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 |
|---|---|---|---|---|---|
| 03/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 02/12/2020 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 01/12/2020 | 457.50p | 457.50p | 440.00p | 445.00p | 2350 |
| 30/11/2020 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 27/11/2020 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 26/11/2020 | 463.00p | 463.00p | 457.50p | 457.50p | 0 |
| 25/11/2020 | 463.00p | 463.00p | 463.00p | 463.00p | 0 |
| 24/11/2020 | 463.00p | 463.00p | 463.00p | 463.00p | 0 |
| 23/11/2020 | 463.00p | 463.00p | 463.00p | 463.00p | 0 |
| 20/11/2020 | 457.50p | 480.00p | 457.50p | 463.00p | 5000 |
| 19/11/2020 | 437.50p | 457.50p | 427.00p | 457.50p | 7376 |
| 18/11/2020 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 17/11/2020 | 427.50p | 437.50p | 427.50p | 437.50p | 0 |
| 16/11/2020 | 377.50p | 417.50p | 377.50p | 410.00p | 0 |
| 13/11/2020 | 372.50p | 377.50p | 372.50p | 377.50p | 0 |
| 12/11/2020 | 372.50p | 372.50p | 372.50p | 372.50p | 0 |
| 10/11/2020 | 367.50p | 367.50p | 365.00p | 367.50p | 0 |
| 09/11/2020 | 357.50p | 369.75p | 357.50p | 365.00p | 5000 |
| 06/11/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 05/11/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 04/11/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 03/11/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 02/11/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 30/10/2020 | 357.50p | 371.50p | 357.50p | 357.50p | 7 |
| 29/10/2020 | 357.50p | 371.50p | 341.75p | 357.50p | 2803 |
| 28/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 27/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 26/10/2020 | 357.50p | 371.50p | 357.50p | 357.50p | 2070 |
| 23/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 22/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 21/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 20/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 19/10/2020 | 357.50p | 371.50p | 357.50p | 357.50p | 1345 |
| 16/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 15/10/2020 | 357.50p | 371.50p | 357.50p | 357.50p | 1342 |
| 14/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 13/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 12/10/2020 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 09/10/2020 | 357.50p | 371.50p | 357.50p | 357.50p | 2952 |
| 08/10/2020 | 365.00p | 371.50p | 357.50p | 357.50p | 331 |
| 07/10/2020 | 377.50p | 377.50p | 365.00p | 365.00p | 2209 |
| 06/10/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 05/10/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 02/10/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 01/10/2020 | 382.50p | 390.00p | 382.50p | 382.50p | 0 |
| 30/09/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 29/09/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 28/09/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 25/09/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 24/09/2020 | 390.00p | 402.00p | 390.00p | 390.00p | 1240 |
| 23/09/2020 | 390.00p | 390.00p | 382.50p | 390.00p | 0 |
| 22/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 14269 |
| 21/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 18/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 17/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 16/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 15/09/2020 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 14/09/2020 | 380.00p | 382.50p | 380.00p | 382.50p | 0 |
| 11/09/2020 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 10/09/2020 | 376.50p | 380.00p | 376.50p | 380.00p | 0 |
| 09/09/2020 | 376.50p | 376.50p | 376.50p | 376.50p | 0 |
| 08/09/2020 | 376.50p | 384.00p | 376.50p | 376.50p | 0 |
| 07/09/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 04/09/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 03/09/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 02/09/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 01/09/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 28/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 27/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 26/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 25/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 24/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 21/08/2020 | 384.00p | 384.00p | 384.00p | 384.00p | 0 |
| 20/08/2020 | 391.00p | 391.00p | 384.00p | 384.00p | 0 |
| 19/08/2020 | 391.00p | 391.00p | 391.00p | 391.00p | 0 |
| 18/08/2020 | 391.00p | 410.00p | 391.00p | 391.00p | 500 |
| 17/08/2020 | 391.00p | 391.00p | 391.00p | 391.00p | 0 |
| 14/08/2020 | 391.00p | 391.00p | 391.00p | 391.00p | 0 |
| 13/08/2020 | 391.00p | 391.00p | 391.00p | 391.00p | 0 |
| 12/08/2020 | 397.00p | 410.00p | 391.00p | 391.00p | 102 |
| 11/08/2020 | 397.00p | 397.00p | 397.00p | 397.00p | 0 |
| 10/08/2020 | 407.00p | 407.00p | 397.00p | 397.00p | 0 |
| 07/08/2020 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 06/08/2020 | 407.00p | 424.00p | 393.40p | 407.00p | 89 |
| 05/08/2020 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 04/08/2020 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 03/08/2020 | 407.00p | 407.00p | 407.00p | 407.00p | 0 |
| 31/07/2020 | 407.00p | 407.00p | 393.40p | 407.00p | 150 |
| 29/07/2020 | 407.00p | 424.00p | 407.00p | 407.00p | 3 |
| 28/07/2020 | 402.00p | 407.00p | 402.00p | 407.00p | 0 |
| 27/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
| 24/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
| 23/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
| 22/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
| 21/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
| 20/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
| 17/07/2020 | 402.00p | 402.00p | 402.00p | 402.00p | 0 |
| 16/07/2020 | 397.00p | 402.00p | 397.00p | 402.00p | 0 |
| 15/07/2020 | 390.00p | 397.00p | 390.00p | 397.00p | 0 |
| 14/07/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 13/07/2020 | 390.00p | 410.00p | 390.00p | 390.00p | 3338 |
| 10/07/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 09/07/2020 | 390.00p | 410.00p | 370.00p | 390.00p | 3193 |
| 08/07/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 07/07/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 06/07/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 03/07/2020 | 405.00p | 410.00p | 400.00p | 400.00p | 447 |
| 02/07/2020 | 420.00p | 420.00p | 405.00p | 405.00p | 0 |
| 01/07/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 29/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 26/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 25/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 24/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 22/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 19/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 18/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 17/06/2020 | 420.00p | 434.00p | 420.00p | 420.00p | 6 |
| 16/06/2020 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 15/06/2020 | 425.00p | 430.00p | 420.00p | 420.00p | 0 |
| 11/06/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 15000 |
| 10/06/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 09/06/2020 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 08/06/2020 | 430.00p | 445.00p | 430.00p | 430.00p | 4000 |
| 05/06/2020 | 400.00p | 430.00p | 400.00p | 430.00p | 500 |
| 04/06/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 03/06/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 02/06/2020 | 395.00p | 400.00p | 395.00p | 400.00p | 0 |
| 01/06/2020 | 390.00p | 395.00p | 390.00p | 395.00p | 0 |
| 29/05/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 28/05/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 27/05/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 26/05/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 22/05/2020 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 21/05/2020 | 390.00p | 390.00p | 380.00p | 390.00p | 0 |
| 20/05/2020 | 355.00p | 395.00p | 355.00p | 380.00p | 0 |
| 19/05/2020 | 350.00p | 375.00p | 350.00p | 355.00p | 2546 |
| 18/05/2020 | 345.00p | 360.00p | 345.00p | 350.00p | 555 |
| 15/05/2020 | 340.00p | 345.00p | 340.00p | 345.00p | 0 |
| 14/05/2020 | 340.00p | 340.00p | 327.20p | 340.00p | 994 |
| 13/05/2020 | 330.00p | 350.00p | 330.00p | 340.00p | 1150 |
| 12/05/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 11/05/2020 | 330.00p | 350.00p | 330.00p | 330.00p | 400 |
| 07/05/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 06/05/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 14269 |
| 05/05/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 01/05/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 30/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 29/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 28/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 27/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 24/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 23/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 22/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 21/04/2020 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 20/04/2020 | 325.00p | 330.00p | 325.00p | 330.00p | 0 |
| 17/04/2020 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 16/04/2020 | 330.00p | 330.00p | 325.00p | 325.00p | 0 |
| 15/04/2020 | 340.00p | 340.00p | 330.00p | 330.00p | 0 |
| 14/04/2020 | 335.00p | 360.00p | 335.00p | 340.00p | 656 |
| 09/04/2020 | 304.50p | 335.00p | 304.50p | 335.00p | 17771 |
| 08/04/2020 | 300.00p | 304.50p | 300.00p | 304.50p | 0 |
| 07/04/2020 | 287.00p | 307.50p | 287.00p | 300.00p | 1300 |
| 06/04/2020 | 287.00p | 300.60p | 287.00p | 287.00p | 1160 |
| 03/04/2020 | 285.00p | 287.00p | 285.00p | 287.00p | 0 |
| 02/04/2020 | 350.50p | 350.50p | 285.00p | 285.00p | 750 |
| 01/04/2020 | 407.50p | 407.50p | 324.98p | 378.00p | 9477 |
| 31/03/2020 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 30/03/2020 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 27/03/2020 | 407.50p | 407.50p | 407.50p | 407.50p | 0 |
| 26/03/2020 | 400.50p | 407.50p | 400.50p | 407.50p | 0 |
| 25/03/2020 | 400.50p | 400.50p | 388.00p | 400.50p | 0 |
| 24/03/2020 | 376.00p | 388.00p | 376.00p | 388.00p | 1801 |
| 23/03/2020 | 407.00p | 407.00p | 376.00p | 376.00p | 0 |
| 20/03/2020 | 400.00p | 407.00p | 400.00p | 407.00p | 0 |
| 19/03/2020 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 18/03/2020 | 427.00p | 427.50p | 400.00p | 400.00p | 0 |
| 17/03/2020 | 449.00p | 449.00p | 427.50p | 427.50p | 0 |
| 16/03/2020 | 452.50p | 452.50p | 448.00p | 448.00p | 0 |
| 13/03/2020 | 452.50p | 452.50p | 441.06p | 452.50p | 2000 |
| 12/03/2020 | 495.00p | 497.00p | 452.50p | 452.50p | 0 |
| 11/03/2020 | 497.00p | 497.00p | 497.00p | 497.00p | 0 |
| 10/03/2020 | 494.00p | 499.00p | 494.00p | 497.00p | 0 |
| 09/03/2020 | 508.00p | 531.00p | 483.00p | 494.00p | 0 |
| 06/03/2020 | 532.00p | 540.00p | 531.00p | 531.00p | 90 |
| 05/03/2020 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 04/03/2020 | 531.00p | 540.00p | 531.00p | 535.00p | 368 |
| 03/03/2020 | 529.00p | 531.00p | 529.00p | 531.00p | 0 |
| 02/03/2020 | 527.00p | 529.00p | 527.00p | 529.00p | 0 |
| 28/02/2020 | 534.00p | 534.00p | 520.00p | 527.00p | 2000 |
| 27/02/2020 | 540.00p | 540.00p | 536.00p | 536.00p | 0 |
| 26/02/2020 | 548.00p | 548.00p | 539.84p | 540.00p | 1000 |
| 25/02/2020 | 548.00p | 548.00p | 548.00p | 548.00p | 0 |
| 24/02/2020 | 549.00p | 558.00p | 548.00p | 548.00p | 22 |
| 21/02/2020 | 549.00p | 549.00p | 541.80p | 549.00p | 2000 |
| 20/02/2020 | 549.00p | 558.00p | 549.00p | 549.00p | 500 |
| 19/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
| 18/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
| 17/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
| 14/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
*Close Price adjusted for both dividends and splits