/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 05/05/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 04/05/2021 | 532.50p | 546.50p | 532.50p | 532.50p | 734 |
| 03/05/2021 | 532.50p | 546.50p | 532.50p | 532.50p | 6 |
| 30/04/2021 | 532.50p | 546.50p | 532.50p | 532.50p | 6 |
| 29/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 28/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 27/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 26/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 23/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 22/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 21/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 20/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 19/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 16/04/2021 | 515.00p | 532.50p | 515.00p | 532.50p | 0 |
| 15/04/2021 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 14/04/2021 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 13/04/2021 | 507.50p | 515.00p | 507.50p | 515.00p | 0 |
| 12/04/2021 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 09/04/2021 | 507.50p | 523.25p | 507.50p | 507.50p | 600 |
| 08/04/2021 | 507.50p | 523.25p | 507.50p | 507.50p | 400 |
| 07/04/2021 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 06/04/2021 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 05/04/2021 | 507.50p | 525.00p | 507.50p | 507.50p | 0 |
| 02/04/2021 | 507.50p | 525.00p | 507.50p | 507.50p | 0 |
| 01/04/2021 | 507.50p | 525.00p | 507.50p | 507.50p | 0 |
| 31/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 30/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 29/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 26/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 25/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 24/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/03/2021 | 523.00p | 525.00p | 523.00p | 525.00p | 0 |
| 22/03/2021 | 515.00p | 528.50p | 515.00p | 523.00p | 1000 |
| 19/03/2021 | 515.00p | 515.00p | 500.00p | 515.00p | 4522 |
| 18/03/2021 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/03/2021 | 520.00p | 528.50p | 515.00p | 515.00p | 2000 |
| 16/03/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/03/2021 | 520.00p | 522.00p | 520.00p | 522.00p | 0 |
| 12/03/2021 | 522.00p | 525.00p | 520.00p | 520.00p | 0 |
| 11/03/2021 | 525.00p | 538.50p | 525.00p | 525.00p | 1854 |
| 10/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 09/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 08/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/03/2021 | 525.00p | 528.00p | 525.00p | 525.00p | 0 |
| 04/03/2021 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 03/03/2021 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 02/03/2021 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 01/03/2021 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 26/02/2021 | 525.00p | 528.00p | 525.00p | 528.00p | 0 |
| 25/02/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 24/02/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/02/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 22/02/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 19/02/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 18/02/2021 | 523.00p | 525.00p | 523.00p | 525.00p | 0 |
| 17/02/2021 | 518.00p | 523.00p | 518.00p | 523.00p | 0 |
| 16/02/2021 | 518.00p | 536.00p | 503.60p | 518.00p | 5252 |
| 15/02/2021 | 518.00p | 518.00p | 518.00p | 518.00p | 0 |
| 12/02/2021 | 518.00p | 518.00p | 518.00p | 518.00p | 0 |
| 11/02/2021 | 518.00p | 536.00p | 518.00p | 518.00p | 1503 |
| 10/02/2021 | 508.00p | 518.00p | 508.00p | 518.00p | 0 |
| 09/02/2021 | 508.00p | 508.00p | 508.00p | 508.00p | 0 |
| 08/02/2021 | 508.00p | 508.00p | 508.00p | 508.00p | 0 |
| 05/02/2021 | 508.00p | 508.00p | 508.00p | 508.00p | 0 |
| 04/02/2021 | 508.00p | 508.00p | 508.00p | 508.00p | 0 |
| 03/02/2021 | 508.00p | 508.00p | 508.00p | 508.00p | 0 |
| 02/02/2021 | 508.00p | 508.00p | 490.00p | 508.00p | 452 |
| 01/02/2021 | 513.00p | 513.00p | 507.00p | 508.00p | 0 |
| 29/01/2021 | 517.00p | 517.00p | 503.40p | 513.00p | 2000 |
| 28/01/2021 | 517.00p | 517.00p | 517.00p | 517.00p | 0 |
| 27/01/2021 | 517.00p | 517.00p | 517.00p | 517.00p | 0 |
| 26/01/2021 | 517.00p | 517.00p | 517.00p | 517.00p | 0 |
| 25/01/2021 | 517.00p | 532.30p | 517.00p | 517.00p | 5 |
| 22/01/2021 | 511.00p | 517.00p | 511.00p | 517.00p | 0 |
| 21/01/2021 | 507.50p | 511.00p | 495.00p | 511.00p | 1000 |
| 20/01/2021 | 495.50p | 507.50p | 495.50p | 507.50p | 0 |
| 19/01/2021 | 499.50p | 512.55p | 495.50p | 495.50p | 973 |
| 18/01/2021 | 499.50p | 512.55p | 499.50p | 499.50p | 1951 |
| 15/01/2021 | 499.50p | 499.50p | 499.50p | 499.50p | 0 |
*Close Price adjusted for both dividends and splits