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 Brooks Macdonald Group (BRK) by Tom Winnifrith in ShareProphets
- Buy Brooks Macdonald Group (BRK) by Steve Moore in ShareProphets
- Avoid ASOS (ASC) by Steve Moore in ShareProphets
- Avoid Domino's Pizza Group (DOM) by Steve Moore in ShareProphets
- Buy Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by UBS
- Buy London Stock Exchange Group (LSEG) by UBS
- Reduce Wizz Air Holdings (WIZZ) by Kepler Cheuvreux
- Hold Berkeley Group Holdings (The) (BKG) by Deutsche Bank
- Buy SSE (SSE) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Buy Workspace Group (WKP) by Berenberg
- Overweight British American Tobacco (BATS) by Morgan Stanley
- Equal Weight Imperial Brands (IMB) by Morgan Stanley
- Buy British Land Company (BLND) by Goldman Sachs
- Market Perform Coca-Cola Europacific Partners (DI) (CCEP) by Bernstein
- Equal Weight WH Smith (SMWH) by Barclays
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Overweight Sainsbury (J) (SBRY) by JP Morgan
- Overweight London Stock Exchange Group (LSEG) by JP Morgan
Volta Finance Limited NPV (GBP) (VTAS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 20/09/2024 | 430.00p | 449.60p | 430.00p | 430.00p | 1000 |
| 19/09/2024 | 430.00p | 449.60p | 430.00p | 430.00p | 1731 |
| 18/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 37 |
| 17/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 350 |
| 16/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 2267 |
| 13/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 275 |
| 12/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 11/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 10/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 09/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 400 |
| 06/09/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 33 |
| 05/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 04/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 03/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 30/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 28/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 2500 |
| 27/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 1555 |
| 23/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 22/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 21/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 2176 |
| 20/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 1753 |
| 19/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 16/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 15/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 14/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 13/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 1138 |
| 12/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 131 |
| 09/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 19 |
| 08/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 07/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 06/08/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 173 |
| 05/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 01/08/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 31/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 30/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/07/2024 | 430.00p | 448.00p | 430.00p | 430.00p | 4910 |
| 26/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 25/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 22/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 19/07/2024 | 430.00p | 447.20p | 430.00p | 430.00p | 893 |
| 18/07/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 17/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 16/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 15/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 12/07/2024 | 435.00p | 450.00p | 435.00p | 435.00p | 750 |
| 11/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 10/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 09/07/2024 | 435.00p | 450.00p | 435.00p | 435.00p | 2500 |
| 08/07/2024 | 435.00p | 448.50p | 435.00p | 435.00p | 1699 |
| 05/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 04/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 03/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 02/07/2024 | 435.00p | 448.50p | 435.00p | 435.00p | 2726 |
| 01/07/2024 | 435.00p | 435.00p | 432.00p | 435.00p | 0 |
| 28/06/2024 | 435.00p | 442.00p | 435.00p | 435.00p | 1372 |
| 27/06/2024 | 435.00p | 442.00p | 435.00p | 435.00p | 452 |
| 26/06/2024 | 430.00p | 442.00p | 430.00p | 435.00p | 1026 |
| 25/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 2571 |
| 21/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 1862 |
| 20/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 633 |
| 19/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 5981 |
| 18/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 17/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 14/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 492 |
| 13/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 386 |
| 12/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 11/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 10/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 850 |
| 07/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 06/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 05/06/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 04/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 22 |
| 03/06/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 1000 |
| 31/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 30/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 28/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/05/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 227 |
| 22/05/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 2275 |
| 21/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 20/05/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 873 |
| 17/05/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 547 |
| 16/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 15/05/2024 | 430.00p | 439.50p | 430.00p | 430.00p | 2273 |
| 14/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 13/05/2024 | 430.00p | 450.00p | 430.00p | 430.00p | 1091 |
| 10/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 09/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 08/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 07/05/2024 | 430.00p | 442.80p | 430.00p | 430.00p | 2249 |
| 03/05/2024 | 430.00p | 442.80p | 430.00p | 430.00p | 1129 |
| 02/05/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 01/05/2024 | 430.00p | 442.80p | 430.00p | 430.00p | 18 |
| 30/04/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/04/2024 | 430.00p | 443.20p | 430.00p | 430.00p | 2343 |
| 26/04/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 25/04/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 24/04/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/04/2024 | 430.00p | 443.20p | 430.00p | 430.00p | 796 |
| 22/04/2024 | 430.00p | 430.00p | 415.50p | 430.00p | 1941 |
| 19/04/2024 | 430.00p | 443.20p | 430.00p | 430.00p | 3021 |
| 18/04/2024 | 424.00p | 444.00p | 424.00p | 430.00p | 1406 |
| 17/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 16/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 15/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 12/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 11/04/2024 | 424.00p | 424.00p | 404.00p | 424.00p | 19792 |
| 10/04/2024 | 424.00p | 442.00p | 424.00p | 424.00p | 452 |
| 09/04/2024 | 424.00p | 440.80p | 424.00p | 424.00p | 907 |
| 08/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 05/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 04/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 03/04/2024 | 424.00p | 440.80p | 424.00p | 424.00p | 600 |
| 02/04/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 28/03/2024 | 424.00p | 424.00p | 424.00p | 424.00p | 0 |
| 27/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 26/03/2024 | 430.00p | 448.00p | 430.00p | 430.00p | 1750 |
| 25/03/2024 | 430.00p | 445.20p | 430.00p | 430.00p | 539 |
| 22/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 21/03/2024 | 430.00p | 442.80p | 430.00p | 430.00p | 8933 |
| 20/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 19/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 18/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 15/03/2024 | 430.00p | 439.60p | 430.00p | 430.00p | 227 |
| 14/03/2024 | 430.00p | 439.60p | 430.00p | 430.00p | 100 |
| 13/03/2024 | 430.00p | 439.60p | 430.00p | 430.00p | 1986 |
| 12/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 11/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 08/03/2024 | 430.00p | 439.60p | 430.00p | 430.00p | 1135 |
| 07/03/2024 | 430.00p | 439.60p | 430.00p | 430.00p | 1230 |
| 06/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 05/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 04/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 01/03/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 29/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 28/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 27/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 26/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 23/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 22/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 21/02/2024 | 430.00p | 448.00p | 430.00p | 430.00p | 1400 |
| 20/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 19/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 16/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 15/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 14/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 13/02/2024 | 430.00p | 440.40p | 430.00p | 430.00p | 1364 |
| 12/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 09/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 08/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 07/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 06/02/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 05/02/2024 | 445.00p | 447.60p | 430.00p | 430.00p | 446 |
| 02/02/2024 | 445.00p | 445.00p | 444.00p | 445.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits