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 |
|---|---|---|---|---|---|
| 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 |
| 07/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 14946 |
| 06/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 05/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 04/11/2019 | 573.00p | 573.00p | 570.00p | 570.00p | 0 |
| 01/11/2019 | 573.00p | 573.00p | 573.00p | 573.00p | 0 |
| 31/10/2019 | 573.00p | 573.00p | 573.00p | 573.00p | 0 |
| 30/10/2019 | 575.00p | 575.00p | 573.00p | 573.00p | 0 |
| 29/10/2019 | 580.00p | 580.00p | 575.00p | 575.00p | 0 |
| 28/10/2019 | 585.00p | 585.00p | 580.00p | 583.00p | 0 |
| 25/10/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 24/10/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 23/10/2019 | 588.00p | 588.00p | 585.00p | 585.00p | 0 |
| 22/10/2019 | 588.00p | 588.00p | 588.00p | 588.00p | 0 |
| 21/10/2019 | 588.00p | 588.00p | 588.00p | 588.00p | 0 |
| 18/10/2019 | 591.00p | 591.00p | 588.00p | 588.00p | 0 |
| 17/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
| 16/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
| 15/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
| 14/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
| 11/10/2019 | 594.00p | 600.40p | 591.00p | 591.00p | 2000 |
| 10/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
| 09/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
| 08/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
| 07/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
| 04/10/2019 | 596.00p | 596.00p | 594.00p | 594.00p | 0 |
| 03/10/2019 | 596.00p | 602.40p | 596.00p | 596.00p | 400 |
| 02/10/2019 | 592.00p | 596.00p | 592.00p | 596.00p | 0 |
| 01/10/2019 | 592.00p | 596.80p | 592.00p | 592.00p | 388 |
| 30/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 27/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 26/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 25/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 24/09/2019 | 608.00p | 608.00p | 592.00p | 592.00p | 0 |
| 23/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 20/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 19/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 18/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 17/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 16/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 13/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 12/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 11/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 10/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 09/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 06/09/2019 | 608.00p | 609.60p | 608.00p | 608.00p | 1800 |
| 05/09/2019 | 618.00p | 618.00p | 607.84p | 608.00p | 822 |
| 04/09/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
| 03/09/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
| 02/09/2019 | 623.00p | 630.00p | 623.00p | 623.00p | 4000 |
| 30/08/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
| 29/08/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
| 28/08/2019 | 626.00p | 626.00p | 623.00p | 623.00p | 0 |
*Close Price adjusted for both dividends and splits