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 |
|---|---|---|---|---|---|
| 01/07/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 30/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 29/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 28/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 27/06/2022 | 476.00p | 482.40p | 476.00p | 476.00p | 2450 |
| 24/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 23/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 22/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 21/06/2022 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 20/06/2022 | 464.00p | 482.00p | 464.00p | 476.00p | 4149 |
| 17/06/2022 | 495.00p | 495.00p | 464.00p | 464.00p | 0 |
| 16/06/2022 | 495.00p | 495.00p | 485.00p | 495.00p | 517 |
| 15/06/2022 | 497.50p | 497.50p | 495.00p | 495.00p | 0 |
| 14/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 13/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 10/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 09/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 586 |
| 08/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 486 |
| 07/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 3142 |
| 06/06/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 1975 |
| 01/06/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 31/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 27/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 26/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 25/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 24/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 23/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 20/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 19/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 18/05/2022 | 497.50p | 511.50p | 497.50p | 497.50p | 1161 |
| 17/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 16/05/2022 | 497.50p | 512.00p | 497.50p | 497.50p | 1953 |
| 13/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 12/05/2022 | 497.50p | 512.00p | 497.50p | 497.50p | 986 |
| 11/05/2022 | 497.50p | 512.20p | 497.50p | 497.50p | 226 |
| 10/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 09/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 06/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 05/05/2022 | 497.50p | 512.20p | 497.50p | 497.50p | 2 |
| 04/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 03/05/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 29/04/2022 | 497.50p | 512.20p | 497.50p | 497.50p | 1000 |
| 28/04/2022 | 497.50p | 497.50p | 497.50p | 497.50p | 0 |
| 27/04/2022 | 492.50p | 512.20p | 492.50p | 497.50p | 1949 |
| 26/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 25/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 22/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 21/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 20/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 19/04/2022 | 488.50p | 505.00p | 488.50p | 488.50p | 1200 |
| 14/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 13/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 12/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 11/04/2022 | 488.50p | 503.50p | 488.50p | 488.50p | 1389 |
| 08/04/2022 | 488.50p | 503.50p | 488.50p | 488.50p | 993 |
| 07/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 06/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 05/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 04/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 01/04/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 31/03/2022 | 492.50p | 504.00p | 488.50p | 488.50p | 4496 |
| 30/03/2022 | 497.50p | 512.00p | 497.50p | 497.50p | 5500 |
| 29/03/2022 | 488.50p | 505.00p | 488.50p | 492.50p | 2500 |
| 28/03/2022 | 488.50p | 500.05p | 488.50p | 488.50p | 930 |
| 25/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 24/03/2022 | 488.50p | 500.05p | 488.50p | 488.50p | 499 |
| 23/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 22/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 21/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 18/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 17/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 16/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 15/03/2022 | 488.50p | 488.50p | 474.64p | 488.50p | 2592 |
| 14/03/2022 | 488.50p | 488.50p | 488.50p | 488.50p | 0 |
| 11/03/2022 | 488.50p | 500.71p | 488.50p | 488.50p | 100 |
| 10/03/2022 | 483.00p | 488.50p | 483.00p | 488.50p | 0 |
| 09/03/2022 | 478.00p | 489.08p | 478.00p | 483.00p | 102 |
| 08/03/2022 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
| 07/03/2022 | 483.00p | 483.00p | 478.00p | 478.00p | 0 |
| 04/03/2022 | 495.00p | 495.00p | 485.70p | 486.00p | 1250 |
| 03/03/2022 | 502.00p | 515.32p | 497.00p | 497.00p | 3150 |
| 02/03/2022 | 502.00p | 502.00p | 502.00p | 502.00p | 0 |
| 01/03/2022 | 502.00p | 502.00p | 502.00p | 502.00p | 0 |
| 28/02/2022 | 517.50p | 517.50p | 502.00p | 502.00p | 1868 |
| 25/02/2022 | 517.50p | 517.50p | 517.50p | 517.50p | 0 |
| 24/02/2022 | 520.00p | 520.00p | 517.50p | 517.50p | 0 |
| 23/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 22/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 21/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 18/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 16/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/02/2022 | 520.00p | 534.40p | 520.00p | 520.00p | 1200 |
| 14/02/2022 | 520.00p | 534.60p | 520.00p | 520.00p | 935 |
| 11/02/2022 | 520.00p | 534.80p | 520.00p | 520.00p | 980 |
| 10/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 09/02/2022 | 520.00p | 534.80p | 520.00p | 520.00p | 200 |
| 08/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 07/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 04/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 03/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 02/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 01/02/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 31/01/2022 | 520.00p | 534.80p | 520.00p | 520.00p | 3704 |
| 28/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 27/01/2022 | 520.00p | 535.00p | 520.00p | 520.00p | 2429 |
| 26/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 25/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 24/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 21/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 19/01/2022 | 520.00p | 536.00p | 520.00p | 520.00p | 2098 |
| 18/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 13/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 12/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 10/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 07/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 06/01/2022 | 520.00p | 535.50p | 520.00p | 520.00p | 4612 |
| 05/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 04/01/2022 | 520.00p | 535.50p | 502.00p | 520.00p | 4430 |
| 03/01/2022 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 31/12/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 30/12/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 29/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 28/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 27/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 24/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 22/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 21/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 20/12/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 17/12/2021 | 527.50p | 527.50p | 525.00p | 525.00p | 0 |
| 16/12/2021 | 527.50p | 530.00p | 527.50p | 527.50p | 0 |
| 15/12/2021 | 530.00p | 545.50p | 516.00p | 530.00p | 405 |
| 14/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 13/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 10/12/2021 | 530.00p | 546.00p | 530.00p | 530.00p | 1464 |
| 09/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 08/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 07/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 06/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 03/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 02/12/2021 | 530.00p | 546.00p | 530.00p | 530.00p | 2762 |
| 01/12/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 30/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 29/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 26/11/2021 | 530.00p | 530.00p | 517.20p | 530.00p | 1500 |
| 25/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 24/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 23/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 22/11/2021 | 530.00p | 530.00p | 517.20p | 530.00p | 647 |
| 19/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 18/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 17/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 16/11/2021 | 530.00p | 546.00p | 530.00p | 530.00p | 3663 |
| 15/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 12/11/2021 | 530.00p | 530.00p | 516.00p | 530.00p | 5000 |
| 11/11/2021 | 530.00p | 548.00p | 530.00p | 530.00p | 317 |
| 10/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 09/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 08/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 05/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 04/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 03/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 02/11/2021 | 530.00p | 544.25p | 514.00p | 530.00p | 1597 |
| 01/11/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 29/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 28/10/2021 | 530.00p | 544.25p | 530.00p | 530.00p | 89 |
| 27/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 26/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 25/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 22/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 21/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 20/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 19/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 18/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 15/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 14/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 13/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 12/10/2021 | 530.00p | 544.25p | 530.00p | 530.00p | 56 |
| 11/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 08/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 07/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 06/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 05/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 04/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 01/10/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 30/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 29/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 28/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 27/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 24/09/2021 | 530.00p | 530.00p | 519.20p | 530.00p | 334 |
| 23/09/2021 | 532.50p | 535.00p | 530.00p | 530.00p | 0 |
| 22/09/2021 | 535.00p | 549.70p | 535.00p | 535.00p | 630 |
| 21/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 20/09/2021 | 535.00p | 549.70p | 535.00p | 535.00p | 909 |
| 17/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 16/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
*Close Price adjusted for both dividends and splits