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:
- Hold Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Hold Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Sell Cerillion (CER) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Overweight WH Smith (SMWH) by JP Morgan
- Hold BP (BP.) by Kepler Cheuvreux
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Abrdn (ABDN) by Deutsche Bank
- Neutral AJ Bell (AJB) by Goldman Sachs
- Buy London Stock Exchange Group (LSEG) by Goldman Sachs
- Buy Man Group (EMG) by Goldman Sachs
- Overweight Caledonia Investments (CLDN) by Barclays
- Neutral Reckitt Benckiser Group (RKT) by Goldman Sachs
- Buy GB Group (GBG) by Berenberg
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy Abrdn (ABDN) by Goldman Sachs
- Equal Weight Standard Chartered (STAN) by Barclays
- Overweight HSBC Holdings (HSBA) by Barclays
- Overweight Airtel Africa (AAF) by Barclays
Volta Finance Limited NPV (GBP) (VTAS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/07/2025 | 585.00p | 587.50p | 570.00p | 587.50p | 5853 |
| 07/07/2025 | 575.00p | 575.00p | 562.75p | 572.50p | 2483 |
| 04/07/2025 | 575.00p | 575.00p | 553.85p | 567.50p | 406 |
| 03/07/2025 | 560.00p | 584.00p | 560.00p | 567.50p | 829 |
| 02/07/2025 | 560.00p | 560.00p | 553.75p | 560.00p | 0 |
| 01/07/2025 | 555.00p | 565.00p | 555.00p | 560.00p | 1175 |
| 30/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 27/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 26/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 25/06/2025 | 540.00p | 564.00p | 540.00p | 540.00p | 282 |
| 24/06/2025 | 540.00p | 564.00p | 540.00p | 540.00p | 650 |
| 23/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 20/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 19/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 18/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 17/06/2025 | 540.00p | 564.00p | 540.00p | 540.00p | 2659 |
| 16/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 13/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 12/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 11/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 10/06/2025 | 540.00p | 540.00p | 518.50p | 540.00p | 1621 |
| 09/06/2025 | 540.00p | 565.00p | 540.00p | 540.00p | 850 |
| 06/06/2025 | 540.00p | 564.00p | 540.00p | 540.00p | 5000 |
| 05/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 04/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 03/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 02/06/2025 | 540.00p | 540.00p | 533.75p | 540.00p | 0 |
| 30/05/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 29/05/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 28/05/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 27/05/2025 | 540.00p | 540.00p | 518.00p | 540.00p | 2898 |
| 23/05/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 22/05/2025 | 540.00p | 540.00p | 520.00p | 540.00p | 230 |
| 21/05/2025 | 532.50p | 559.00p | 532.50p | 540.00p | 1434 |
| 20/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 19/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 16/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 15/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 14/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 13/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 12/05/2025 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 09/05/2025 | 527.50p | 532.50p | 527.50p | 532.50p | 0 |
| 08/05/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 07/05/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 06/05/2025 | 518.00p | 539.12p | 518.00p | 527.50p | 4055 |
| 02/05/2025 | 518.00p | 518.00p | 496.88p | 518.00p | 400 |
| 01/05/2025 | 518.00p | 539.12p | 518.00p | 518.00p | 400 |
| 30/04/2025 | 518.00p | 540.00p | 496.88p | 518.00p | 3667 |
| 29/04/2025 | 518.00p | 540.00p | 518.00p | 518.00p | 1000 |
| 28/04/2025 | 518.00p | 518.00p | 496.88p | 518.00p | 1580 |
| 25/04/2025 | 518.00p | 518.00p | 518.00p | 518.00p | 0 |
| 24/04/2025 | 518.00p | 518.00p | 500.00p | 518.00p | 1546 |
| 23/04/2025 | 518.00p | 539.12p | 518.00p | 518.00p | 185 |
| 22/04/2025 | 518.00p | 518.00p | 518.00p | 518.00p | 0 |
| 17/04/2025 | 518.00p | 518.00p | 518.00p | 518.00p | 0 |
| 16/04/2025 | 509.00p | 539.12p | 509.00p | 518.00p | 2596 |
| 15/04/2025 | 509.00p | 525.80p | 488.84p | 509.00p | 2462 |
| 14/04/2025 | 509.00p | 509.00p | 488.84p | 509.00p | 2067 |
| 11/04/2025 | 509.00p | 509.00p | 488.84p | 509.00p | 450 |
| 10/04/2025 | 509.00p | 525.80p | 488.00p | 509.00p | 9153 |
| 09/04/2025 | 509.00p | 509.00p | 488.84p | 509.00p | 205 |
| 08/04/2025 | 500.00p | 519.20p | 500.00p | 509.00p | 17 |
| 07/04/2025 | 503.50p | 515.00p | 482.86p | 500.00p | 1196 |
| 04/04/2025 | 540.00p | 540.00p | 501.00p | 512.50p | 5000 |
| 03/04/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 02/04/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 01/04/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 31/03/2025 | 540.00p | 540.00p | 516.00p | 540.00p | 1000 |
| 28/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 27/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 26/03/2025 | 540.00p | 560.00p | 540.00p | 540.00p | 500 |
| 25/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 24/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 21/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 20/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 19/03/2025 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 18/03/2025 | 540.00p | 565.00p | 540.00p | 540.00p | 885 |
| 17/03/2025 | 535.00p | 540.00p | 516.00p | 540.00p | 1262 |
| 14/03/2025 | 535.00p | 559.50p | 535.00p | 535.00p | 268 |
| 13/03/2025 | 540.00p | 540.00p | 535.00p | 535.00p | 0 |
| 12/03/2025 | 537.50p | 564.50p | 537.50p | 540.00p | 800 |
| 11/03/2025 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 10/03/2025 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 07/03/2025 | 527.50p | 549.55p | 527.50p | 537.50p | 1546 |
| 06/03/2025 | 527.50p | 549.55p | 527.50p | 527.50p | 500 |
| 05/03/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 04/03/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 03/03/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 28/02/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 27/02/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 26/02/2025 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 25/02/2025 | 522.50p | 527.50p | 522.50p | 527.50p | 0 |
| 24/02/2025 | 522.50p | 522.50p | 505.67p | 522.50p | 3380 |
| 21/02/2025 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 20/02/2025 | 522.50p | 545.00p | 522.50p | 522.50p | 1000 |
| 19/02/2025 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 18/02/2025 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 17/02/2025 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 14/02/2025 | 522.50p | 544.55p | 522.50p | 522.50p | 3670 |
| 13/02/2025 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 12/02/2025 | 517.00p | 540.00p | 504.95p | 522.50p | 123 |
| 11/02/2025 | 512.50p | 540.00p | 512.50p | 517.00p | 1000 |
| 10/02/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 07/02/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 06/02/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 05/02/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 04/02/2025 | 512.50p | 534.10p | 512.50p | 512.50p | 2 |
| 03/02/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 31/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 30/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 29/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 28/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 27/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 24/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 23/01/2025 | 512.50p | 512.50p | 512.50p | 512.50p | 0 |
| 22/01/2025 | 498.50p | 530.00p | 498.50p | 512.50p | 290 |
| 21/01/2025 | 498.50p | 524.47p | 498.50p | 498.50p | 93 |
| 20/01/2025 | 498.50p | 498.50p | 498.50p | 498.50p | 0 |
| 17/01/2025 | 489.50p | 498.50p | 489.50p | 498.50p | 0 |
| 16/01/2025 | 489.50p | 489.50p | 489.50p | 489.50p | 0 |
| 15/01/2025 | 489.50p | 489.50p | 489.50p | 489.50p | 0 |
| 14/01/2025 | 489.50p | 489.50p | 489.50p | 489.50p | 0 |
| 13/01/2025 | 489.50p | 489.50p | 489.50p | 489.50p | 0 |
| 10/01/2025 | 489.50p | 514.49p | 489.50p | 489.50p | 98 |
| 09/01/2025 | 485.00p | 510.00p | 485.00p | 489.50p | 8 |
| 08/01/2025 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 07/01/2025 | 485.00p | 485.00p | 470.05p | 485.00p | 228 |
| 06/01/2025 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 03/01/2025 | 485.00p | 485.00p | 470.05p | 485.00p | 4500 |
| 02/01/2025 | 485.00p | 510.00p | 485.00p | 485.00p | 456 |
| 31/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 30/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 27/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 24/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 23/12/2024 | 485.00p | 510.00p | 485.00p | 485.00p | 200 |
| 20/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 19/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 18/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 17/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 16/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 13/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 12/12/2024 | 492.50p | 492.50p | 470.05p | 485.00p | 9 |
| 11/12/2024 | 500.00p | 517.50p | 500.00p | 502.50p | 3081 |
| 10/12/2024 | 500.00p | 517.50p | 500.00p | 500.00p | 1932 |
| 09/12/2024 | 485.00p | 506.25p | 485.00p | 500.00p | 3947 |
| 06/12/2024 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 05/12/2024 | 470.00p | 496.25p | 470.00p | 485.00p | 500 |
| 04/12/2024 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 03/12/2024 | 470.00p | 487.00p | 470.00p | 470.00p | 3896 |
| 02/12/2024 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 29/11/2024 | 470.00p | 487.00p | 470.00p | 470.00p | 613 |
| 28/11/2024 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 27/11/2024 | 455.00p | 470.00p | 455.00p | 470.00p | 0 |
| 26/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 25/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 22/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 21/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 20/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 19/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 18/11/2024 | 455.00p | 475.00p | 455.00p | 455.00p | 500 |
| 15/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 14/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 13/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 12/11/2024 | 455.00p | 475.00p | 455.00p | 455.00p | 20 |
| 11/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 08/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 07/11/2024 | 455.00p | 475.00p | 455.00p | 455.00p | 750 |
| 06/11/2024 | 455.00p | 480.00p | 455.00p | 455.00p | 1900 |
| 05/11/2024 | 455.00p | 480.00p | 455.00p | 455.00p | 3442 |
| 04/11/2024 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 01/11/2024 | 440.00p | 455.00p | 440.00p | 455.00p | 0 |
| 31/10/2024 | 440.00p | 440.00p | 427.60p | 440.00p | 1640 |
| 30/10/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 29/10/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 28/10/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 25/10/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 24/10/2024 | 440.00p | 460.00p | 440.00p | 440.00p | 0 |
| 23/10/2024 | 435.00p | 440.00p | 428.57p | 440.00p | 0 |
| 22/10/2024 | 435.00p | 450.50p | 435.00p | 435.00p | 2965 |
| 21/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 18/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 17/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 16/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 15/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 14/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 11/10/2024 | 435.00p | 440.00p | 432.00p | 435.00p | 0 |
| 10/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 09/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 08/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 07/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 04/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 03/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 02/10/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 01/10/2024 | 430.00p | 438.75p | 430.00p | 435.00p | 0 |
| 30/09/2024 | 430.00p | 449.60p | 416.70p | 430.00p | 2478 |
| 27/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 26/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 25/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
*Close Price adjusted for both dividends and splits