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 |
|---|---|---|---|---|---|
| 09/05/2017 | 7.68p | 7.73p | 7.68p | 7.70p | 5800 |
| 08/05/2017 | 7.70p | 7.70p | 7.68p | 7.68p | 0 |
| 05/05/2017 | 7.70p | 7.72p | 7.70p | 7.70p | 2834 |
| 04/05/2017 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 03/05/2017 | 7.69p | 7.75p | 7.69p | 7.70p | 5179 |
| 02/05/2017 | 7.69p | 7.69p | 7.69p | 7.69p | 0 |
| 28/04/2017 | 7.69p | 7.72p | 7.69p | 7.69p | 650 |
| 27/04/2017 | 7.70p | 7.70p | 7.65p | 7.69p | 768 |
| 26/04/2017 | 7.70p | 7.70p | 7.70p | 7.70p | 0 |
| 25/04/2017 | 7.63p | 7.70p | 7.63p | 7.70p | 0 |
| 24/04/2017 | 7.50p | 7.70p | 7.50p | 7.63p | 3264 |
| 21/04/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/04/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/04/2017 | 7.50p | 7.50p | 7.47p | 7.50p | 0 |
| 18/04/2017 | 7.47p | 7.50p | 7.47p | 7.47p | 1000 |
| 13/04/2017 | 7.45p | 7.50p | 7.45p | 7.47p | 615 |
| 12/04/2017 | 7.45p | 7.50p | 7.40p | 7.45p | 2934 |
| 11/04/2017 | 7.45p | 7.50p | 7.40p | 7.45p | 5355 |
| 10/04/2017 | 7.45p | 7.49p | 7.45p | 7.45p | 550 |
| 07/04/2017 | 7.45p | 7.50p | 7.45p | 7.45p | 140 |
| 06/04/2017 | 7.45p | 7.48p | 7.39p | 7.45p | 7400 |
| 05/04/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 04/04/2017 | 7.45p | 7.48p | 7.45p | 7.45p | 500 |
| 03/04/2017 | 7.45p | 7.45p | 7.34p | 7.45p | 640 |
| 31/03/2017 | 7.45p | 7.48p | 7.45p | 7.45p | 550 |
| 30/03/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 29/03/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 28/03/2017 | 7.45p | 7.50p | 7.45p | 7.45p | 5300 |
| 27/03/2017 | 7.45p | 7.45p | 7.40p | 7.45p | 1790 |
| 24/03/2017 | 7.45p | 7.50p | 7.45p | 7.45p | 1514 |
| 23/03/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 22/03/2017 | 7.45p | 7.50p | 7.45p | 7.45p | 1000 |
| 21/03/2017 | 7.45p | 7.50p | 7.45p | 7.45p | 773 |
| 20/03/2017 | 7.45p | 7.45p | 7.43p | 7.45p | 750 |
| 17/03/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 16/03/2017 | 7.45p | 7.50p | 7.45p | 7.45p | 4 |
| 15/03/2017 | 7.45p | 7.45p | 7.40p | 7.45p | 1950 |
| 14/03/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 13/03/2017 | 7.45p | 7.45p | 7.45p | 7.45p | 0 |
| 10/03/2017 | 7.40p | 7.45p | 7.37p | 7.45p | 6855 |
| 09/03/2017 | 7.40p | 7.40p | 7.40p | 7.40p | 10435 |
| 08/03/2017 | 7.49p | 7.50p | 7.49p | 7.49p | 5150 |
| 07/03/2017 | 7.47p | 7.47p | 7.47p | 7.47p | 0 |
| 06/03/2017 | 7.47p | 7.47p | 7.47p | 7.47p | 0 |
| 03/03/2017 | 7.43p | 7.48p | 7.43p | 7.47p | 3370 |
| 02/03/2017 | 7.43p | 7.48p | 7.43p | 7.43p | 5625 |
| 01/03/2017 | 7.41p | 7.47p | 7.38p | 7.43p | 12854 |
| 28/02/2017 | 7.41p | 7.41p | 7.38p | 7.41p | 1100 |
| 27/02/2017 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 24/02/2017 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 23/02/2017 | 7.43p | 7.43p | 7.41p | 7.41p | 0 |
| 22/02/2017 | 7.43p | 7.43p | 7.43p | 7.43p | 0 |
| 21/02/2017 | 7.43p | 7.43p | 7.39p | 7.43p | 8000 |
| 20/02/2017 | 7.43p | 7.48p | 7.43p | 7.43p | 800 |
| 17/02/2017 | 7.41p | 7.48p | 7.41p | 7.43p | 1868 |
| 16/02/2017 | 7.37p | 7.46p | 7.37p | 7.41p | 927 |
| 15/02/2017 | 7.34p | 7.41p | 7.34p | 7.37p | 4893 |
| 14/02/2017 | 7.34p | 7.34p | 7.34p | 7.34p | 0 |
| 13/02/2017 | 7.34p | 7.39p | 7.34p | 7.34p | 500 |
| 10/02/2017 | 7.34p | 7.34p | 7.32p | 7.34p | 0 |
| 09/02/2017 | 7.32p | 7.32p | 7.32p | 7.32p | 0 |
| 08/02/2017 | 7.32p | 7.32p | 7.32p | 7.32p | 0 |
| 07/02/2017 | 7.30p | 7.37p | 7.30p | 7.32p | 13771 |
| 06/02/2017 | 7.30p | 7.32p | 7.30p | 7.30p | 2000 |
| 03/02/2017 | 7.28p | 7.30p | 7.28p | 7.30p | 0 |
| 02/02/2017 | 7.39p | 7.39p | 7.29p | 7.30p | 0 |
| 01/02/2017 | 7.39p | 7.39p | 7.36p | 7.39p | 450 |
| 31/01/2017 | 7.39p | 7.42p | 7.39p | 7.39p | 200 |
| 30/01/2017 | 7.39p | 7.42p | 7.39p | 7.39p | 236 |
| 27/01/2017 | 7.39p | 7.39p | 7.35p | 7.39p | 9000 |
| 26/01/2017 | 7.39p | 7.39p | 7.36p | 7.39p | 4900 |
| 25/01/2017 | 7.41p | 7.41p | 7.39p | 7.39p | 0 |
| 24/01/2017 | 7.41p | 7.42p | 7.41p | 7.41p | 1550 |
| 23/01/2017 | 7.41p | 7.44p | 7.41p | 7.41p | 500 |
| 20/01/2017 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 19/01/2017 | 7.44p | 7.44p | 7.41p | 7.41p | 0 |
| 18/01/2017 | 7.44p | 7.44p | 7.40p | 7.44p | 500 |
| 17/01/2017 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 16/01/2017 | 7.44p | 7.48p | 7.44p | 7.44p | 4 |
| 13/01/2017 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 12/01/2017 | 7.44p | 7.44p | 7.43p | 7.44p | 1200 |
| 11/01/2017 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 10/01/2017 | 7.44p | 7.44p | 7.44p | 7.44p | 0 |
| 09/01/2017 | 7.36p | 7.44p | 7.32p | 7.44p | 5000 |
| 06/01/2017 | 7.37p | 7.37p | 7.36p | 7.36p | 0 |
| 05/01/2017 | 7.39p | 7.42p | 7.37p | 7.37p | 144 |
| 04/01/2017 | 7.38p | 7.47p | 7.33p | 7.39p | 1400 |
| 03/01/2017 | 7.31p | 7.38p | 7.31p | 7.38p | 0 |
| 30/12/2016 | 7.30p | 7.31p | 7.30p | 7.31p | 0 |
| 29/12/2016 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
| 28/12/2016 | 7.30p | 7.30p | 7.30p | 7.30p | 0 |
| 23/12/2016 | 7.30p | 7.30p | 7.28p | 7.30p | 0 |
| 22/12/2016 | 7.28p | 7.28p | 7.28p | 7.28p | 0 |
| 21/12/2016 | 7.28p | 7.30p | 7.28p | 7.28p | 300 |
| 20/12/2016 | 7.29p | 7.34p | 7.29p | 7.29p | 215000 |
| 19/12/2016 | 7.28p | 7.30p | 7.28p | 7.28p | 485 |
| 16/12/2016 | 7.18p | 7.28p | 7.18p | 7.28p | 244 |
| 15/12/2016 | 7.18p | 7.18p | 7.18p | 7.18p | 0 |
| 14/12/2016 | 7.15p | 7.18p | 7.15p | 7.18p | 0 |
| 13/12/2016 | 7.13p | 7.15p | 7.13p | 7.15p | 0 |
| 12/12/2016 | 7.10p | 7.13p | 7.05p | 7.13p | 1100 |
| 09/12/2016 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 08/12/2016 | 7.13p | 7.13p | 6.90p | 7.10p | 8210 |
| 07/12/2016 | 7.10p | 7.13p | 7.10p | 7.13p | 4477 |
| 06/12/2016 | 7.07p | 7.10p | 7.07p | 7.10p | 0 |
| 05/12/2016 | 7.07p | 7.07p | 7.07p | 7.07p | 0 |
| 02/12/2016 | 7.07p | 7.07p | 7.07p | 7.07p | 0 |
| 01/12/2016 | 7.03p | 7.18p | 7.03p | 7.07p | 0 |
| 30/11/2016 | 7.20p | 7.20p | 7.15p | 7.18p | 0 |
| 29/11/2016 | 7.15p | 7.21p | 7.15p | 7.20p | 18000 |
| 28/11/2016 | 7.15p | 7.20p | 7.15p | 7.15p | 77 |
| 25/11/2016 | 7.07p | 7.15p | 7.07p | 7.15p | 3455 |
| 24/11/2016 | 7.07p | 7.07p | 7.07p | 7.07p | 0 |
| 23/11/2016 | 7.07p | 7.07p | 7.07p | 7.07p | 0 |
| 22/11/2016 | 7.03p | 7.07p | 7.03p | 7.07p | 0 |
| 21/11/2016 | 7.15p | 7.15p | 6.95p | 7.03p | 700 |
| 18/11/2016 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 17/11/2016 | 7.15p | 7.15p | 6.99p | 7.15p | 8728 |
| 16/11/2016 | 7.18p | 7.25p | 7.10p | 7.15p | 3083 |
| 15/11/2016 | 7.18p | 7.18p | 7.12p | 7.18p | 14782 |
| 14/11/2016 | 7.18p | 7.22p | 7.15p | 7.18p | 3595 |
| 11/11/2016 | 7.18p | 7.18p | 7.18p | 7.18p | 0 |
| 10/11/2016 | 7.18p | 7.18p | 7.15p | 7.18p | 1156 |
| 09/11/2016 | 7.20p | 7.20p | 7.18p | 7.18p | 0 |
| 08/11/2016 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 07/11/2016 | 7.22p | 7.23p | 7.20p | 7.20p | 1500 |
| 04/11/2016 | 7.25p | 7.25p | 7.20p | 7.20p | 0 |
| 03/11/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/11/2016 | 7.25p | 7.25p | 7.20p | 7.25p | 61215 |
| 01/11/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 593 |
| 31/10/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/10/2016 | 7.25p | 7.25p | 7.16p | 7.25p | 31080 |
| 27/10/2016 | 7.25p | 7.25p | 7.20p | 7.25p | 25000 |
| 26/10/2016 | 7.25p | 7.25p | 7.20p | 7.25p | 2150 |
| 25/10/2016 | 7.25p | 7.25p | 7.20p | 7.25p | 200 |
| 24/10/2016 | 7.24p | 7.29p | 7.20p | 7.25p | 5850 |
| 21/10/2016 | 7.24p | 7.26p | 7.24p | 7.24p | 0 |
| 20/10/2016 | 7.22p | 7.25p | 7.22p | 7.24p | 1153 |
| 19/10/2016 | 7.22p | 7.22p | 7.20p | 7.22p | 9000 |
| 18/10/2016 | 7.05p | 7.22p | 7.05p | 7.22p | 37000 |
| 17/10/2016 | 7.05p | 7.10p | 7.05p | 7.05p | 4 |
| 14/10/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 59750 |
| 13/10/2016 | 7.05p | 7.05p | 7.01p | 7.05p | 1000 |
| 12/10/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 22000 |
| 11/10/2016 | 7.05p | 7.10p | 7.02p | 7.05p | 2235 |
| 10/10/2016 | 7.05p | 7.10p | 7.05p | 7.05p | 1600 |
| 07/10/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 06/10/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 75000 |
| 05/10/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 04/10/2016 | 7.05p | 7.10p | 7.05p | 7.05p | 3936 |
| 03/10/2016 | 7.05p | 7.10p | 7.01p | 7.05p | 8618 |
| 30/09/2016 | 7.05p | 7.05p | 7.00p | 7.05p | 200000 |
| 29/09/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 28/09/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 27/09/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 26/09/2016 | 7.05p | 7.05p | 7.03p | 7.05p | 700 |
| 23/09/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 22/09/2016 | 7.05p | 7.05p | 7.02p | 7.05p | 2500 |
| 21/09/2016 | 7.05p | 7.05p | 6.90p | 7.05p | 2629 |
| 20/09/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 19/09/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 16/09/2016 | 7.05p | 7.10p | 7.05p | 7.05p | 52 |
| 15/09/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 14/09/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 13/09/2016 | 7.05p | 7.05p | 6.95p | 7.05p | 2883 |
| 12/09/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 09/09/2016 | 7.07p | 7.07p | 7.02p | 7.05p | 6950 |
| 08/09/2016 | 7.05p | 7.07p | 7.05p | 7.07p | 0 |
| 07/09/2016 | 7.07p | 7.10p | 7.07p | 7.07p | 501 |
| 06/09/2016 | 7.05p | 7.13p | 7.05p | 7.07p | 158962 |
| 05/09/2016 | 7.05p | 7.12p | 7.05p | 7.05p | 2753 |
| 02/09/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 01/09/2016 | 7.05p | 7.05p | 7.05p | 7.05p | 0 |
| 31/08/2016 | 7.05p | 7.10p | 7.05p | 7.05p | 1620 |
| 30/08/2016 | 7.05p | 7.05p | 7.01p | 7.05p | 670 |
| 26/08/2016 | 7.00p | 7.05p | 7.00p | 7.05p | 11500 |
| 25/08/2016 | 6.90p | 6.98p | 6.90p | 6.98p | 800 |
| 24/08/2016 | 6.90p | 6.90p | 6.90p | 6.90p | 298 |
| 23/08/2016 | 6.90p | 6.95p | 6.90p | 6.90p | 8962 |
| 22/08/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/08/2016 | 6.82p | 6.88p | 6.79p | 6.88p | 9404 |
| 18/08/2016 | 6.82p | 6.84p | 6.82p | 6.82p | 2500 |
| 17/08/2016 | 6.88p | 6.88p | 6.80p | 6.82p | 7000 |
| 16/08/2016 | 6.88p | 6.95p | 6.88p | 6.88p | 4 |
| 15/08/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 12/08/2016 | 6.80p | 6.96p | 6.80p | 6.88p | 11593 |
| 11/08/2016 | 6.80p | 6.80p | 6.79p | 6.80p | 117974 |
| 10/08/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 09/08/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 08/08/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 05/08/2016 | 6.80p | 6.82p | 6.80p | 6.80p | 2950 |
| 04/08/2016 | 6.80p | 6.80p | 6.75p | 6.80p | 1901 |
| 03/08/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 02/08/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 01/08/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 29/07/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 28/07/2016 | 6.80p | 6.82p | 6.80p | 6.80p | 2000 |
| 27/07/2016 | 6.80p | 6.82p | 6.80p | 6.80p | 345 |
| 26/07/2016 | 6.80p | 6.84p | 6.80p | 6.80p | 3485 |
| 25/07/2016 | 6.80p | 6.80p | 6.70p | 6.80p | 3800 |
*Close Price adjusted for both dividends and splits