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 |
|---|---|---|---|---|---|
| 06/01/2022 | 520.00p | 535.50p | 520.00p | 520.00p | 4612 |
| 05/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 04/01/2022 | 520.00p | 535.50p | 502.00p | 520.00p | 4430 |
| 03/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 31/12/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 30/12/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 29/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 28/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 27/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 24/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 22/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 21/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 20/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 17/12/2021 | 527.50p | 527.50p | 525.00p | 525.00p | 0 |
| 16/12/2021 | 527.50p | 530.00p | 527.50p | 527.50p | 0 |
| 15/12/2021 | 530.00p | 545.50p | 516.00p | 530.00p | 405 |
| 14/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 13/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 10/12/2021 | 530.00p | 546.00p | 530.00p | 530.00p | 1464 |
| 09/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 08/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 07/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 06/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 03/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 02/12/2021 | 530.00p | 546.00p | 530.00p | 530.00p | 2762 |
| 01/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 30/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 29/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 26/11/2021 | 530.00p | 530.00p | 517.20p | 530.00p | 1500 |
| 25/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 24/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 23/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 22/11/2021 | 530.00p | 530.00p | 517.20p | 530.00p | 647 |
| 19/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 18/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 17/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 16/11/2021 | 530.00p | 546.00p | 530.00p | 530.00p | 3663 |
| 15/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 12/11/2021 | 530.00p | 530.00p | 516.00p | 530.00p | 5000 |
| 11/11/2021 | 530.00p | 548.00p | 530.00p | 530.00p | 317 |
| 10/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 09/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 08/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 05/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 04/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 03/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 02/11/2021 | 530.00p | 544.25p | 514.00p | 530.00p | 1597 |
| 01/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 29/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 28/10/2021 | 530.00p | 544.25p | 530.00p | 530.00p | 89 |
| 27/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 26/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 25/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 22/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits