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 |
|---|---|---|---|---|---|
| 22/07/2016 | 6.82p | 6.80p | 6.80p | 6.80p | 0 |
| 21/07/2016 | 6.80p | 6.82p | 6.75p | 6.80p | 1832 |
| 20/07/2016 | 6.80p | 6.80p | 6.75p | 6.80p | 5940 |
| 19/07/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 18/07/2016 | 6.80p | 6.85p | 6.80p | 6.80p | 1904 |
| 15/07/2016 | 6.82p | 6.82p | 6.75p | 6.80p | 2000 |
| 14/07/2016 | 6.82p | 6.82p | 6.82p | 6.82p | 500 |
| 13/07/2016 | 6.82p | 6.82p | 6.82p | 6.82p | 0 |
| 12/07/2016 | 6.82p | 6.82p | 6.72p | 6.82p | 1150 |
| 11/07/2016 | 6.82p | 6.85p | 6.82p | 6.82p | 20200 |
| 08/07/2016 | 6.82p | 6.82p | 6.82p | 6.82p | 0 |
| 07/07/2016 | 6.82p | 6.82p | 6.82p | 6.82p | 0 |
| 06/07/2016 | 6.82p | 6.82p | 6.82p | 6.82p | 0 |
| 05/07/2016 | 6.82p | 6.82p | 6.82p | 6.82p | 0 |
| 04/07/2016 | 6.80p | 6.85p | 6.80p | 6.82p | 1000 |
| 01/07/2016 | 6.77p | 6.80p | 6.77p | 6.80p | 0 |
| 30/06/2016 | 6.76p | 6.79p | 6.64p | 6.77p | 193823 |
| 29/06/2016 | 6.75p | 6.76p | 6.65p | 6.76p | 489 |
| 28/06/2016 | 6.70p | 6.80p | 6.70p | 6.75p | 2498 |
| 27/06/2016 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 24/06/2016 | 6.75p | 6.75p | 6.65p | 6.70p | 1435 |
| 23/06/2016 | 6.85p | 6.85p | 6.70p | 6.85p | 4208 |
| 22/06/2016 | 6.85p | 6.85p | 6.79p | 6.85p | 4486 |
| 21/06/2016 | 6.85p | 6.85p | 6.76p | 6.85p | 17883 |
| 20/06/2016 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 17/06/2016 | 6.87p | 6.87p | 6.82p | 6.85p | 8000 |
| 16/06/2016 | 6.87p | 6.92p | 6.83p | 6.87p | 7605 |
| 15/06/2016 | 6.87p | 6.87p | 6.83p | 6.87p | 16777 |
| 14/06/2016 | 6.87p | 6.87p | 6.82p | 6.87p | 71106 |
| 13/06/2016 | 6.87p | 6.92p | 6.87p | 6.87p | 9010 |
| 10/06/2016 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 09/06/2016 | 6.87p | 6.87p | 6.87p | 6.87p | 0 |
| 08/06/2016 | 6.85p | 6.87p | 6.85p | 6.87p | 0 |
| 07/06/2016 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 06/06/2016 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 03/06/2016 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 02/06/2016 | 6.85p | 6.85p | 6.84p | 6.85p | 2831 |
| 01/06/2016 | 6.85p | 6.85p | 6.82p | 6.85p | 16000 |
| 31/05/2016 | 6.85p | 6.85p | 6.82p | 6.85p | 2500 |
| 27/05/2016 | 6.85p | 6.85p | 6.80p | 6.85p | 1000 |
| 26/05/2016 | 6.85p | 6.85p | 6.80p | 6.85p | 2500 |
| 25/05/2016 | 6.90p | 6.90p | 6.80p | 6.85p | 2796 |
| 24/05/2016 | 6.80p | 6.94p | 6.80p | 6.90p | 2700 |
| 23/05/2016 | 6.80p | 6.85p | 6.80p | 6.80p | 1500 |
| 20/05/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 19/05/2016 | 6.80p | 6.85p | 6.80p | 6.80p | 4625 |
| 18/05/2016 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 17/05/2016 | 6.80p | 6.80p | 6.70p | 6.80p | 10000 |
| 16/05/2016 | 6.82p | 6.90p | 6.80p | 6.80p | 4 |
| 13/05/2016 | 6.85p | 6.85p | 6.72p | 6.82p | 4000 |
| 12/05/2016 | 6.85p | 6.90p | 6.85p | 6.85p | 8500 |
| 11/05/2016 | 6.72p | 6.85p | 6.72p | 6.85p | 0 |
| 10/05/2016 | 6.70p | 6.85p | 6.70p | 6.72p | 5000 |
| 09/05/2016 | 6.70p | 6.72p | 6.70p | 6.70p | 0 |
| 06/05/2016 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 05/05/2016 | 6.70p | 6.80p | 6.63p | 6.70p | 11656 |
| 04/05/2016 | 6.66p | 6.68p | 6.66p | 6.68p | 0 |
| 03/05/2016 | 6.66p | 6.70p | 6.66p | 6.66p | 9000 |
| 29/04/2016 | 6.60p | 6.66p | 6.54p | 6.66p | 9000 |
| 28/04/2016 | 6.60p | 6.60p | 6.58p | 6.60p | 240 |
| 27/04/2016 | 6.32p | 6.60p | 6.32p | 6.60p | 0 |
| 26/04/2016 | 6.28p | 6.35p | 6.28p | 6.32p | 41383 |
| 25/04/2016 | 6.25p | 6.33p | 6.25p | 6.28p | 30 |
| 22/04/2016 | 6.25p | 6.33p | 6.25p | 6.25p | 1633 |
| 21/04/2016 | 6.15p | 6.33p | 6.15p | 6.25p | 21923 |
| 20/04/2016 | 6.15p | 6.28p | 6.15p | 6.15p | 1704 |
| 19/04/2016 | 6.15p | 6.23p | 6.15p | 6.15p | 4495 |
| 18/04/2016 | 6.15p | 6.20p | 6.15p | 6.15p | 755 |
| 15/04/2016 | 6.15p | 6.20p | 6.15p | 6.15p | 19970 |
| 14/04/2016 | 6.07p | 6.15p | 6.07p | 6.15p | 4185 |
| 13/04/2016 | 6.05p | 6.13p | 6.05p | 6.07p | 815 |
| 12/04/2016 | 6.05p | 6.05p | 6.05p | 6.05p | 3250 |
| 11/04/2016 | 6.03p | 6.09p | 6.00p | 6.05p | 2500 |
| 08/04/2016 | 5.97p | 6.08p | 5.97p | 6.05p | 2792 |
| 07/04/2016 | 5.97p | 6.08p | 5.97p | 6.04p | 7198 |
| 06/04/2016 | 6.21p | 6.21p | 6.11p | 6.20p | 425 |
| 05/04/2016 | 6.24p | 6.35p | 6.21p | 6.21p | 2360 |
| 04/04/2016 | 6.28p | 6.38p | 6.24p | 6.24p | 26069 |
| 01/04/2016 | 6.28p | 6.34p | 6.28p | 6.28p | 4361 |
| 31/03/2016 | 6.20p | 6.32p | 6.20p | 6.25p | 8428 |
| 30/03/2016 | 6.04p | 6.25p | 6.04p | 6.20p | 19869 |
| 29/03/2016 | 6.00p | 6.05p | 6.00p | 6.04p | 1500 |
| 24/03/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/03/2016 | 5.99p | 6.06p | 5.99p | 6.00p | 2000 |
| 22/03/2016 | 5.99p | 5.99p | 5.99p | 5.99p | 0 |
| 21/03/2016 | 5.99p | 6.05p | 5.99p | 5.99p | 1000 |
| 18/03/2016 | 5.95p | 5.99p | 5.92p | 5.99p | 2650 |
| 17/03/2016 | 5.93p | 6.05p | 5.93p | 5.95p | 8053 |
| 16/03/2016 | 5.90p | 6.00p | 5.90p | 5.90p | 4900 |
| 15/03/2016 | 5.90p | 5.97p | 5.90p | 5.90p | 3246 |
| 14/03/2016 | 5.90p | 6.00p | 5.90p | 5.90p | 1316 |
| 11/03/2016 | 5.90p | 6.00p | 5.90p | 5.90p | 6735 |
| 10/03/2016 | 5.90p | 5.97p | 5.90p | 5.90p | 308 |
| 09/03/2016 | 5.90p | 6.00p | 5.80p | 5.90p | 10300 |
| 08/03/2016 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 07/03/2016 | 5.88p | 5.90p | 5.88p | 5.90p | 0 |
| 04/03/2016 | 5.88p | 5.93p | 5.88p | 5.88p | 651 |
| 03/03/2016 | 5.88p | 5.90p | 5.88p | 5.88p | 0 |
| 02/03/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 01/03/2016 | 5.88p | 5.88p | 5.87p | 5.88p | 613 |
| 29/02/2016 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 26/02/2016 | 5.88p | 5.93p | 5.80p | 5.88p | 12200 |
| 25/02/2016 | 5.85p | 5.95p | 5.85p | 5.88p | 11500 |
| 24/02/2016 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 23/02/2016 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 22/02/2016 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 19/02/2016 | 5.89p | 5.99p | 5.85p | 5.85p | 102 |
| 18/02/2016 | 5.89p | 5.89p | 5.89p | 5.89p | 0 |
| 17/02/2016 | 5.89p | 5.89p | 5.89p | 5.89p | 0 |
| 16/02/2016 | 5.89p | 5.99p | 5.87p | 5.89p | 1350 |
| 15/02/2016 | 5.82p | 5.89p | 5.80p | 5.89p | 0 |
| 12/02/2016 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 11/02/2016 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 10/02/2016 | 5.88p | 5.88p | 5.80p | 5.80p | 0 |
| 09/02/2016 | 5.90p | 5.90p | 5.75p | 5.88p | 913 |
| 08/02/2016 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 05/02/2016 | 6.05p | 6.05p | 5.90p | 5.90p | 1000 |
| 04/02/2016 | 6.00p | 6.05p | 6.00p | 6.05p | 0 |
| 03/02/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/02/2016 | 6.00p | 6.10p | 6.00p | 6.00p | 7500 |
| 01/02/2016 | 6.00p | 6.03p | 6.00p | 6.00p | 170000 |
| 29/01/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 2225 |
| 28/01/2016 | 6.03p | 6.03p | 6.00p | 6.00p | 0 |
| 27/01/2016 | 5.97p | 6.10p | 5.97p | 6.03p | 13534 |
| 26/01/2016 | 5.75p | 6.05p | 5.75p | 5.97p | 43647 |
| 25/01/2016 | 5.70p | 5.85p | 5.70p | 5.75p | 16682 |
| 22/01/2016 | 5.63p | 5.70p | 5.63p | 5.70p | 2885 |
| 21/01/2016 | 5.74p | 5.80p | 5.60p | 5.65p | 4000 |
| 20/01/2016 | 5.97p | 5.97p | 5.70p | 5.74p | 2000 |
| 19/01/2016 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/01/2016 | 6.20p | 6.20p | 6.00p | 6.00p | 3000 |
| 15/01/2016 | 6.22p | 6.22p | 6.20p | 6.20p | 0 |
| 14/01/2016 | 6.25p | 6.30p | 6.22p | 6.22p | 0 |
| 13/01/2016 | 6.30p | 6.30p | 6.30p | 6.30p | 0 |
| 12/01/2016 | 6.30p | 6.30p | 6.10p | 6.30p | 3600 |
| 11/01/2016 | 6.30p | 6.40p | 6.30p | 6.30p | 918 |
| 08/01/2016 | 6.35p | 6.35p | 6.30p | 6.30p | 0 |
| 07/01/2016 | 6.35p | 6.35p | 6.30p | 6.35p | 1075 |
| 06/01/2016 | 6.35p | 6.35p | 6.25p | 6.35p | 11260 |
| 05/01/2016 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 04/01/2016 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 31/12/2015 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 30/12/2015 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 29/12/2015 | 6.35p | 6.40p | 6.30p | 6.35p | 11075 |
| 24/12/2015 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 23/12/2015 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 22/12/2015 | 6.35p | 6.35p | 6.20p | 6.35p | 9000 |
| 21/12/2015 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 18/12/2015 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 17/12/2015 | 6.40p | 6.40p | 6.29p | 6.35p | 7475 |
| 16/12/2015 | 6.43p | 6.43p | 6.30p | 6.40p | 6000 |
| 15/12/2015 | 6.68p | 6.68p | 6.43p | 6.43p | 0 |
| 14/12/2015 | 6.68p | 6.68p | 6.60p | 6.68p | 1000 |
| 11/12/2015 | 6.69p | 6.69p | 6.68p | 6.68p | 0 |
| 10/12/2015 | 6.75p | 6.75p | 6.50p | 6.69p | 2300 |
| 09/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/12/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/12/2015 | 6.78p | 6.93p | 6.75p | 6.75p | 0 |
| 02/12/2015 | 6.93p | 6.93p | 6.75p | 6.93p | 3375 |
| 01/12/2015 | 6.93p | 6.93p | 6.86p | 6.93p | 17000 |
| 30/11/2015 | 6.93p | 6.93p | 6.93p | 6.93p | 0 |
| 27/11/2015 | 7.10p | 7.10p | 6.90p | 6.93p | 2000 |
| 26/11/2015 | 7.10p | 7.20p | 7.09p | 7.10p | 2270 |
| 25/11/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 24/11/2015 | 7.10p | 7.20p | 7.00p | 7.10p | 16054 |
| 23/11/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 20/11/2015 | 7.10p | 7.20p | 7.10p | 7.10p | 72 |
| 19/11/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 18/11/2015 | 7.10p | 7.10p | 6.95p | 7.10p | 5950 |
| 17/11/2015 | 7.10p | 7.10p | 6.98p | 7.10p | 33000 |
| 16/11/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 13/11/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 12/11/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 11/11/2015 | 7.10p | 7.10p | 7.05p | 7.10p | 4000 |
| 10/11/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 09/11/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 06/11/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 05/11/2015 | 7.10p | 7.20p | 7.10p | 7.10p | 2000 |
| 04/11/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 03/11/2015 | 7.05p | 7.10p | 7.05p | 7.10p | 0 |
| 02/11/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 30/10/2015 | 7.10p | 7.10p | 7.00p | 7.10p | 2190 |
| 29/10/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 28/10/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 27/10/2015 | 7.10p | 7.10p | 7.10p | 7.10p | 0 |
| 26/10/2015 | 7.15p | 7.15p | 7.00p | 7.10p | 2840 |
| 23/10/2015 | 7.15p | 7.15p | 7.15p | 7.15p | 0 |
| 22/10/2015 | 7.20p | 7.20p | 7.10p | 7.15p | 1000 |
| 21/10/2015 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 20/10/2015 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 19/10/2015 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 16/10/2015 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 15/10/2015 | 7.20p | 7.20p | 7.10p | 7.20p | 8500 |
| 14/10/2015 | 7.20p | 7.25p | 7.20p | 7.20p | 0 |
| 13/10/2015 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 12/10/2015 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 09/10/2015 | 7.20p | 7.20p | 7.10p | 7.20p | 3012 |
| 08/10/2015 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
*Close Price adjusted for both dividends and splits