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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Volta Finance Limited (VTA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 6.76p | 6.80p | 6.76p | 6.76p | 0 |
| 19/09/2019 | 6.76p | 6.80p | 6.70p | 6.80p | 5100 |
| 18/09/2019 | 6.76p | 6.76p | 6.76p | 6.76p | 0 |
| 17/09/2019 | 6.76p | 6.77p | 6.76p | 6.76p | 2000 |
| 16/09/2019 | 6.76p | 6.76p | 6.76p | 6.76p | 2179 |
| 13/09/2019 | 6.76p | 6.76p | 6.74p | 6.76p | 20000 |
| 12/09/2019 | 6.76p | 6.76p | 6.76p | 6.76p | 0 |
| 11/09/2019 | 6.75p | 6.76p | 6.74p | 6.76p | 3683 |
| 10/09/2019 | 6.75p | 6.75p | 6.74p | 6.75p | 191 |
| 09/09/2019 | 6.74p | 6.76p | 6.74p | 6.75p | 13000 |
| 06/09/2019 | 6.74p | 6.74p | 6.74p | 6.74p | 0 |
| 05/09/2019 | 6.82p | 6.82p | 6.74p | 6.74p | 13579 |
| 04/09/2019 | 6.86p | 6.90p | 6.83p | 6.87p | 22750 |
| 03/09/2019 | 6.86p | 6.86p | 6.86p | 6.86p | 0 |
| 02/09/2019 | 6.85p | 6.90p | 6.85p | 6.86p | 9882 |
| 30/08/2019 | 6.85p | 6.88p | 6.85p | 6.85p | 0 |
| 29/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 28/08/2019 | 6.89p | 6.89p | 6.88p | 6.88p | 0 |
| 27/08/2019 | 6.89p | 6.89p | 6.89p | 6.89p | 0 |
| 23/08/2019 | 6.89p | 6.89p | 6.89p | 6.89p | 0 |
| 22/08/2019 | 6.89p | 6.90p | 6.89p | 6.89p | 2250 |
| 21/08/2019 | 6.89p | 6.89p | 6.89p | 6.89p | 0 |
| 20/08/2019 | 6.89p | 6.89p | 6.89p | 6.89p | 10000 |
| 19/08/2019 | 6.89p | 6.89p | 6.89p | 6.89p | 0 |
| 16/08/2019 | 6.89p | 6.92p | 6.89p | 6.89p | 10000 |
| 15/08/2019 | 6.91p | 6.91p | 6.89p | 6.89p | 0 |
| 14/08/2019 | 6.93p | 6.93p | 6.88p | 6.91p | 1530 |
| 13/08/2019 | 6.96p | 6.96p | 6.93p | 6.93p | 0 |
| 12/08/2019 | 6.98p | 6.98p | 6.95p | 6.96p | 5000 |
| 09/08/2019 | 6.98p | 6.98p | 6.98p | 6.98p | 0 |
| 08/08/2019 | 6.98p | 6.98p | 6.98p | 6.98p | 0 |
| 07/08/2019 | 6.97p | 7.02p | 6.97p | 6.98p | 23124 |
| 06/08/2019 | 6.96p | 6.97p | 6.96p | 6.97p | 1253 |
| 05/08/2019 | 6.99p | 7.00p | 6.96p | 6.96p | 3500 |
| 02/08/2019 | 7.02p | 7.02p | 6.98p | 6.99p | 1809 |
| 01/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 4760 |
| 31/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 260634 |
| 29/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/07/2019 | 7.02p | 7.02p | 7.00p | 7.00p | 0 |
| 25/07/2019 | 7.02p | 7.02p | 7.02p | 7.02p | 0 |
| 24/07/2019 | 7.02p | 7.02p | 7.02p | 7.02p | 10000 |
| 23/07/2019 | 7.02p | 7.02p | 7.02p | 7.02p | 0 |
| 22/07/2019 | 7.02p | 7.02p | 7.02p | 7.02p | 4250 |
| 19/07/2019 | 7.04p | 7.06p | 6.98p | 7.02p | 5500 |
| 18/07/2019 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
| 17/07/2019 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
| 16/07/2019 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
| 15/07/2019 | 7.02p | 7.06p | 7.02p | 7.04p | 127 |
| 12/07/2019 | 6.96p | 7.02p | 6.96p | 7.02p | 1138 |
| 11/07/2019 | 6.94p | 6.96p | 6.93p | 6.96p | 100 |
| 10/07/2019 | 6.89p | 6.96p | 6.89p | 6.94p | 3636 |
| 09/07/2019 | 6.88p | 6.96p | 6.88p | 6.88p | 9714 |
| 08/07/2019 | 6.88p | 6.96p | 6.88p | 6.88p | 9783 |
| 05/07/2019 | 6.86p | 6.96p | 6.86p | 6.88p | 8169 |
| 04/07/2019 | 6.85p | 6.94p | 6.85p | 6.86p | 13198 |
| 03/07/2019 | 6.85p | 6.85p | 6.84p | 6.85p | 28633 |
| 02/07/2019 | 6.83p | 6.88p | 6.83p | 6.85p | 13533 |
| 01/07/2019 | 6.84p | 6.85p | 6.83p | 6.84p | 8508 |
| 28/06/2019 | 6.84p | 6.85p | 6.83p | 6.84p | 10869 |
| 27/06/2019 | 6.86p | 6.86p | 6.82p | 6.85p | 5 |
| 26/06/2019 | 6.86p | 6.86p | 6.85p | 6.86p | 3645 |
| 25/06/2019 | 6.86p | 6.86p | 6.86p | 6.86p | 4330 |
| 24/06/2019 | 6.86p | 6.86p | 6.86p | 6.86p | 0 |
| 21/06/2019 | 6.87p | 6.87p | 6.85p | 6.86p | 1058 |
| 20/06/2019 | 6.86p | 6.90p | 6.86p | 6.87p | 7500 |
| 19/06/2019 | 6.86p | 6.86p | 6.86p | 6.86p | 11045 |
| 18/06/2019 | 6.87p | 6.87p | 6.86p | 6.86p | 11044 |
| 17/06/2019 | 6.87p | 6.87p | 6.86p | 6.87p | 2000 |
| 14/06/2019 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 13/06/2019 | 6.88p | 6.88p | 6.87p | 6.87p | 0 |
| 12/06/2019 | 6.92p | 6.92p | 6.88p | 6.88p | 0 |
| 11/06/2019 | 6.89p | 6.96p | 6.89p | 6.92p | 495 |
| 10/06/2019 | 6.89p | 6.89p | 6.89p | 6.89p | 0 |
| 07/06/2019 | 6.86p | 6.90p | 6.86p | 6.89p | 2006 |
| 06/06/2019 | 6.86p | 6.90p | 6.86p | 6.86p | 103 |
| 05/06/2019 | 6.98p | 6.98p | 6.98p | 6.98p | 0 |
| 04/06/2019 | 6.97p | 6.98p | 6.95p | 6.98p | 6984 |
| 03/06/2019 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 31/05/2019 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 30/05/2019 | 6.96p | 7.00p | 6.96p | 6.97p | 1605 |
| 29/05/2019 | 6.96p | 6.96p | 6.93p | 6.96p | 9275 |
| 28/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 4780 |
| 24/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 23/05/2019 | 6.96p | 6.96p | 6.94p | 6.96p | 1300 |
| 22/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 21/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 20/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 17/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 10000 |
| 16/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 15/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 14/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 13/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 10/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 09/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 08/05/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 07/05/2019 | 6.96p | 6.98p | 6.96p | 6.96p | 3300 |
| 03/05/2019 | 6.94p | 7.00p | 6.94p | 6.96p | 4155 |
| 02/05/2019 | 6.94p | 6.94p | 6.94p | 6.94p | 0 |
| 01/05/2019 | 6.94p | 6.94p | 6.94p | 6.94p | 0 |
| 30/04/2019 | 6.94p | 6.94p | 6.94p | 6.94p | 0 |
| 29/04/2019 | 6.94p | 6.94p | 6.94p | 6.94p | 634000 |
| 26/04/2019 | 6.94p | 6.94p | 6.94p | 6.94p | 0 |
| 25/04/2019 | 6.92p | 6.94p | 6.92p | 6.94p | 120000 |
| 24/04/2019 | 6.97p | 7.00p | 6.92p | 6.92p | 2195 |
| 23/04/2019 | 6.96p | 6.97p | 6.96p | 6.97p | 0 |
| 18/04/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 17/04/2019 | 6.96p | 6.96p | 6.94p | 6.96p | 6656 |
| 16/04/2019 | 6.93p | 6.99p | 6.93p | 6.96p | 390 |
| 15/04/2019 | 6.93p | 6.93p | 6.93p | 6.93p | 0 |
| 12/04/2019 | 6.93p | 6.93p | 6.93p | 6.93p | 0 |
| 11/04/2019 | 6.93p | 6.95p | 6.89p | 6.93p | 145917 |
| 10/04/2019 | 6.89p | 7.00p | 6.89p | 6.93p | 18631 |
| 09/04/2019 | 6.88p | 6.89p | 6.88p | 6.89p | 1170 |
| 08/04/2019 | 6.89p | 6.89p | 6.86p | 6.88p | 2850 |
| 05/04/2019 | 6.89p | 6.89p | 6.89p | 6.89p | 0 |
| 04/04/2019 | 6.89p | 6.89p | 6.89p | 6.89p | 0 |
| 03/04/2019 | 6.88p | 6.89p | 6.88p | 6.89p | 0 |
| 02/04/2019 | 6.87p | 6.88p | 6.87p | 6.88p | 0 |
| 01/04/2019 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 29/03/2019 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 28/03/2019 | 6.85p | 6.87p | 6.85p | 6.87p | 0 |
| 27/03/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 26/03/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 25/03/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 22/03/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 21/03/2019 | 6.85p | 6.89p | 6.85p | 6.85p | 43000 |
| 20/03/2019 | 6.85p | 6.85p | 6.83p | 6.85p | 1600 |
| 19/03/2019 | 6.87p | 6.90p | 6.87p | 6.87p | 81909 |
| 18/03/2019 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 15/03/2019 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 14/03/2019 | 6.87p | 6.87p | 6.87p | 6.87p | 2500 |
| 13/03/2019 | 6.87p | 6.87p | 6.87p | 6.87p | 77500 |
| 12/03/2019 | 6.87p | 6.87p | 6.85p | 6.87p | 368000 |
| 11/03/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 47000 |
| 08/03/2019 | 6.84p | 6.85p | 6.84p | 6.85p | 25000 |
| 07/03/2019 | 6.82p | 6.98p | 6.82p | 6.84p | 0 |
| 06/03/2019 | 6.96p | 6.98p | 6.96p | 6.98p | 3000 |
| 05/03/2019 | 6.96p | 6.96p | 6.96p | 6.96p | 0 |
| 04/03/2019 | 6.93p | 6.96p | 6.93p | 6.96p | 0 |
| 01/03/2019 | 6.93p | 6.93p | 6.93p | 6.93p | 0 |
| 28/02/2019 | 6.93p | 6.93p | 6.93p | 6.93p | 0 |
| 27/02/2019 | 6.93p | 6.93p | 6.93p | 6.93p | 0 |
| 26/02/2019 | 6.91p | 7.00p | 6.91p | 6.93p | 7200 |
| 25/02/2019 | 6.85p | 6.88p | 6.85p | 6.88p | 28000 |
| 22/02/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 21/02/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 20/02/2019 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 19/02/2019 | 6.82p | 6.85p | 6.82p | 6.85p | 146074 |
| 18/02/2019 | 6.81p | 6.82p | 6.81p | 6.82p | 0 |
| 15/02/2019 | 6.81p | 6.81p | 6.81p | 6.81p | 0 |
| 14/02/2019 | 6.81p | 6.81p | 6.81p | 6.81p | 0 |
| 13/02/2019 | 6.80p | 6.81p | 6.80p | 6.81p | 45000 |
| 12/02/2019 | 6.80p | 6.80p | 6.80p | 6.80p | 1029 |
| 11/02/2019 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 08/02/2019 | 6.80p | 6.80p | 6.80p | 6.80p | 10000 |
| 07/02/2019 | 6.81p | 6.81p | 6.80p | 6.80p | 10000 |
| 06/02/2019 | 6.79p | 6.81p | 6.76p | 6.81p | 1350 |
| 05/02/2019 | 6.79p | 6.79p | 6.79p | 6.79p | 0 |
| 04/02/2019 | 6.75p | 6.79p | 6.75p | 6.79p | 0 |
| 01/02/2019 | 6.75p | 6.80p | 6.70p | 6.75p | 2695 |
| 31/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 2482 |
| 30/01/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 735 |
| 29/01/2019 | 6.78p | 6.79p | 6.75p | 6.75p | 0 |
| 28/01/2019 | 6.75p | 6.79p | 6.75p | 6.79p | 0 |
| 25/01/2019 | 6.73p | 6.75p | 6.73p | 6.75p | 419 |
| 24/01/2019 | 6.72p | 6.73p | 6.72p | 6.73p | 0 |
| 23/01/2019 | 6.71p | 6.73p | 6.71p | 6.72p | 70 |
| 22/01/2019 | 6.69p | 6.71p | 6.69p | 6.71p | 5000 |
| 21/01/2019 | 6.69p | 6.76p | 6.69p | 6.69p | 55000 |
| 18/01/2019 | 6.69p | 6.69p | 6.69p | 6.69p | 2250 |
| 17/01/2019 | 6.69p | 6.69p | 6.64p | 6.69p | 100 |
| 16/01/2019 | 6.66p | 6.69p | 6.64p | 6.69p | 3196 |
| 15/01/2019 | 6.66p | 6.66p | 6.66p | 6.66p | 0 |
| 14/01/2019 | 6.64p | 6.66p | 6.64p | 6.66p | 0 |
| 11/01/2019 | 6.64p | 6.64p | 6.64p | 6.64p | 0 |
| 10/01/2019 | 6.64p | 6.64p | 6.64p | 6.64p | 0 |
| 09/01/2019 | 6.58p | 6.64p | 6.58p | 6.64p | 65 |
| 08/01/2019 | 6.56p | 6.66p | 6.56p | 6.58p | 0 |
| 07/01/2019 | 6.56p | 6.59p | 6.56p | 6.56p | 0 |
| 04/01/2019 | 6.56p | 6.56p | 6.56p | 6.56p | 90000 |
| 03/01/2019 | 6.56p | 6.56p | 6.56p | 6.56p | 212000 |
| 02/01/2019 | 6.56p | 6.56p | 6.56p | 6.56p | 0 |
| 31/12/2018 | 6.56p | 6.56p | 6.52p | 6.56p | 500 |
| 28/12/2018 | 6.57p | 6.57p | 6.56p | 6.56p | 0 |
| 27/12/2018 | 6.57p | 6.57p | 6.57p | 6.57p | 0 |
| 24/12/2018 | 6.63p | 6.63p | 6.57p | 6.57p | 45 |
| 21/12/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 20/12/2018 | 6.63p | 6.65p | 6.63p | 6.63p | 900 |
| 19/12/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 18/12/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/12/2018 | 6.63p | 6.66p | 6.63p | 6.63p | 0 |
| 14/12/2018 | 6.67p | 6.67p | 6.64p | 6.66p | 800 |
| 13/12/2018 | 6.67p | 6.67p | 6.67p | 6.67p | 2500 |
| 12/12/2018 | 6.67p | 6.67p | 6.67p | 6.67p | 49450 |
| 11/12/2018 | 6.65p | 6.67p | 6.64p | 6.67p | 1000 |
| 10/12/2018 | 6.65p | 6.65p | 6.65p | 6.65p | 0 |
| 07/12/2018 | 6.65p | 6.65p | 6.65p | 6.65p | 145650 |
| 06/12/2018 | 6.63p | 6.70p | 6.63p | 6.65p | 178675 |
| 05/12/2018 | 6.65p | 6.70p | 6.65p | 6.65p | 1200 |
*Close Price adjusted for both dividends and splits