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 |
|---|---|---|---|---|---|
| 18/04/2023 | 440.00p | 449.92p | 440.00p | 440.00p | 1111 |
| 17/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 14/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 13/04/2023 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 12/04/2023 | 441.00p | 441.00p | 433.14p | 440.00p | 0 |
| 11/04/2023 | 441.00p | 450.90p | 441.00p | 441.00p | 1250 |
| 06/04/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
| 05/04/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
| 04/04/2023 | 441.00p | 450.90p | 441.00p | 441.00p | 9000 |
| 03/04/2023 | 441.00p | 451.50p | 429.00p | 441.00p | 5231 |
| 31/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
| 30/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
| 29/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
| 28/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
| 27/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
| 24/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
| 23/03/2023 | 441.00p | 441.00p | 438.00p | 441.00p | 0 |
| 22/03/2023 | 443.00p | 455.22p | 443.00p | 443.00p | 1098 |
| 21/03/2023 | 443.00p | 443.00p | 440.40p | 443.00p | 0 |
| 20/03/2023 | 446.00p | 454.70p | 443.00p | 443.00p | 3500 |
| 17/03/2023 | 446.00p | 446.00p | 433.20p | 446.00p | 1000 |
| 16/03/2023 | 451.00p | 451.00p | 439.14p | 446.00p | 0 |
| 15/03/2023 | 451.00p | 451.00p | 448.80p | 451.00p | 0 |
| 14/03/2023 | 451.00p | 451.00p | 448.80p | 451.00p | 0 |
| 13/03/2023 | 461.00p | 461.00p | 448.80p | 451.00p | 0 |
| 10/03/2023 | 476.00p | 480.00p | 460.80p | 461.00p | 0 |
| 09/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 08/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 07/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 06/03/2023 | 476.00p | 491.04p | 476.00p | 476.00p | 58 |
| 03/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 02/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 01/03/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 28/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 27/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 24/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 23/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 22/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 21/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 20/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 17/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 16/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 15/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 14/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 13/02/2023 | 476.00p | 491.04p | 476.00p | 476.00p | 53 |
| 10/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 09/02/2023 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 08/02/2023 | 462.00p | 472.86p | 462.00p | 469.00p | 0 |
| 07/02/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 06/02/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 03/02/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 02/02/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 01/02/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 31/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 30/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 27/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 26/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 25/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 24/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 23/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 20/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 19/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 18/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 17/01/2023 | 462.00p | 477.04p | 462.00p | 462.00p | 2093 |
| 16/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 13/01/2023 | 462.00p | 477.04p | 462.00p | 462.00p | 1640 |
| 12/01/2023 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 11/01/2023 | 462.00p | 462.00p | 450.80p | 462.00p | 744 |
| 10/01/2023 | 436.00p | 464.57p | 436.00p | 462.00p | 0 |
| 09/01/2023 | 436.00p | 436.00p | 436.00p | 436.00p | 0 |
| 06/01/2023 | 426.00p | 436.00p | 426.00p | 436.00p | 0 |
| 05/01/2023 | 426.00p | 427.20p | 426.00p | 426.00p | 0 |
| 04/01/2023 | 426.00p | 427.20p | 426.00p | 426.00p | 0 |
| 03/01/2023 | 422.00p | 427.20p | 422.00p | 426.00p | 0 |
| 30/12/2022 | 422.00p | 424.00p | 422.00p | 422.00p | 0 |
| 29/12/2022 | 422.00p | 424.00p | 422.00p | 422.00p | 0 |
| 28/12/2022 | 425.00p | 430.00p | 422.00p | 427.00p | 0 |
| 23/12/2022 | 425.00p | 439.70p | 425.00p | 425.00p | 1000 |
| 22/12/2022 | 425.00p | 439.70p | 425.00p | 425.00p | 227 |
| 21/12/2022 | 430.00p | 432.40p | 430.00p | 430.00p | 0 |
| 20/12/2022 | 423.00p | 434.70p | 423.00p | 430.00p | 100 |
| 19/12/2022 | 423.00p | 423.00p | 420.40p | 423.00p | 0 |
| 16/12/2022 | 423.00p | 423.00p | 412.86p | 423.00p | 880 |
| 15/12/2022 | 423.00p | 423.00p | 420.40p | 423.00p | 0 |
| 14/12/2022 | 423.00p | 432.10p | 423.00p | 423.00p | 1038 |
| 13/12/2022 | 423.00p | 423.00p | 420.40p | 423.00p | 0 |
| 12/12/2022 | 431.00p | 432.70p | 423.00p | 423.00p | 231 |
| 09/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 08/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 07/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 06/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 05/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 02/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 01/12/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 30/11/2022 | 431.00p | 444.50p | 431.00p | 431.00p | 112 |
| 29/11/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 28/11/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 25/11/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 24/11/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 23/11/2022 | 431.00p | 434.00p | 431.00p | 431.00p | 0 |
| 22/11/2022 | 430.00p | 437.43p | 430.00p | 431.00p | 0 |
| 21/11/2022 | 430.00p | 444.40p | 430.00p | 430.00p | 675 |
| 18/11/2022 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 17/11/2022 | 428.00p | 442.00p | 428.00p | 430.00p | 2000 |
| 16/11/2022 | 428.00p | 428.00p | 425.20p | 428.00p | 0 |
| 15/11/2022 | 428.00p | 428.00p | 425.20p | 428.00p | 0 |
| 14/11/2022 | 426.00p | 431.50p | 425.20p | 428.00p | 0 |
| 11/11/2022 | 426.00p | 440.00p | 426.00p | 426.00p | 503 |
| 10/11/2022 | 420.00p | 429.00p | 420.00p | 426.00p | 233 |
| 09/11/2022 | 420.00p | 422.00p | 420.00p | 420.00p | 0 |
| 08/11/2022 | 420.00p | 422.00p | 420.00p | 420.00p | 0 |
| 07/11/2022 | 414.00p | 424.29p | 414.00p | 420.00p | 0 |
| 04/11/2022 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
| 03/11/2022 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
| 02/11/2022 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
| 01/11/2022 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
| 31/10/2022 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
| 28/10/2022 | 414.00p | 429.00p | 414.00p | 414.00p | 929 |
| 27/10/2022 | 409.00p | 414.00p | 406.25p | 414.00p | 0 |
| 26/10/2022 | 409.00p | 411.20p | 409.00p | 409.00p | 0 |
| 25/10/2022 | 410.00p | 418.40p | 400.00p | 409.00p | 4126 |
| 24/10/2022 | 410.00p | 410.00p | 408.00p | 410.00p | 0 |
| 21/10/2022 | 414.00p | 414.00p | 408.00p | 410.00p | 0 |
| 20/10/2022 | 425.00p | 428.00p | 412.80p | 414.00p | 0 |
| 19/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 18/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 17/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 14/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 13/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 12/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 11/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 10/10/2022 | 425.00p | 428.00p | 425.00p | 425.00p | 0 |
| 07/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 06/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/10/2022 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/10/2022 | 428.00p | 440.00p | 425.00p | 425.00p | 2272 |
| 30/09/2022 | 431.00p | 435.00p | 428.00p | 428.00p | 0 |
| 29/09/2022 | 437.00p | 437.00p | 422.00p | 431.00p | 1750 |
| 28/09/2022 | 447.00p | 447.00p | 430.00p | 445.00p | 8621 |
| 27/09/2022 | 458.00p | 458.00p | 447.00p | 447.00p | 0 |
| 26/09/2022 | 458.00p | 460.40p | 458.00p | 458.00p | 108 |
| 23/09/2022 | 446.00p | 449.00p | 446.00p | 449.00p | 0 |
| 22/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 21/09/2022 | 446.00p | 456.92p | 446.00p | 446.00p | 530 |
| 20/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 16/09/2022 | 446.00p | 456.92p | 435.00p | 446.00p | 8688 |
| 15/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 14/09/2022 | 446.00p | 446.00p | 435.08p | 446.00p | 888 |
| 13/09/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 12/09/2022 | 440.00p | 448.60p | 440.00p | 446.00p | 4455 |
| 09/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 08/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 07/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 06/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 05/09/2022 | 440.00p | 448.60p | 440.00p | 440.00p | 370 |
| 02/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 01/09/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 31/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 30/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 26/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 25/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 24/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 23/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 22/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 19/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 18/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 17/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/08/2022 | 440.00p | 448.64p | 440.00p | 440.00p | 1159 |
| 15/08/2022 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 12/08/2022 | 442.00p | 442.00p | 440.00p | 440.00p | 0 |
| 11/08/2022 | 446.00p | 453.80p | 442.00p | 442.00p | 3249 |
| 10/08/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 09/08/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 08/08/2022 | 446.00p | 446.00p | 444.03p | 446.00p | 2252 |
| 05/08/2022 | 446.00p | 446.00p | 446.00p | 446.00p | 0 |
| 04/08/2022 | 454.00p | 454.00p | 446.00p | 446.00p | 0 |
| 03/08/2022 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
| 02/08/2022 | 454.00p | 454.00p | 454.00p | 454.00p | 0 |
| 01/08/2022 | 459.00p | 459.00p | 452.00p | 454.00p | 4192 |
| 29/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 28/07/2022 | 459.00p | 459.00p | 450.42p | 459.00p | 101 |
| 27/07/2022 | 459.00p | 467.80p | 459.00p | 459.00p | 2135 |
| 26/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 25/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 22/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 21/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 20/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 19/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 18/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 15/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 14/07/2022 | 459.00p | 459.00p | 459.00p | 459.00p | 0 |
| 13/07/2022 | 476.00p | 476.00p | 464.00p | 464.00p | 635 |
| 12/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 11/07/2022 | 476.00p | 476.00p | 460.00p | 476.00p | 5488 |
| 08/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 07/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 06/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 05/07/2022 | 476.00p | 476.00p | 461.60p | 476.00p | 555 |
| 04/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
*Close Price adjusted for both dividends and splits