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 |
|---|---|---|---|---|---|
| 20/02/2018 | 6.96p | 6.96p | 6.95p | 6.95p | 0 |
| 19/02/2018 | 6.97p | 6.97p | 6.96p | 6.96p | 0 |
| 16/02/2018 | 6.98p | 6.98p | 6.96p | 6.97p | 2000 |
| 15/02/2018 | 6.98p | 6.98p | 6.96p | 6.98p | 2830 |
| 14/02/2018 | 6.93p | 7.00p | 6.93p | 6.98p | 2216 |
| 13/02/2018 | 6.97p | 6.97p | 6.93p | 6.93p | 2000 |
| 12/02/2018 | 7.07p | 7.07p | 6.99p | 6.99p | 0 |
| 09/02/2018 | 7.07p | 7.07p | 7.02p | 7.07p | 250 |
| 08/02/2018 | 6.99p | 7.07p | 6.99p | 7.07p | 0 |
| 07/02/2018 | 6.99p | 6.99p | 6.99p | 6.99p | 0 |
| 06/02/2018 | 7.09p | 7.09p | 6.99p | 6.99p | 1700 |
| 05/02/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 02/02/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 01/02/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 31/01/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 30/01/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 29/01/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 26/01/2018 | 7.09p | 7.09p | 7.09p | 7.09p | 0 |
| 25/01/2018 | 7.16p | 7.16p | 7.09p | 7.09p | 0 |
| 24/01/2018 | 7.16p | 7.16p | 7.16p | 7.16p | 16500 |
| 23/01/2018 | 7.16p | 7.16p | 7.16p | 7.16p | 0 |
| 22/01/2018 | 7.19p | 7.19p | 7.16p | 7.16p | 650 |
| 19/01/2018 | 7.19p | 7.19p | 7.19p | 7.19p | 0 |
| 18/01/2018 | 7.19p | 7.19p | 7.19p | 7.19p | 0 |
| 17/01/2018 | 7.19p | 7.19p | 7.19p | 7.19p | 0 |
| 16/01/2018 | 7.19p | 7.19p | 7.19p | 7.19p | 0 |
| 15/01/2018 | 7.15p | 7.26p | 7.15p | 7.19p | 500 |
| 12/01/2018 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 11/01/2018 | 7.13p | 7.15p | 7.13p | 7.15p | 0 |
| 10/01/2018 | 7.13p | 7.16p | 7.13p | 7.13p | 1000 |
| 09/01/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/01/2018 | 7.13p | 7.16p | 7.13p | 7.13p | 30 |
| 05/01/2018 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 04/01/2018 | 7.13p | 7.16p | 7.13p | 7.13p | 0 |
| 03/01/2018 | 7.19p | 7.21p | 7.19p | 7.19p | 307 |
| 02/01/2018 | 7.15p | 7.28p | 7.15p | 7.19p | 845 |
| 29/12/2017 | 7.07p | 7.07p | 7.07p | 7.07p | 0 |
| 28/12/2017 | 7.07p | 7.07p | 7.07p | 7.07p | 0 |
| 27/12/2017 | 7.07p | 7.07p | 7.07p | 7.07p | 0 |
| 22/12/2017 | 7.07p | 7.07p | 7.03p | 7.07p | 1100 |
| 21/12/2017 | 7.07p | 7.09p | 7.07p | 7.07p | 1397 |
| 20/12/2017 | 7.07p | 7.07p | 7.07p | 7.07p | 3000 |
| 19/12/2017 | 7.07p | 7.07p | 7.03p | 7.07p | 500 |
| 18/12/2017 | 7.07p | 7.09p | 7.07p | 7.07p | 478 |
| 15/12/2017 | 7.07p | 7.09p | 7.07p | 7.07p | 500 |
| 14/12/2017 | 7.07p | 7.07p | 7.07p | 7.07p | 0 |
| 13/12/2017 | 7.07p | 7.09p | 7.07p | 7.07p | 690 |
| 12/12/2017 | 7.10p | 7.10p | 7.10p | 7.10p | 2500 |
| 11/12/2017 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 08/12/2017 | 7.10p | 7.10p | 7.10p | 7.10p | 6362 |
| 07/12/2017 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 06/12/2017 | 7.10p | 7.11p | 7.10p | 7.10p | 900 |
| 05/12/2017 | 7.13p | 7.13p | 7.10p | 7.10p | 3717 |
| 04/12/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 1250 |
| 01/12/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 30/11/2017 | 7.14p | 7.24p | 7.13p | 7.13p | 0 |
| 29/11/2017 | 7.24p | 7.24p | 7.24p | 7.24p | 0 |
| 28/11/2017 | 7.24p | 7.24p | 7.22p | 7.24p | 0 |
| 27/11/2017 | 7.25p | 7.25p | 7.20p | 7.24p | 1683 |
| 24/11/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/11/2017 | 7.25p | 7.26p | 7.25p | 7.25p | 760 |
| 22/11/2017 | 7.22p | 7.25p | 7.22p | 7.25p | 0 |
| 21/11/2017 | 7.22p | 7.22p | 7.22p | 7.22p | 0 |
| 20/11/2017 | 7.22p | 7.22p | 7.20p | 7.22p | 2670 |
| 17/11/2017 | 7.22p | 7.22p | 7.22p | 7.22p | 0 |
| 16/11/2017 | 7.29p | 7.29p | 7.22p | 7.22p | 0 |
| 15/11/2017 | 7.29p | 7.30p | 7.29p | 7.29p | 0 |
| 14/11/2017 | 7.30p | 7.32p | 7.30p | 7.30p | 1275 |
| 13/11/2017 | 7.35p | 7.35p | 7.24p | 7.30p | 14550 |
| 10/11/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 09/11/2017 | 7.35p | 7.36p | 7.35p | 7.35p | 2260 |
| 08/11/2017 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 07/11/2017 | 7.38p | 7.38p | 7.35p | 7.35p | 0 |
| 06/11/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 03/11/2017 | 7.36p | 7.40p | 7.36p | 7.38p | 1350 |
| 02/11/2017 | 7.40p | 7.40p | 7.36p | 7.36p | 909 |
| 01/11/2017 | 7.40p | 7.40p | 7.35p | 7.40p | 14962 |
| 31/10/2017 | 7.40p | 7.42p | 7.35p | 7.40p | 2800 |
| 30/10/2017 | 7.40p | 7.40p | 7.31p | 7.40p | 3850 |
| 27/10/2017 | 7.40p | 7.44p | 7.35p | 7.40p | 1157 |
| 26/10/2017 | 7.40p | 7.40p | 7.28p | 7.40p | 570 |
| 25/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 24/10/2017 | 7.40p | 7.42p | 7.40p | 7.40p | 4550 |
| 23/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 20/10/2017 | 7.40p | 7.45p | 7.35p | 7.40p | 6008 |
| 19/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 18/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 17/10/2017 | 7.40p | 7.43p | 7.40p | 7.40p | 1550 |
| 16/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 13/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 1129 |
| 12/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 4012 |
| 11/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 4940 |
| 10/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 1103 |
| 09/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 06/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 05/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 04/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 03/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 02/10/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 680 |
| 29/09/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 28/09/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 27/09/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 26/09/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 732 |
| 25/09/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 22/09/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 21/09/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 20/09/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 1000 |
| 19/09/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 18/09/2017 | 7.38p | 7.40p | 7.38p | 7.40p | 375 |
| 15/09/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 14/09/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 13/09/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 12/09/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 11/09/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 08/09/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 07/09/2017 | 7.38p | 7.50p | 7.38p | 7.38p | 0 |
| 06/09/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 500 |
| 05/09/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 12403 |
| 04/09/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/09/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/08/2017 | 7.50p | 7.50p | 7.45p | 7.50p | 646 |
| 30/08/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/08/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/08/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 1300 |
| 24/08/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/08/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 3100 |
| 22/08/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/08/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/08/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 1000 |
| 17/08/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 2000 |
| 16/08/2017 | 7.45p | 7.50p | 7.45p | 7.50p | 291 |
| 15/08/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 720 |
| 14/08/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 11/08/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 10/08/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 4600 |
| 09/08/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 08/08/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 07/08/2017 | 7.50p | 7.53p | 7.45p | 7.45p | 0 |
| 04/08/2017 | 7.53p | 7.55p | 7.53p | 7.53p | 1313 |
| 03/08/2017 | 7.56p | 7.56p | 7.53p | 7.53p | 3700 |
| 02/08/2017 | 7.56p | 7.56p | 7.56p | 7.56p | 1500 |
| 01/08/2017 | 7.56p | 7.56p | 7.56p | 7.56p | 0 |
| 31/07/2017 | 7.56p | 7.56p | 7.56p | 7.56p | 0 |
| 28/07/2017 | 7.56p | 7.56p | 7.56p | 7.56p | 0 |
| 27/07/2017 | 7.56p | 7.56p | 7.56p | 7.56p | 0 |
| 26/07/2017 | 7.56p | 7.56p | 7.56p | 7.56p | 7100 |
| 25/07/2017 | 7.56p | 7.56p | 7.56p | 7.56p | 0 |
| 24/07/2017 | 7.56p | 7.56p | 7.56p | 7.56p | 0 |
| 21/07/2017 | 7.60p | 7.60p | 7.56p | 7.56p | 0 |
| 20/07/2017 | 7.60p | 7.60p | 7.60p | 7.60p | 2000 |
| 19/07/2017 | 7.60p | 7.60p | 7.60p | 7.60p | 4000 |
| 18/07/2017 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 17/07/2017 | 7.60p | 7.60p | 7.60p | 7.60p | 6340 |
| 14/07/2017 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 13/07/2017 | 7.60p | 7.60p | 7.60p | 7.60p | 880 |
| 12/07/2017 | 7.60p | 7.60p | 7.60p | 7.60p | 30977 |
| 11/07/2017 | 7.60p | 7.60p | 7.60p | 7.60p | 328 |
| 10/07/2017 | 7.65p | 7.65p | 7.60p | 7.60p | 4584 |
| 07/07/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 06/07/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 448 |
| 05/07/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 1000 |
| 04/07/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 03/07/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 146 |
| 30/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 29/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 686 |
| 28/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 2222 |
| 27/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 26/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 2000 |
| 23/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 22/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 21/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 20/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 19/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 16/06/2017 | 7.65p | 7.65p | 7.60p | 7.65p | 14865 |
| 15/06/2017 | 7.65p | 7.70p | 7.60p | 7.65p | 6869 |
| 14/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 1200 |
| 13/06/2017 | 7.65p | 7.69p | 7.65p | 7.65p | 292 |
| 12/06/2017 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
| 09/06/2017 | 7.69p | 7.69p | 7.58p | 7.65p | 1500 |
| 08/06/2017 | 7.67p | 7.67p | 7.64p | 7.64p | 150 |
| 07/06/2017 | 7.75p | 7.75p | 7.70p | 7.75p | 2000 |
| 06/06/2017 | 7.75p | 7.75p | 7.70p | 7.75p | 2300 |
| 05/06/2017 | 7.75p | 7.76p | 7.75p | 7.75p | 2590 |
| 02/06/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/06/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/05/2017 | 7.72p | 7.75p | 7.72p | 7.75p | 0 |
| 30/05/2017 | 7.72p | 7.73p | 7.72p | 7.72p | 2830 |
| 26/05/2017 | 7.75p | 7.75p | 7.70p | 7.72p | 4641 |
| 25/05/2017 | 7.75p | 7.80p | 7.75p | 7.75p | 143 |
| 24/05/2017 | 7.75p | 7.78p | 7.75p | 7.75p | 5800 |
| 23/05/2017 | 7.76p | 7.76p | 7.73p | 7.75p | 2950 |
| 22/05/2017 | 7.76p | 7.76p | 7.76p | 7.76p | 0 |
| 19/05/2017 | 7.76p | 7.77p | 7.74p | 7.76p | 4080 |
| 18/05/2017 | 7.70p | 7.80p | 7.70p | 7.76p | 50500 |
| 17/05/2017 | 7.70p | 7.70p | 7.65p | 7.70p | 3421 |
| 16/05/2017 | 7.70p | 7.70p | 7.70p | 7.70p | 1500 |
| 15/05/2017 | 7.70p | 7.70p | 7.65p | 7.70p | 9879 |
| 12/05/2017 | 7.70p | 7.70p | 7.60p | 7.70p | 3520 |
| 11/05/2017 | 7.70p | 7.73p | 7.66p | 7.70p | 16833 |
| 10/05/2017 | 7.70p | 7.73p | 7.70p | 7.70p | 14633 |
*Close Price adjusted for both dividends and splits