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 |
|---|---|---|---|---|---|
| 27/08/2019 | 633.00p | 633.00p | 626.00p | 626.00p | 0 |
| 23/08/2019 | 633.00p | 633.00p | 633.00p | 633.00p | 0 |
| 22/08/2019 | 633.00p | 633.00p | 633.00p | 633.00p | 0 |
| 21/08/2019 | 633.00p | 633.00p | 633.00p | 633.00p | 0 |
| 20/08/2019 | 634.00p | 634.00p | 633.00p | 633.00p | 0 |
| 19/08/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 16/08/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 15/08/2019 | 635.00p | 635.00p | 634.00p | 634.00p | 0 |
| 14/08/2019 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 13/08/2019 | 636.00p | 636.00p | 635.00p | 635.00p | 0 |
| 12/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
| 09/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
| 08/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
| 07/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
| 06/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
| 05/08/2019 | 641.00p | 641.00p | 636.00p | 636.00p | 0 |
| 02/08/2019 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
| 01/08/2019 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
| 31/07/2019 | 642.00p | 642.00p | 641.00p | 641.00p | 0 |
| 30/07/2019 | 632.00p | 642.00p | 632.00p | 642.00p | 500 |
| 29/07/2019 | 632.00p | 632.00p | 632.00p | 632.00p | 0 |
| 26/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 25/07/2019 | 634.00p | 634.00p | 630.35p | 634.00p | 1319 |
| 24/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 23/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 22/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 19/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 18/07/2019 | 634.00p | 637.76p | 634.00p | 634.00p | 18 |
| 17/07/2019 | 634.00p | 637.65p | 634.00p | 634.00p | 100 |
| 16/07/2019 | 630.00p | 634.00p | 630.00p | 634.00p | 0 |
| 15/07/2019 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 12/07/2019 | 626.00p | 634.00p | 626.00p | 630.00p | 46 |
| 11/07/2019 | 622.00p | 626.00p | 622.00p | 626.00p | 0 |
| 10/07/2019 | 610.00p | 622.00p | 610.00p | 622.00p | 0 |
| 09/07/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 08/07/2019 | 609.00p | 610.00p | 609.00p | 610.00p | 0 |
| 05/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
| 04/07/2019 | 609.00p | 616.00p | 609.00p | 609.00p | 400 |
| 03/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
| 02/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
| 01/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
| 28/06/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 16233 |
| 27/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 26/06/2019 | 610.00p | 618.00p | 610.00p | 610.00p | 500 |
| 25/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 24/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 21/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 20/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 19/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 18/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 17/06/2019 | 602.00p | 610.00p | 602.00p | 610.00p | 0 |
| 14/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 13/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 12/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 11/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 10/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 07/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 06/06/2019 | 602.00p | 614.00p | 602.00p | 602.00p | 0 |
| 05/06/2019 | 614.00p | 620.00p | 614.00p | 614.00p | 866 |
| 04/06/2019 | 614.00p | 614.00p | 614.00p | 614.00p | 0 |
| 03/06/2019 | 614.00p | 614.00p | 614.00p | 614.00p | 0 |
| 31/05/2019 | 614.00p | 620.00p | 614.00p | 614.00p | 240 |
| 30/05/2019 | 612.00p | 614.00p | 612.00p | 614.00p | 0 |
| 29/05/2019 | 612.00p | 612.00p | 612.00p | 612.00p | 0 |
| 28/05/2019 | 612.00p | 612.00p | 612.00p | 612.00p | 0 |
| 24/05/2019 | 612.00p | 612.00p | 612.00p | 612.00p | 0 |
| 23/05/2019 | 611.00p | 612.00p | 611.00p | 612.00p | 0 |
| 22/05/2019 | 611.00p | 611.00p | 611.00p | 611.00p | 0 |
| 21/05/2019 | 611.00p | 611.00p | 611.00p | 611.00p | 0 |
| 20/05/2019 | 601.00p | 611.00p | 601.00p | 611.00p | 0 |
| 17/05/2019 | 601.00p | 601.00p | 601.00p | 601.00p | 0 |
| 16/05/2019 | 601.00p | 601.00p | 601.00p | 601.00p | 0 |
| 15/05/2019 | 598.00p | 601.00p | 598.00p | 601.00p | 0 |
| 14/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 13/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 10/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 09/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 08/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 07/05/2019 | 598.00p | 598.00p | 595.60p | 598.00p | 504 |
| 03/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 02/05/2019 | 598.00p | 606.00p | 595.60p | 598.00p | 2424 |
| 01/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 30/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 29/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 26/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 25/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 24/04/2019 | 602.00p | 602.00p | 598.00p | 598.00p | 0 |
| 23/04/2019 | 598.00p | 602.00p | 598.00p | 602.00p | 0 |
| 18/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 17/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 16/04/2019 | 596.00p | 602.24p | 596.00p | 598.00p | 5000 |
| 15/04/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 12/04/2019 | 596.00p | 602.24p | 596.00p | 596.00p | 3312 |
| 11/04/2019 | 590.00p | 596.24p | 590.00p | 596.00p | 46 |
| 10/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 09/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 08/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 05/04/2019 | 590.00p | 596.24p | 590.00p | 590.00p | 3293 |
| 04/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 03/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 02/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 01/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 29/03/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 28/03/2019 | 587.00p | 590.00p | 587.00p | 590.00p | 0 |
| 27/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 26/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 25/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 22/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 21/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 20/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 19/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 18/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 15/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 14/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 13/03/2019 | 585.00p | 587.00p | 585.00p | 587.00p | 0 |
| 12/03/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 11/03/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 08/03/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 07/03/2019 | 585.00p | 596.00p | 585.00p | 585.00p | 0 |
| 06/03/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 05/03/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 04/03/2019 | 596.00p | 602.40p | 596.00p | 596.00p | 2000 |
| 01/03/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 28/02/2019 | 602.00p | 602.00p | 596.00p | 596.00p | 0 |
| 27/02/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 9861 |
| 26/02/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 25/02/2019 | 596.00p | 602.00p | 596.00p | 602.00p | 0 |
| 22/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 21/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 20/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 19/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 18/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 15/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 14/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 13/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 12/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 11/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 08/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 07/02/2019 | 596.00p | 596.00p | 589.60p | 596.00p | 2000 |
| 06/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 05/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 04/02/2019 | 592.00p | 596.00p | 592.00p | 596.00p | 4000 |
| 01/02/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 31/01/2019 | 592.00p | 595.20p | 585.60p | 592.00p | 3605 |
| 30/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 29/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 28/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 25/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 24/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 23/01/2019 | 592.00p | 592.00p | 587.20p | 592.00p | 3400 |
| 22/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 21/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 18/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 17/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 16/01/2019 | 592.00p | 594.00p | 592.00p | 592.00p | 1600 |
| 15/01/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/01/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/01/2019 | 596.00p | 600.00p | 596.00p | 600.00p | 0 |
| 10/01/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 09/01/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 08/01/2019 | 594.00p | 596.00p | 594.00p | 596.00p | 0 |
| 07/01/2019 | 592.00p | 594.00p | 588.72p | 594.00p | 168 |
| 04/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 90000 |
| 03/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 02/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 31/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 28/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 27/12/2018 | 592.00p | 600.00p | 592.00p | 592.00p | 1664 |
| 24/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 21/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 20/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 19/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 18/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 17/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 14/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 13/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 12/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 11/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 10/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 07/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 06/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 05/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 04/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 03/12/2018 | 592.00p | 592.00p | 590.00p | 592.00p | 0 |
| 30/11/2018 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 29/11/2018 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 28/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 27/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 26/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 23/11/2018 | 593.00p | 593.00p | 586.14p | 593.00p | 1500 |
| 22/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 21/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 20/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 19/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 16/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 15/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 14/11/2018 | 595.00p | 595.00p | 593.00p | 593.00p | 0 |
| 13/11/2018 | 597.00p | 599.66p | 597.00p | 597.00p | 163 |
| 12/11/2018 | 600.00p | 600.00p | 597.00p | 597.00p | 0 |
| 09/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
*Close Price adjusted for both dividends and splits