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 NPV (GBP) (VTAS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2024 | 450.00p | 450.00p | 444.00p | 445.00p | 0 |
| 31/01/2024 | 450.00p | 450.00p | 448.00p | 450.00p | 0 |
| 30/01/2024 | 450.00p | 455.20p | 450.00p | 450.00p | 1098 |
| 29/01/2024 | 450.00p | 450.00p | 448.00p | 450.00p | 0 |
| 26/01/2024 | 450.00p | 450.00p | 448.00p | 450.00p | 0 |
| 25/01/2024 | 450.00p | 450.00p | 448.00p | 450.00p | 0 |
| 24/01/2024 | 450.00p | 450.00p | 448.00p | 450.00p | 0 |
| 23/01/2024 | 450.00p | 450.00p | 448.00p | 450.00p | 0 |
| 22/01/2024 | 455.00p | 455.00p | 448.00p | 450.00p | 0 |
| 19/01/2024 | 455.00p | 467.90p | 455.00p | 455.00p | 1282 |
| 18/01/2024 | 455.00p | 455.00p | 452.00p | 455.00p | 0 |
| 17/01/2024 | 455.00p | 455.00p | 452.00p | 455.00p | 0 |
| 16/01/2024 | 455.00p | 455.00p | 452.00p | 455.00p | 0 |
| 15/01/2024 | 455.00p | 455.00p | 452.00p | 455.00p | 0 |
| 12/01/2024 | 455.00p | 467.90p | 442.10p | 455.00p | 3201 |
| 11/01/2024 | 455.00p | 455.00p | 452.00p | 455.00p | 0 |
| 10/01/2024 | 455.00p | 467.90p | 452.00p | 455.00p | 427 |
| 09/01/2024 | 455.00p | 455.00p | 452.00p | 455.00p | 0 |
| 08/01/2024 | 455.00p | 455.00p | 452.00p | 455.00p | 0 |
| 05/01/2024 | 455.00p | 455.00p | 452.00p | 455.00p | 0 |
| 04/01/2024 | 455.00p | 455.00p | 452.00p | 455.00p | 0 |
| 03/01/2024 | 460.00p | 465.00p | 452.00p | 455.00p | 0 |
| 02/01/2024 | 430.00p | 467.90p | 430.00p | 460.00p | 750 |
| 29/12/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 28/12/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 27/12/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 22/12/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 21/12/2023 | 430.00p | 440.00p | 430.00p | 430.00p | 0 |
| 20/12/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 19/12/2023 | 440.00p | 458.00p | 440.00p | 440.00p | 2000 |
| 18/12/2023 | 440.00p | 456.80p | 440.00p | 440.00p | 547 |
| 15/12/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 14/12/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 13/12/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 12/12/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 11/12/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 08/12/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 07/12/2023 | 440.00p | 456.96p | 440.00p | 440.00p | 900 |
| 06/12/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 05/12/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 04/12/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 01/12/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 30/11/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 29/11/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 28/11/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 27/11/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 24/11/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 23/11/2023 | 440.00p | 456.96p | 440.00p | 440.00p | 10 |
| 22/11/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 21/11/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 20/11/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 17/11/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/11/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 15/11/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 14/11/2023 | 435.00p | 440.00p | 422.10p | 440.00p | 611 |
| 13/11/2023 | 435.00p | 447.00p | 435.00p | 435.00p | 1208 |
| 10/11/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 09/11/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 08/11/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 07/11/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 06/11/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 03/11/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 02/11/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 01/11/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 31/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 30/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 27/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 26/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 25/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 24/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 23/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 20/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 19/10/2023 | 435.00p | 438.00p | 410.00p | 435.00p | 0 |
| 18/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 17/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 16/10/2023 | 435.00p | 445.50p | 422.10p | 435.00p | 2114 |
| 13/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 12/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 11/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 10/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 09/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 06/10/2023 | 435.00p | 435.00p | 423.00p | 435.00p | 4725 |
| 05/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 04/10/2023 | 435.00p | 435.00p | 423.00p | 435.00p | 602 |
| 03/10/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 02/10/2023 | 430.00p | 441.43p | 430.00p | 435.00p | 0 |
| 29/09/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 28/09/2023 | 430.00p | 440.00p | 430.00p | 430.00p | 0 |
| 27/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 26/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 25/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 22/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 21/09/2023 | 440.00p | 454.00p | 440.00p | 440.00p | 350 |
| 20/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 19/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 18/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 15/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 14/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 13/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 12/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 11/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 08/09/2023 | 440.00p | 454.00p | 440.00p | 440.00p | 660 |
| 07/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 06/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 05/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 04/09/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 01/09/2023 | 440.00p | 456.96p | 440.00p | 440.00p | 500 |
| 31/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 30/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 29/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 25/08/2023 | 440.00p | 440.00p | 424.00p | 440.00p | 1000 |
| 24/08/2023 | 440.00p | 440.00p | 423.00p | 440.00p | 2315 |
| 23/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 22/08/2023 | 440.00p | 440.00p | 424.00p | 440.00p | 1400 |
| 21/08/2023 | 440.00p | 440.00p | 428.00p | 440.00p | 1200 |
| 18/08/2023 | 440.00p | 456.96p | 440.00p | 440.00p | 750 |
| 17/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 15/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 14/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 11/08/2023 | 440.00p | 457.20p | 440.00p | 440.00p | 1618 |
| 10/08/2023 | 440.00p | 440.00p | 428.00p | 440.00p | 185 |
| 09/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 08/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 07/08/2023 | 440.00p | 457.20p | 440.00p | 440.00p | 19 |
| 04/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 03/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 02/08/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 01/08/2023 | 435.00p | 440.00p | 431.25p | 440.00p | 0 |
| 31/07/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 28/07/2023 | 435.00p | 438.00p | 435.00p | 435.00p | 0 |
| 27/07/2023 | 430.00p | 441.43p | 430.00p | 435.00p | 0 |
| 26/07/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 25/07/2023 | 430.00p | 430.00p | 412.40p | 430.00p | 2109 |
| 24/07/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 21/07/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 20/07/2023 | 416.00p | 432.00p | 416.00p | 430.00p | 500 |
| 19/07/2023 | 430.00p | 436.86p | 428.00p | 428.00p | 0 |
| 18/07/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 17/07/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 14/07/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 13/07/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 12/07/2023 | 430.00p | 439.80p | 415.92p | 430.00p | 1395 |
| 11/07/2023 | 430.00p | 439.80p | 430.00p | 430.00p | 100 |
| 10/07/2023 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 07/07/2023 | 432.00p | 432.00p | 423.14p | 430.00p | 0 |
| 06/07/2023 | 432.00p | 432.00p | 429.20p | 432.00p | 0 |
| 05/07/2023 | 432.00p | 432.00p | 429.20p | 432.00p | 0 |
| 04/07/2023 | 432.00p | 432.00p | 429.20p | 432.00p | 0 |
| 03/07/2023 | 437.00p | 437.00p | 423.12p | 432.00p | 4393 |
| 30/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 29/06/2023 | 437.00p | 437.00p | 426.71p | 437.00p | 1380 |
| 28/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 27/06/2023 | 437.00p | 444.00p | 437.00p | 437.00p | 2252 |
| 26/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 23/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 22/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 21/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 20/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 19/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 16/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 15/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 14/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 13/06/2023 | 437.00p | 450.00p | 437.00p | 437.00p | 1300 |
| 12/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 09/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 08/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 07/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 06/06/2023 | 437.00p | 437.00p | 427.64p | 437.00p | 3770 |
| 05/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 02/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 01/06/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 31/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 30/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 26/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 25/05/2023 | 437.00p | 437.00p | 426.71p | 437.00p | 941 |
| 24/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 23/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 22/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 19/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 18/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 17/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 16/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 15/05/2023 | 437.00p | 439.60p | 437.00p | 437.00p | 0 |
| 12/05/2023 | 437.00p | 444.96p | 426.71p | 437.00p | 623 |
| 11/05/2023 | 440.00p | 446.86p | 437.00p | 437.00p | 0 |
| 10/05/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 09/05/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 05/05/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 04/05/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 03/05/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 02/05/2023 | 440.00p | 449.92p | 427.33p | 440.00p | 1616 |
| 28/04/2023 | 440.00p | 449.92p | 440.00p | 440.00p | 1580 |
| 27/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 26/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 25/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 24/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 21/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 20/04/2023 | 440.00p | 440.00p | 424.00p | 440.00p | 960 |
| 19/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
*Close Price adjusted for both dividends and splits