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 |
|---|---|---|---|---|---|
| 15/09/2021 | 535.00p | 549.80p | 535.00p | 535.00p | 1500 |
| 14/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 13/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 10/09/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 09/09/2021 | 535.00p | 549.80p | 535.00p | 535.00p | 434 |
| 08/09/2021 | 530.00p | 535.00p | 530.00p | 535.00p | 0 |
| 07/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 06/09/2021 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 03/09/2021 | 527.50p | 530.00p | 527.50p | 530.00p | 0 |
| 02/09/2021 | 525.00p | 527.50p | 525.00p | 527.50p | 0 |
| 01/09/2021 | 525.00p | 536.10p | 516.00p | 525.00p | 3031 |
| 31/08/2021 | 522.50p | 536.85p | 522.50p | 525.00p | 2021 |
| 30/08/2021 | 522.50p | 536.33p | 522.50p | 522.50p | 233 |
| 27/08/2021 | 522.50p | 536.32p | 522.50p | 522.50p | 233 |
| 26/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 25/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 24/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 23/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 20/08/2021 | 522.50p | 533.00p | 522.50p | 522.50p | 185 |
| 19/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 18/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 17/08/2021 | 522.50p | 533.00p | 522.50p | 522.50p | 1047 |
| 16/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 13/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 12/08/2021 | 522.50p | 533.00p | 522.50p | 522.50p | 19 |
| 11/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 10/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 09/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 06/08/2021 | 522.50p | 522.50p | 506.75p | 522.50p | 5 |
| 05/08/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 04/08/2021 | 520.00p | 536.00p | 520.00p | 522.50p | 17340 |
| 03/08/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 02/08/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 30/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 29/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 28/07/2021 | 520.00p | 536.00p | 520.00p | 520.00p | 8150 |
| 27/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 26/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 23/07/2021 | 520.00p | 532.00p | 520.00p | 520.00p | 938 |
| 22/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 21/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 19/07/2021 | 520.00p | 520.00p | 500.00p | 520.00p | 8000 |
| 16/07/2021 | 520.00p | 532.00p | 520.00p | 520.00p | 188 |
| 15/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 13/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 12/07/2021 | 520.00p | 532.00p | 520.00p | 520.00p | 3758 |
| 09/07/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 08/07/2021 | 525.00p | 525.00p | 520.00p | 520.00p | 0 |
| 07/07/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 06/07/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/07/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 02/07/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 01/07/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 30/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 29/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 28/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 25/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 24/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/06/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 22/06/2021 | 520.00p | 525.00p | 520.00p | 525.00p | 0 |
| 21/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 783 |
| 18/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 16/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 11/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 10/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 09/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 08/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 07/06/2021 | 520.00p | 526.00p | 520.00p | 520.00p | 1800 |
| 04/06/2021 | 520.00p | 526.00p | 520.00p | 520.00p | 100 |
| 03/06/2021 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 02/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 01/06/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 31/05/2021 | 520.00p | 526.00p | 520.00p | 520.00p | 570 |
| 28/05/2021 | 520.00p | 526.00p | 520.00p | 520.00p | 570 |
| 27/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 26/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 25/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 24/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 21/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 20/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 19/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 18/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 17/05/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/05/2021 | 520.00p | 527.00p | 520.00p | 520.00p | 1000 |
| 13/05/2021 | 520.00p | 527.00p | 510.00p | 520.00p | 3000 |
| 12/05/2021 | 525.00p | 527.00p | 513.00p | 520.00p | 1885 |
| 11/05/2021 | 532.50p | 532.50p | 518.50p | 525.00p | 1000 |
| 10/05/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 07/05/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 06/05/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 05/05/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 04/05/2021 | 532.50p | 546.50p | 532.50p | 532.50p | 734 |
| 03/05/2021 | 532.50p | 546.50p | 532.50p | 532.50p | 6 |
| 30/04/2021 | 532.50p | 546.50p | 532.50p | 532.50p | 6 |
| 29/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 28/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 27/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 26/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 23/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 22/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 21/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 20/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 19/04/2021 | 532.50p | 532.50p | 532.50p | 532.50p | 0 |
| 16/04/2021 | 515.00p | 532.50p | 515.00p | 532.50p | 0 |
| 15/04/2021 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 14/04/2021 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 13/04/2021 | 507.50p | 515.00p | 507.50p | 515.00p | 0 |
| 12/04/2021 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 09/04/2021 | 507.50p | 523.25p | 507.50p | 507.50p | 600 |
| 08/04/2021 | 507.50p | 523.25p | 507.50p | 507.50p | 400 |
| 07/04/2021 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 06/04/2021 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 05/04/2021 | 507.50p | 525.00p | 507.50p | 507.50p | 0 |
| 02/04/2021 | 507.50p | 525.00p | 507.50p | 507.50p | 0 |
| 01/04/2021 | 507.50p | 525.00p | 507.50p | 507.50p | 0 |
| 31/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 30/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 29/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 26/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 25/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 24/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/03/2021 | 523.00p | 525.00p | 523.00p | 525.00p | 0 |
| 22/03/2021 | 515.00p | 528.50p | 515.00p | 523.00p | 1000 |
| 19/03/2021 | 515.00p | 515.00p | 500.00p | 515.00p | 4522 |
| 18/03/2021 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 17/03/2021 | 520.00p | 528.50p | 515.00p | 515.00p | 2000 |
| 16/03/2021 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/03/2021 | 520.00p | 522.00p | 520.00p | 522.00p | 0 |
| 12/03/2021 | 522.00p | 525.00p | 520.00p | 520.00p | 0 |
| 11/03/2021 | 525.00p | 538.50p | 525.00p | 525.00p | 1854 |
| 10/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 09/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 08/03/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 05/03/2021 | 525.00p | 528.00p | 525.00p | 525.00p | 0 |
| 04/03/2021 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 03/03/2021 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 02/03/2021 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 01/03/2021 | 528.00p | 528.00p | 528.00p | 528.00p | 0 |
| 26/02/2021 | 525.00p | 528.00p | 525.00p | 528.00p | 0 |
| 25/02/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 24/02/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 23/02/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 22/02/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 19/02/2021 | 525.00p | 525.00p | 525.00p | 525.00p | 0 |
| 18/02/2021 | 523.00p | 525.00p | 523.00p | 525.00p | 0 |
| 17/02/2021 | 518.00p | 523.00p | 518.00p | 523.00p | 0 |
| 16/02/2021 | 518.00p | 536.00p | 503.60p | 518.00p | 5252 |
| 15/02/2021 | 518.00p | 518.00p | 518.00p | 518.00p | 0 |
| 12/02/2021 | 518.00p | 518.00p | 518.00p | 518.00p | 0 |
| 11/02/2021 | 518.00p | 536.00p | 518.00p | 518.00p | 1503 |
| 10/02/2021 | 508.00p | 518.00p | 508.00p | 518.00p | 0 |
| 09/02/2021 | 508.00p | 508.00p | 508.00p | 508.00p | 0 |
| 08/02/2021 | 508.00p | 508.00p | 508.00p | 508.00p | 0 |
| 05/02/2021 | 508.00p | 508.00p | 508.00p | 508.00p | 0 |
| 04/02/2021 | 508.00p | 508.00p | 508.00p | 508.00p | 0 |
| 03/02/2021 | 508.00p | 508.00p | 508.00p | 508.00p | 0 |
| 02/02/2021 | 508.00p | 508.00p | 490.00p | 508.00p | 452 |
| 01/02/2021 | 513.00p | 513.00p | 507.00p | 508.00p | 0 |
| 29/01/2021 | 517.00p | 517.00p | 503.40p | 513.00p | 2000 |
| 28/01/2021 | 517.00p | 517.00p | 517.00p | 517.00p | 0 |
| 27/01/2021 | 517.00p | 517.00p | 517.00p | 517.00p | 0 |
| 26/01/2021 | 517.00p | 517.00p | 517.00p | 517.00p | 0 |
| 25/01/2021 | 517.00p | 532.30p | 517.00p | 517.00p | 5 |
| 22/01/2021 | 511.00p | 517.00p | 511.00p | 517.00p | 0 |
| 21/01/2021 | 507.50p | 511.00p | 495.00p | 511.00p | 1000 |
| 20/01/2021 | 495.50p | 507.50p | 495.50p | 507.50p | 0 |
| 19/01/2021 | 499.50p | 512.55p | 495.50p | 495.50p | 973 |
| 18/01/2021 | 499.50p | 512.55p | 499.50p | 499.50p | 1951 |
| 15/01/2021 | 499.50p | 499.50p | 499.50p | 499.50p | 0 |
| 14/01/2021 | 499.50p | 512.00p | 499.50p | 499.50p | 2500 |
| 13/01/2021 | 499.50p | 499.50p | 499.50p | 499.50p | 0 |
| 12/01/2021 | 496.50p | 499.50p | 496.50p | 499.50p | 0 |
| 11/01/2021 | 496.50p | 512.25p | 496.50p | 496.50p | 1952 |
| 08/01/2021 | 493.50p | 496.50p | 493.50p | 496.50p | 0 |
| 07/01/2021 | 493.50p | 493.50p | 493.50p | 493.50p | 0 |
| 06/01/2021 | 482.50p | 493.50p | 482.50p | 493.50p | 0 |
| 05/01/2021 | 482.50p | 482.50p | 482.50p | 482.50p | 0 |
| 04/01/2021 | 480.00p | 482.50p | 477.50p | 482.50p | 0 |
| 31/12/2020 | 472.50p | 477.50p | 472.50p | 477.50p | 0 |
| 30/12/2020 | 472.50p | 472.50p | 472.50p | 472.50p | 0 |
| 24/12/2020 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 23/12/2020 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 22/12/2020 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 21/12/2020 | 452.50p | 452.50p | 447.50p | 452.50p | 0 |
| 18/12/2020 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 17/12/2020 | 447.50p | 455.00p | 447.50p | 447.50p | 0 |
| 16/12/2020 | 455.00p | 455.00p | 445.70p | 455.00p | 300 |
| 15/12/2020 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 14/12/2020 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 11/12/2020 | 445.00p | 457.00p | 445.00p | 455.00p | 4350 |
| 10/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 09/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 08/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 07/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 04/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
*Close Price adjusted for both dividends and splits