Volta Finance Limited NPV (GBP) (VTAS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Volta Finance Limited NPV (GBP)

Date Open High Low Close* Volume
28/08/2020 384.00p 384.00p 384.00p 384.00p 0
27/08/2020 384.00p 384.00p 384.00p 384.00p 0
26/08/2020 384.00p 384.00p 384.00p 384.00p 0
25/08/2020 384.00p 384.00p 384.00p 384.00p 0
24/08/2020 384.00p 384.00p 384.00p 384.00p 0
21/08/2020 384.00p 384.00p 384.00p 384.00p 0
20/08/2020 391.00p 391.00p 384.00p 384.00p 0
19/08/2020 391.00p 391.00p 391.00p 391.00p 0
18/08/2020 391.00p 410.00p 391.00p 391.00p 500
17/08/2020 391.00p 391.00p 391.00p 391.00p 0
14/08/2020 391.00p 391.00p 391.00p 391.00p 0
13/08/2020 391.00p 391.00p 391.00p 391.00p 0
12/08/2020 397.00p 410.00p 391.00p 391.00p 102
11/08/2020 397.00p 397.00p 397.00p 397.00p 0
10/08/2020 407.00p 407.00p 397.00p 397.00p 0
07/08/2020 407.00p 407.00p 407.00p 407.00p 0
06/08/2020 407.00p 424.00p 393.40p 407.00p 89
05/08/2020 407.00p 407.00p 407.00p 407.00p 0
04/08/2020 407.00p 407.00p 407.00p 407.00p 0
03/08/2020 407.00p 407.00p 407.00p 407.00p 0
31/07/2020 407.00p 407.00p 393.40p 407.00p 150
29/07/2020 407.00p 424.00p 407.00p 407.00p 3
28/07/2020 402.00p 407.00p 402.00p 407.00p 0
27/07/2020 402.00p 402.00p 402.00p 402.00p 0
24/07/2020 402.00p 402.00p 402.00p 402.00p 0
23/07/2020 402.00p 402.00p 402.00p 402.00p 0
22/07/2020 402.00p 402.00p 402.00p 402.00p 0
21/07/2020 402.00p 402.00p 402.00p 402.00p 0
20/07/2020 402.00p 402.00p 402.00p 402.00p 0
17/07/2020 402.00p 402.00p 402.00p 402.00p 0
16/07/2020 397.00p 402.00p 397.00p 402.00p 0
15/07/2020 390.00p 397.00p 390.00p 397.00p 0
14/07/2020 390.00p 390.00p 390.00p 390.00p 0
13/07/2020 390.00p 410.00p 390.00p 390.00p 3338
10/07/2020 390.00p 390.00p 390.00p 390.00p 0
09/07/2020 390.00p 410.00p 370.00p 390.00p 3193
08/07/2020 400.00p 400.00p 400.00p 400.00p 0
07/07/2020 400.00p 400.00p 400.00p 400.00p 0
06/07/2020 400.00p 400.00p 400.00p 400.00p 0
03/07/2020 405.00p 410.00p 400.00p 400.00p 447
02/07/2020 420.00p 420.00p 405.00p 405.00p 0
01/07/2020 420.00p 420.00p 420.00p 420.00p 0
29/06/2020 420.00p 420.00p 420.00p 420.00p 0
26/06/2020 420.00p 420.00p 420.00p 420.00p 0
25/06/2020 420.00p 420.00p 420.00p 420.00p 0
24/06/2020 420.00p 420.00p 420.00p 420.00p 0
23/06/2020 420.00p 420.00p 420.00p 420.00p 0
22/06/2020 420.00p 420.00p 420.00p 420.00p 0
19/06/2020 420.00p 420.00p 420.00p 420.00p 0
18/06/2020 420.00p 420.00p 420.00p 420.00p 0
17/06/2020 420.00p 434.00p 420.00p 420.00p 6
16/06/2020 420.00p 420.00p 420.00p 420.00p 0
15/06/2020 425.00p 430.00p 420.00p 420.00p 0
11/06/2020 430.00p 430.00p 430.00p 430.00p 15000
10/06/2020 430.00p 430.00p 430.00p 430.00p 0
09/06/2020 430.00p 430.00p 430.00p 430.00p 0
08/06/2020 430.00p 445.00p 430.00p 430.00p 4000
05/06/2020 400.00p 430.00p 400.00p 430.00p 500
04/06/2020 400.00p 400.00p 400.00p 400.00p 0
03/06/2020 400.00p 400.00p 400.00p 400.00p 0
02/06/2020 395.00p 400.00p 395.00p 400.00p 0
01/06/2020 390.00p 395.00p 390.00p 395.00p 0
29/05/2020 390.00p 390.00p 390.00p 390.00p 0
28/05/2020 390.00p 390.00p 390.00p 390.00p 0
27/05/2020 390.00p 390.00p 390.00p 390.00p 0
26/05/2020 390.00p 390.00p 390.00p 390.00p 0
22/05/2020 390.00p 390.00p 390.00p 390.00p 0
21/05/2020 390.00p 390.00p 380.00p 390.00p 0
20/05/2020 355.00p 395.00p 355.00p 380.00p 0
19/05/2020 350.00p 375.00p 350.00p 355.00p 2546
18/05/2020 345.00p 360.00p 345.00p 350.00p 555
15/05/2020 340.00p 345.00p 340.00p 345.00p 0
14/05/2020 340.00p 340.00p 327.20p 340.00p 994
13/05/2020 330.00p 350.00p 330.00p 340.00p 1150
12/05/2020 330.00p 330.00p 330.00p 330.00p 0
11/05/2020 330.00p 350.00p 330.00p 330.00p 400
07/05/2020 330.00p 330.00p 330.00p 330.00p 0
06/05/2020 330.00p 330.00p 330.00p 330.00p 14269
05/05/2020 330.00p 330.00p 330.00p 330.00p 0
01/05/2020 330.00p 330.00p 330.00p 330.00p 0
30/04/2020 330.00p 330.00p 330.00p 330.00p 0
29/04/2020 330.00p 330.00p 330.00p 330.00p 0
28/04/2020 330.00p 330.00p 330.00p 330.00p 0
27/04/2020 330.00p 330.00p 330.00p 330.00p 0
24/04/2020 330.00p 330.00p 330.00p 330.00p 0
23/04/2020 330.00p 330.00p 330.00p 330.00p 0
22/04/2020 330.00p 330.00p 330.00p 330.00p 0
21/04/2020 330.00p 330.00p 330.00p 330.00p 0
20/04/2020 325.00p 330.00p 325.00p 330.00p 0
17/04/2020 325.00p 325.00p 325.00p 325.00p 0
16/04/2020 330.00p 330.00p 325.00p 325.00p 0
15/04/2020 340.00p 340.00p 330.00p 330.00p 0
14/04/2020 335.00p 360.00p 335.00p 340.00p 656
09/04/2020 304.50p 335.00p 304.50p 335.00p 17771
08/04/2020 300.00p 304.50p 300.00p 304.50p 0
07/04/2020 287.00p 307.50p 287.00p 300.00p 1300
06/04/2020 287.00p 300.60p 287.00p 287.00p 1160
03/04/2020 285.00p 287.00p 285.00p 287.00p 0
02/04/2020 350.50p 350.50p 285.00p 285.00p 750
01/04/2020 407.50p 407.50p 324.98p 378.00p 9477
31/03/2020 407.50p 407.50p 407.50p 407.50p 0
30/03/2020 407.50p 407.50p 407.50p 407.50p 0
27/03/2020 407.50p 407.50p 407.50p 407.50p 0
26/03/2020 400.50p 407.50p 400.50p 407.50p 0
25/03/2020 400.50p 400.50p 388.00p 400.50p 0
24/03/2020 376.00p 388.00p 376.00p 388.00p 1801
23/03/2020 407.00p 407.00p 376.00p 376.00p 0
20/03/2020 400.00p 407.00p 400.00p 407.00p 0
19/03/2020 400.00p 400.00p 400.00p 400.00p 0
18/03/2020 427.00p 427.50p 400.00p 400.00p 0
17/03/2020 449.00p 449.00p 427.50p 427.50p 0
16/03/2020 452.50p 452.50p 448.00p 448.00p 0
13/03/2020 452.50p 452.50p 441.06p 452.50p 2000
12/03/2020 495.00p 497.00p 452.50p 452.50p 0
11/03/2020 497.00p 497.00p 497.00p 497.00p 0
10/03/2020 494.00p 499.00p 494.00p 497.00p 0
09/03/2020 508.00p 531.00p 483.00p 494.00p 0
06/03/2020 532.00p 540.00p 531.00p 531.00p 90
05/03/2020 535.00p 535.00p 535.00p 535.00p 0
04/03/2020 531.00p 540.00p 531.00p 535.00p 368
03/03/2020 529.00p 531.00p 529.00p 531.00p 0
02/03/2020 527.00p 529.00p 527.00p 529.00p 0
28/02/2020 534.00p 534.00p 520.00p 527.00p 2000
27/02/2020 540.00p 540.00p 536.00p 536.00p 0
26/02/2020 548.00p 548.00p 539.84p 540.00p 1000
25/02/2020 548.00p 548.00p 548.00p 548.00p 0
24/02/2020 549.00p 558.00p 548.00p 548.00p 22
21/02/2020 549.00p 549.00p 541.80p 549.00p 2000
20/02/2020 549.00p 558.00p 549.00p 549.00p 500
19/02/2020 549.00p 549.00p 549.00p 549.00p 0
18/02/2020 549.00p 549.00p 549.00p 549.00p 0
17/02/2020 549.00p 549.00p 549.00p 549.00p 0
14/02/2020 549.00p 549.00p 549.00p 549.00p 0
13/02/2020 549.00p 549.00p 549.00p 549.00p 0
12/02/2020 549.00p 549.00p 549.00p 549.00p 0
11/02/2020 549.00p 549.00p 549.00p 549.00p 0
10/02/2020 549.00p 549.00p 549.00p 549.00p 0
07/02/2020 549.00p 549.00p 549.00p 549.00p 0
06/02/2020 549.00p 558.00p 549.00p 549.00p 35
05/02/2020 551.00p 561.00p 549.00p 549.00p 4603
04/02/2020 550.00p 550.00p 546.00p 550.00p 1880
03/02/2020 552.00p 552.00p 550.00p 550.00p 0
31/01/2020 557.00p 557.00p 552.00p 552.00p 0
30/01/2020 557.00p 557.00p 557.00p 557.00p 0
29/01/2020 559.00p 559.00p 557.00p 557.00p 0
28/01/2020 563.00p 563.00p 559.00p 559.00p 0
27/01/2020 569.00p 578.00p 560.00p 563.00p 791
24/01/2020 570.00p 570.00p 569.00p 569.00p 0
23/01/2020 570.00p 570.00p 570.00p 570.00p 0
22/01/2020 570.00p 580.00p 561.68p 570.00p 113
21/01/2020 570.00p 580.00p 570.00p 570.00p 41
20/01/2020 565.00p 570.00p 565.00p 567.00p 500
17/01/2020 565.00p 565.00p 561.68p 565.00p 92
16/01/2020 561.00p 569.15p 561.00p 561.00p 350
15/01/2020 561.00p 561.00p 561.00p 561.00p 0
14/01/2020 561.00p 569.15p 561.00p 561.00p 650
13/01/2020 561.00p 561.00p 561.00p 561.00p 0
10/01/2020 558.00p 561.00p 558.00p 561.00p 0
09/01/2020 554.00p 558.00p 554.00p 558.00p 0
08/01/2020 554.00p 563.15p 554.00p 554.00p 352
07/01/2020 554.00p 554.00p 554.00p 554.00p 0
06/01/2020 554.00p 554.00p 554.00p 554.00p 0
03/01/2020 554.00p 554.00p 554.00p 554.00p 0
02/01/2020 554.00p 554.00p 554.00p 554.00p 0
31/12/2019 554.00p 564.00p 554.00p 554.00p 5
30/12/2019 554.00p 554.00p 554.00p 554.00p 0
27/12/2019 554.00p 554.00p 554.00p 554.00p 0
24/12/2019 554.00p 554.00p 554.00p 554.00p 0
23/12/2019 552.00p 564.00p 552.00p 554.00p 21
20/12/2019 546.00p 553.00p 546.00p 552.00p 0
19/12/2019 546.00p 546.00p 546.00p 546.00p 0
18/12/2019 540.00p 550.00p 540.00p 546.00p 515
17/12/2019 520.00p 540.00p 520.00p 540.00p 2000
16/12/2019 516.00p 522.60p 511.53p 518.00p 2019
13/12/2019 508.00p 522.00p 508.00p 516.00p 3354
12/12/2019 515.00p 515.00p 514.00p 514.00p 0
11/12/2019 519.00p 519.00p 515.00p 515.00p 0
10/12/2019 525.00p 525.00p 519.00p 519.00p 0
09/12/2019 525.00p 529.00p 525.00p 525.00p 1000
06/12/2019 524.00p 526.00p 523.00p 525.00p 6500
05/12/2019 524.00p 524.00p 521.00p 523.00p 0
04/12/2019 534.00p 534.00p 524.00p 524.00p 4000
03/12/2019 539.00p 539.00p 534.00p 534.00p 0
02/12/2019 539.00p 539.00p 539.00p 539.00p 0
29/11/2019 539.00p 539.00p 539.00p 539.00p 0
28/11/2019 539.00p 553.00p 539.00p 539.00p 0
27/11/2019 553.00p 553.00p 553.00p 553.00p 0
26/11/2019 553.00p 553.00p 553.00p 553.00p 0
25/11/2019 555.00p 564.00p 553.00p 553.00p 3400
22/11/2019 555.00p 562.10p 555.00p 555.00p 621
21/11/2019 555.00p 557.52p 555.00p 555.00p 2000
20/11/2019 555.00p 555.00p 555.00p 555.00p 0
19/11/2019 555.00p 555.00p 555.00p 555.00p 0
18/11/2019 555.00p 555.00p 555.00p 555.00p 0
15/11/2019 555.00p 555.00p 555.00p 555.00p 0
14/11/2019 555.00p 555.00p 555.00p 555.00p 0
13/11/2019 560.00p 560.00p 555.00p 555.00p 0
12/11/2019 570.00p 580.00p 560.00p 560.00p 4308
11/11/2019 570.00p 570.00p 570.00p 570.00p 0
08/11/2019 570.00p 570.00p 570.00p 570.00p 0

*Close Price adjusted for both dividends and splits