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 |
|---|---|---|---|---|---|
| 13/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
| 12/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
| 11/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
| 10/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
| 07/02/2020 | 549.00p | 549.00p | 549.00p | 549.00p | 0 |
| 06/02/2020 | 549.00p | 558.00p | 549.00p | 549.00p | 35 |
| 05/02/2020 | 551.00p | 561.00p | 549.00p | 549.00p | 4603 |
| 04/02/2020 | 550.00p | 550.00p | 546.00p | 550.00p | 1880 |
| 03/02/2020 | 552.00p | 552.00p | 550.00p | 550.00p | 0 |
| 31/01/2020 | 557.00p | 557.00p | 552.00p | 552.00p | 0 |
| 30/01/2020 | 557.00p | 557.00p | 557.00p | 557.00p | 0 |
| 29/01/2020 | 559.00p | 559.00p | 557.00p | 557.00p | 0 |
| 28/01/2020 | 563.00p | 563.00p | 559.00p | 559.00p | 0 |
| 27/01/2020 | 569.00p | 578.00p | 560.00p | 563.00p | 791 |
| 24/01/2020 | 570.00p | 570.00p | 569.00p | 569.00p | 0 |
| 23/01/2020 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 22/01/2020 | 570.00p | 580.00p | 561.68p | 570.00p | 113 |
| 21/01/2020 | 570.00p | 580.00p | 570.00p | 570.00p | 41 |
| 20/01/2020 | 565.00p | 570.00p | 565.00p | 567.00p | 500 |
| 17/01/2020 | 565.00p | 565.00p | 561.68p | 565.00p | 92 |
| 16/01/2020 | 561.00p | 569.15p | 561.00p | 561.00p | 350 |
| 15/01/2020 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 14/01/2020 | 561.00p | 569.15p | 561.00p | 561.00p | 650 |
| 13/01/2020 | 561.00p | 561.00p | 561.00p | 561.00p | 0 |
| 10/01/2020 | 558.00p | 561.00p | 558.00p | 561.00p | 0 |
| 09/01/2020 | 554.00p | 558.00p | 554.00p | 558.00p | 0 |
| 08/01/2020 | 554.00p | 563.15p | 554.00p | 554.00p | 352 |
| 07/01/2020 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
| 06/01/2020 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
| 03/01/2020 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
| 02/01/2020 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
| 31/12/2019 | 554.00p | 564.00p | 554.00p | 554.00p | 5 |
| 30/12/2019 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
| 27/12/2019 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
| 24/12/2019 | 554.00p | 554.00p | 554.00p | 554.00p | 0 |
| 23/12/2019 | 552.00p | 564.00p | 552.00p | 554.00p | 21 |
| 20/12/2019 | 546.00p | 553.00p | 546.00p | 552.00p | 0 |
| 19/12/2019 | 546.00p | 546.00p | 546.00p | 546.00p | 0 |
| 18/12/2019 | 540.00p | 550.00p | 540.00p | 546.00p | 515 |
| 17/12/2019 | 520.00p | 540.00p | 520.00p | 540.00p | 2000 |
| 16/12/2019 | 516.00p | 522.60p | 511.53p | 518.00p | 2019 |
| 13/12/2019 | 508.00p | 522.00p | 508.00p | 516.00p | 3354 |
| 12/12/2019 | 515.00p | 515.00p | 514.00p | 514.00p | 0 |
| 11/12/2019 | 519.00p | 519.00p | 515.00p | 515.00p | 0 |
| 10/12/2019 | 525.00p | 525.00p | 519.00p | 519.00p | 0 |
| 09/12/2019 | 525.00p | 529.00p | 525.00p | 525.00p | 1000 |
| 06/12/2019 | 524.00p | 526.00p | 523.00p | 525.00p | 6500 |
| 05/12/2019 | 524.00p | 524.00p | 521.00p | 523.00p | 0 |
| 04/12/2019 | 534.00p | 534.00p | 524.00p | 524.00p | 4000 |
| 03/12/2019 | 539.00p | 539.00p | 534.00p | 534.00p | 0 |
| 02/12/2019 | 539.00p | 539.00p | 539.00p | 539.00p | 0 |
| 29/11/2019 | 539.00p | 539.00p | 539.00p | 539.00p | 0 |
| 28/11/2019 | 539.00p | 553.00p | 539.00p | 539.00p | 0 |
| 27/11/2019 | 553.00p | 553.00p | 553.00p | 553.00p | 0 |
| 26/11/2019 | 553.00p | 553.00p | 553.00p | 553.00p | 0 |
| 25/11/2019 | 555.00p | 564.00p | 553.00p | 553.00p | 3400 |
| 22/11/2019 | 555.00p | 562.10p | 555.00p | 555.00p | 621 |
| 21/11/2019 | 555.00p | 557.52p | 555.00p | 555.00p | 2000 |
| 20/11/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 19/11/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 18/11/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 15/11/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 14/11/2019 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 13/11/2019 | 560.00p | 560.00p | 555.00p | 555.00p | 0 |
| 12/11/2019 | 570.00p | 580.00p | 560.00p | 560.00p | 4308 |
| 11/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 08/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 07/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 14946 |
| 06/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 05/11/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 04/11/2019 | 573.00p | 573.00p | 570.00p | 570.00p | 0 |
| 01/11/2019 | 573.00p | 573.00p | 573.00p | 573.00p | 0 |
| 31/10/2019 | 573.00p | 573.00p | 573.00p | 573.00p | 0 |
| 30/10/2019 | 575.00p | 575.00p | 573.00p | 573.00p | 0 |
| 29/10/2019 | 580.00p | 580.00p | 575.00p | 575.00p | 0 |
| 28/10/2019 | 585.00p | 585.00p | 580.00p | 583.00p | 0 |
| 25/10/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 24/10/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 23/10/2019 | 588.00p | 588.00p | 585.00p | 585.00p | 0 |
| 22/10/2019 | 588.00p | 588.00p | 588.00p | 588.00p | 0 |
| 21/10/2019 | 588.00p | 588.00p | 588.00p | 588.00p | 0 |
| 18/10/2019 | 591.00p | 591.00p | 588.00p | 588.00p | 0 |
| 17/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
| 16/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
| 15/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
| 14/10/2019 | 591.00p | 591.00p | 591.00p | 591.00p | 0 |
| 11/10/2019 | 594.00p | 600.40p | 591.00p | 591.00p | 2000 |
| 10/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
| 09/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
| 08/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
| 07/10/2019 | 594.00p | 594.00p | 594.00p | 594.00p | 0 |
| 04/10/2019 | 596.00p | 596.00p | 594.00p | 594.00p | 0 |
| 03/10/2019 | 596.00p | 602.40p | 596.00p | 596.00p | 400 |
| 02/10/2019 | 592.00p | 596.00p | 592.00p | 596.00p | 0 |
| 01/10/2019 | 592.00p | 596.80p | 592.00p | 592.00p | 388 |
| 30/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 27/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 26/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 25/09/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 24/09/2019 | 608.00p | 608.00p | 592.00p | 592.00p | 0 |
| 23/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 20/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 19/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 18/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 17/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 16/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 13/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 12/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 11/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 10/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 09/09/2019 | 608.00p | 608.00p | 608.00p | 608.00p | 0 |
| 06/09/2019 | 608.00p | 609.60p | 608.00p | 608.00p | 1800 |
| 05/09/2019 | 618.00p | 618.00p | 607.84p | 608.00p | 822 |
| 04/09/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
| 03/09/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
| 02/09/2019 | 623.00p | 630.00p | 623.00p | 623.00p | 4000 |
| 30/08/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
| 29/08/2019 | 623.00p | 623.00p | 623.00p | 623.00p | 0 |
| 28/08/2019 | 626.00p | 626.00p | 623.00p | 623.00p | 0 |
| 27/08/2019 | 633.00p | 633.00p | 626.00p | 626.00p | 0 |
| 23/08/2019 | 633.00p | 633.00p | 633.00p | 633.00p | 0 |
| 22/08/2019 | 633.00p | 633.00p | 633.00p | 633.00p | 0 |
| 21/08/2019 | 633.00p | 633.00p | 633.00p | 633.00p | 0 |
| 20/08/2019 | 634.00p | 634.00p | 633.00p | 633.00p | 0 |
| 19/08/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 16/08/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 15/08/2019 | 635.00p | 635.00p | 634.00p | 634.00p | 0 |
| 14/08/2019 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 13/08/2019 | 636.00p | 636.00p | 635.00p | 635.00p | 0 |
| 12/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
| 09/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
| 08/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
| 07/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
| 06/08/2019 | 636.00p | 636.00p | 636.00p | 636.00p | 0 |
| 05/08/2019 | 641.00p | 641.00p | 636.00p | 636.00p | 0 |
| 02/08/2019 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
| 01/08/2019 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
| 31/07/2019 | 642.00p | 642.00p | 641.00p | 641.00p | 0 |
| 30/07/2019 | 632.00p | 642.00p | 632.00p | 642.00p | 500 |
| 29/07/2019 | 632.00p | 632.00p | 632.00p | 632.00p | 0 |
| 26/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 25/07/2019 | 634.00p | 634.00p | 630.35p | 634.00p | 1319 |
| 24/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 23/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 22/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 19/07/2019 | 634.00p | 634.00p | 634.00p | 634.00p | 0 |
| 18/07/2019 | 634.00p | 637.76p | 634.00p | 634.00p | 18 |
| 17/07/2019 | 634.00p | 637.65p | 634.00p | 634.00p | 100 |
| 16/07/2019 | 630.00p | 634.00p | 630.00p | 634.00p | 0 |
| 15/07/2019 | 630.00p | 630.00p | 630.00p | 630.00p | 0 |
| 12/07/2019 | 626.00p | 634.00p | 626.00p | 630.00p | 46 |
| 11/07/2019 | 622.00p | 626.00p | 622.00p | 626.00p | 0 |
| 10/07/2019 | 610.00p | 622.00p | 610.00p | 622.00p | 0 |
| 09/07/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 08/07/2019 | 609.00p | 610.00p | 609.00p | 610.00p | 0 |
| 05/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
| 04/07/2019 | 609.00p | 616.00p | 609.00p | 609.00p | 400 |
| 03/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
| 02/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
| 01/07/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 0 |
| 28/06/2019 | 609.00p | 609.00p | 609.00p | 609.00p | 16233 |
| 27/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 26/06/2019 | 610.00p | 618.00p | 610.00p | 610.00p | 500 |
| 25/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 24/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 21/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 20/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 19/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 18/06/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 17/06/2019 | 602.00p | 610.00p | 602.00p | 610.00p | 0 |
| 14/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 13/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 12/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 11/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 10/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 07/06/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 06/06/2019 | 602.00p | 614.00p | 602.00p | 602.00p | 0 |
| 05/06/2019 | 614.00p | 620.00p | 614.00p | 614.00p | 866 |
| 04/06/2019 | 614.00p | 614.00p | 614.00p | 614.00p | 0 |
| 03/06/2019 | 614.00p | 614.00p | 614.00p | 614.00p | 0 |
| 31/05/2019 | 614.00p | 620.00p | 614.00p | 614.00p | 240 |
| 30/05/2019 | 612.00p | 614.00p | 612.00p | 614.00p | 0 |
| 29/05/2019 | 612.00p | 612.00p | 612.00p | 612.00p | 0 |
| 28/05/2019 | 612.00p | 612.00p | 612.00p | 612.00p | 0 |
| 24/05/2019 | 612.00p | 612.00p | 612.00p | 612.00p | 0 |
| 23/05/2019 | 611.00p | 612.00p | 611.00p | 612.00p | 0 |
| 22/05/2019 | 611.00p | 611.00p | 611.00p | 611.00p | 0 |
| 21/05/2019 | 611.00p | 611.00p | 611.00p | 611.00p | 0 |
| 20/05/2019 | 601.00p | 611.00p | 601.00p | 611.00p | 0 |
| 17/05/2019 | 601.00p | 601.00p | 601.00p | 601.00p | 0 |
| 16/05/2019 | 601.00p | 601.00p | 601.00p | 601.00p | 0 |
| 15/05/2019 | 598.00p | 601.00p | 598.00p | 601.00p | 0 |
| 14/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 13/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 10/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 09/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 08/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 07/05/2019 | 598.00p | 598.00p | 595.60p | 598.00p | 504 |
| 03/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 02/05/2019 | 598.00p | 606.00p | 595.60p | 598.00p | 2424 |
*Close Price adjusted for both dividends and splits