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 |
|---|---|---|---|---|---|
| 04/12/2018 | 6.65p | 6.70p | 6.65p | 6.66p | 4951 |
| 03/12/2018 | 6.63p | 6.69p | 6.63p | 6.65p | 2516 |
| 30/11/2018 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 29/11/2018 | 6.63p | 6.68p | 6.63p | 6.63p | 0 |
| 28/11/2018 | 6.68p | 6.68p | 6.68p | 6.68p | 0 |
| 27/11/2018 | 6.68p | 6.68p | 6.68p | 6.68p | 370 |
| 26/11/2018 | 6.68p | 6.70p | 6.68p | 6.68p | 100 |
| 23/11/2018 | 6.75p | 6.75p | 6.68p | 6.68p | 1500 |
| 22/11/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/11/2018 | 6.73p | 6.75p | 6.73p | 6.75p | 0 |
| 20/11/2018 | 6.83p | 6.83p | 6.70p | 6.75p | 1639 |
| 19/11/2018 | 6.85p | 6.85p | 6.83p | 6.83p | 0 |
| 16/11/2018 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 15/11/2018 | 6.83p | 6.85p | 6.81p | 6.85p | 1500 |
| 14/11/2018 | 6.83p | 6.83p | 6.83p | 6.83p | 0 |
| 13/11/2018 | 6.83p | 6.86p | 6.83p | 6.83p | 1455 |
| 12/11/2018 | 6.93p | 6.93p | 6.83p | 6.83p | 500 |
| 09/11/2018 | 6.93p | 6.96p | 6.93p | 6.93p | 340 |
| 08/11/2018 | 6.93p | 6.96p | 6.93p | 6.93p | 285 |
| 07/11/2018 | 6.91p | 6.93p | 6.91p | 6.93p | 0 |
| 06/11/2018 | 6.95p | 6.96p | 6.89p | 6.91p | 1950 |
| 05/11/2018 | 6.95p | 6.97p | 6.95p | 6.95p | 274 |
| 02/11/2018 | 6.95p | 6.95p | 6.94p | 6.95p | 300 |
| 01/11/2018 | 6.91p | 6.95p | 6.91p | 6.95p | 0 |
| 31/10/2018 | 6.83p | 6.91p | 6.83p | 6.91p | 1100 |
| 30/10/2018 | 6.83p | 6.85p | 6.81p | 6.83p | 1846 |
| 29/10/2018 | 6.83p | 6.83p | 6.83p | 6.83p | 0 |
| 26/10/2018 | 6.79p | 6.86p | 6.79p | 6.83p | 500 |
| 25/10/2018 | 6.83p | 6.83p | 6.76p | 6.79p | 1000 |
| 24/10/2018 | 6.82p | 6.84p | 6.82p | 6.83p | 83135 |
| 23/10/2018 | 6.99p | 6.99p | 6.82p | 6.82p | 0 |
| 22/10/2018 | 7.01p | 7.02p | 6.99p | 6.99p | 0 |
| 19/10/2018 | 7.00p | 7.02p | 7.00p | 7.01p | 2334 |
| 18/10/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/10/2018 | 7.05p | 7.05p | 6.96p | 7.00p | 2725 |
| 16/10/2018 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 15/10/2018 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 12/10/2018 | 7.05p | 7.05p | 7.00p | 7.05p | 3000 |
| 11/10/2018 | 7.15p | 7.15p | 7.05p | 7.05p | 630 |
| 10/10/2018 | 7.19p | 7.23p | 7.19p | 7.19p | 349 |
| 09/10/2018 | 7.20p | 7.20p | 7.19p | 7.19p | 0 |
| 08/10/2018 | 7.21p | 7.21p | 7.20p | 7.20p | 390 |
| 05/10/2018 | 7.20p | 7.21p | 7.20p | 7.20p | 0 |
| 04/10/2018 | 7.25p | 7.25p | 7.21p | 7.21p | 179 |
| 03/10/2018 | 7.27p | 7.27p | 7.24p | 7.25p | 0 |
| 02/10/2018 | 7.27p | 7.27p | 7.24p | 7.27p | 200 |
| 01/10/2018 | 7.27p | 7.27p | 7.27p | 7.27p | 3043 |
| 28/09/2018 | 7.27p | 7.27p | 7.27p | 7.27p | 0 |
| 27/09/2018 | 7.26p | 7.27p | 7.26p | 7.27p | 0 |
| 26/09/2018 | 7.26p | 7.26p | 7.26p | 7.26p | 0 |
| 25/09/2018 | 7.26p | 7.26p | 7.26p | 7.26p | 0 |
| 24/09/2018 | 7.26p | 7.26p | 7.20p | 7.26p | 147 |
| 21/09/2018 | 7.21p | 7.28p | 7.21p | 7.26p | 100 |
| 20/09/2018 | 7.21p | 7.23p | 7.21p | 7.21p | 1230 |
| 19/09/2018 | 7.25p | 7.25p | 7.21p | 7.21p | 1500 |
| 18/09/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/09/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 20950 |
| 14/09/2018 | 7.16p | 7.25p | 7.16p | 7.25p | 19760 |
| 13/09/2018 | 7.05p | 7.16p | 7.05p | 7.16p | 15000 |
| 12/09/2018 | 7.05p | 7.05p | 7.05p | 7.05p | 10498 |
| 11/09/2018 | 7.05p | 7.05p | 7.05p | 7.05p | 6602 |
| 10/09/2018 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 07/09/2018 | 7.05p | 7.10p | 7.02p | 7.05p | 647 |
| 06/09/2018 | 7.05p | 7.05p | 7.02p | 7.05p | 1075 |
| 05/09/2018 | 7.20p | 7.23p | 7.17p | 7.20p | 931 |
| 04/09/2018 | 7.20p | 7.20p | 7.20p | 7.20p | 350000 |
| 03/09/2018 | 7.17p | 7.21p | 7.17p | 7.20p | 242 |
| 31/08/2018 | 7.17p | 7.17p | 7.17p | 7.17p | 0 |
| 30/08/2018 | 7.20p | 7.21p | 7.12p | 7.17p | 2205 |
| 29/08/2018 | 7.18p | 7.20p | 7.18p | 7.20p | 0 |
| 28/08/2018 | 7.15p | 7.18p | 7.11p | 7.18p | 100 |
| 24/08/2018 | 7.15p | 7.15p | 7.15p | 7.15p | 1525 |
| 23/08/2018 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 22/08/2018 | 7.05p | 7.15p | 7.05p | 7.15p | 0 |
| 21/08/2018 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 20/08/2018 | 7.05p | 7.05p | 7.05p | 7.05p | 155 |
| 17/08/2018 | 7.05p | 7.05p | 7.05p | 7.05p | 3000 |
| 16/08/2018 | 7.07p | 7.07p | 7.05p | 7.05p | 0 |
| 15/08/2018 | 7.23p | 7.23p | 7.07p | 7.07p | 1000 |
| 14/08/2018 | 7.17p | 7.23p | 7.17p | 7.23p | 0 |
| 13/08/2018 | 7.17p | 7.17p | 7.17p | 7.17p | 0 |
| 10/08/2018 | 7.13p | 7.17p | 7.13p | 7.17p | 0 |
| 09/08/2018 | 7.13p | 7.15p | 7.13p | 7.13p | 459 |
| 08/08/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 07/08/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 06/08/2018 | 7.13p | 7.20p | 7.13p | 7.13p | 613 |
| 03/08/2018 | 7.13p | 7.14p | 7.13p | 7.13p | 278 |
| 02/08/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 01/08/2018 | 7.09p | 7.13p | 7.09p | 7.13p | 0 |
| 31/07/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 30/07/2018 | 7.09p | 7.09p | 7.07p | 7.09p | 11550 |
| 27/07/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 26/07/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 25/07/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 24/07/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 23/07/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 40000 |
| 20/07/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 19/07/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 18/07/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 17/07/2018 | 7.13p | 7.16p | 7.09p | 7.09p | 837 |
| 16/07/2018 | 7.13p | 7.13p | 7.09p | 7.09p | 0 |
| 13/07/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 12/07/2018 | 7.12p | 7.13p | 7.12p | 7.13p | 0 |
| 11/07/2018 | 7.12p | 7.12p | 7.09p | 7.12p | 0 |
| 10/07/2018 | 7.12p | 7.12p | 7.12p | 7.12p | 0 |
| 09/07/2018 | 7.08p | 7.12p | 7.08p | 7.12p | 2850 |
| 06/07/2018 | 7.08p | 7.08p | 7.08p | 7.08p | 5000 |
| 05/07/2018 | 7.02p | 7.09p | 7.02p | 7.08p | 0 |
| 04/07/2018 | 7.02p | 7.02p | 7.02p | 7.02p | 0 |
| 03/07/2018 | 6.97p | 7.02p | 6.97p | 7.02p | 450 |
| 02/07/2018 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 29/06/2018 | 7.04p | 7.04p | 6.97p | 6.97p | 1543 |
| 28/06/2018 | 7.10p | 7.10p | 7.04p | 7.04p | 0 |
| 27/06/2018 | 7.04p | 7.14p | 7.04p | 7.10p | 144 |
| 26/06/2018 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
| 25/06/2018 | 7.02p | 7.06p | 7.02p | 7.04p | 797 |
| 22/06/2018 | 7.06p | 7.09p | 7.06p | 7.06p | 794 |
| 21/06/2018 | 6.89p | 7.06p | 6.89p | 7.06p | 600 |
| 20/06/2018 | 6.89p | 6.89p | 6.89p | 6.89p | 0 |
| 19/06/2018 | 6.89p | 6.89p | 6.89p | 6.89p | 0 |
| 18/06/2018 | 6.77p | 6.90p | 6.77p | 6.89p | 4510 |
| 15/06/2018 | 6.77p | 6.77p | 6.77p | 6.77p | 0 |
| 14/06/2018 | 6.77p | 6.80p | 6.77p | 6.77p | 3412 |
| 13/06/2018 | 6.76p | 6.80p | 6.76p | 6.77p | 2708 |
| 12/06/2018 | 6.74p | 6.78p | 6.73p | 6.76p | 22048 |
| 11/06/2018 | 6.74p | 6.74p | 6.74p | 6.74p | 3400 |
| 08/06/2018 | 6.74p | 6.74p | 6.70p | 6.74p | 300 |
| 07/06/2018 | 6.74p | 6.88p | 6.64p | 6.74p | 0 |
| 06/06/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 1000 |
| 05/06/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 2196 |
| 04/06/2018 | 6.88p | 6.88p | 6.82p | 6.88p | 1531 |
| 01/06/2018 | 6.86p | 6.88p | 6.86p | 6.88p | 6567 |
| 31/05/2018 | 6.90p | 6.90p | 6.86p | 6.86p | 0 |
| 30/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 29/05/2018 | 6.90p | 6.90p | 6.86p | 6.90p | 500 |
| 25/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 24/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 23/05/2018 | 6.90p | 6.90p | 6.86p | 6.90p | 2500 |
| 22/05/2018 | 6.90p | 6.91p | 6.90p | 6.90p | 1328 |
| 21/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 35000 |
| 18/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 17/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 3311 |
| 16/05/2018 | 6.90p | 6.91p | 6.90p | 6.90p | 2187 |
| 15/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 14/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 11/05/2018 | 6.90p | 6.92p | 6.90p | 6.90p | 396 |
| 10/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 5000 |
| 09/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 08/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 04/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 03/05/2018 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 02/05/2018 | 6.93p | 6.93p | 6.90p | 6.90p | 198 |
| 01/05/2018 | 6.93p | 6.96p | 6.93p | 6.93p | 3639 |
| 30/04/2018 | 6.94p | 6.94p | 6.93p | 6.93p | 0 |
| 27/04/2018 | 6.94p | 6.94p | 6.94p | 6.94p | 0 |
| 26/04/2018 | 6.94p | 6.95p | 6.94p | 6.94p | 1500 |
| 25/04/2018 | 6.94p | 6.94p | 6.94p | 6.94p | 0 |
| 24/04/2018 | 6.94p | 6.94p | 6.94p | 6.94p | 0 |
| 23/04/2018 | 6.96p | 6.96p | 6.94p | 6.94p | 0 |
| 20/04/2018 | 7.04p | 7.05p | 6.96p | 6.96p | 1799 |
| 19/04/2018 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
| 18/04/2018 | 7.04p | 7.05p | 7.04p | 7.04p | 25 |
| 17/04/2018 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
| 16/04/2018 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
| 13/04/2018 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
| 12/04/2018 | 7.04p | 7.04p | 7.04p | 7.04p | 0 |
| 11/04/2018 | 7.04p | 7.07p | 7.04p | 7.04p | 31 |
| 10/04/2018 | 7.04p | 7.08p | 7.04p | 7.04p | 1131 |
| 09/04/2018 | 7.02p | 7.03p | 7.02p | 7.02p | 407 |
| 06/04/2018 | 7.02p | 7.03p | 7.02p | 7.02p | 1126 |
| 05/04/2018 | 7.02p | 7.03p | 7.02p | 7.02p | 3934 |
| 04/04/2018 | 6.98p | 6.98p | 6.98p | 6.98p | 0 |
| 03/04/2018 | 6.98p | 6.98p | 6.98p | 6.98p | 0 |
| 29/03/2018 | 6.98p | 7.01p | 6.98p | 6.98p | 774 |
| 28/03/2018 | 6.98p | 7.04p | 6.95p | 6.98p | 2050 |
| 27/03/2018 | 6.98p | 6.98p | 6.98p | 6.98p | 0 |
| 26/03/2018 | 6.98p | 6.98p | 6.98p | 6.98p | 0 |
| 23/03/2018 | 6.98p | 7.04p | 6.98p | 6.98p | 400 |
| 22/03/2018 | 7.00p | 7.03p | 7.00p | 7.00p | 481 |
| 21/03/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/03/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/03/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 500 |
| 16/03/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/03/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 191 |
| 14/03/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/03/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/03/2018 | 6.85p | 7.01p | 6.85p | 7.00p | 816 |
| 09/03/2018 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 08/03/2018 | 6.85p | 7.03p | 6.85p | 6.85p | 0 |
| 07/03/2018 | 7.02p | 7.03p | 7.00p | 7.03p | 1714 |
| 06/03/2018 | 7.03p | 7.03p | 7.00p | 7.02p | 1812 |
| 05/03/2018 | 6.99p | 7.04p | 6.99p | 7.03p | 284 |
| 02/03/2018 | 6.99p | 7.02p | 6.99p | 6.99p | 960 |
| 01/03/2018 | 6.97p | 6.99p | 6.94p | 6.99p | 480 |
| 28/02/2018 | 6.97p | 6.97p | 6.97p | 6.97p | 0 |
| 27/02/2018 | 6.97p | 7.00p | 6.97p | 6.97p | 2479 |
| 26/02/2018 | 6.93p | 6.97p | 6.93p | 6.97p | 0 |
| 23/02/2018 | 6.93p | 6.93p | 6.93p | 6.93p | 0 |
| 22/02/2018 | 6.93p | 6.93p | 6.92p | 6.93p | 3500 |
| 21/02/2018 | 6.95p | 6.95p | 6.92p | 6.93p | 16486 |
*Close Price adjusted for both dividends and splits