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 |
|---|---|---|---|---|---|
| 01/05/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 30/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 29/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 26/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 25/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 24/04/2019 | 602.00p | 602.00p | 598.00p | 598.00p | 0 |
| 23/04/2019 | 598.00p | 602.00p | 598.00p | 602.00p | 0 |
| 18/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 17/04/2019 | 598.00p | 598.00p | 598.00p | 598.00p | 0 |
| 16/04/2019 | 596.00p | 602.24p | 596.00p | 598.00p | 5000 |
| 15/04/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 12/04/2019 | 596.00p | 602.24p | 596.00p | 596.00p | 3312 |
| 11/04/2019 | 590.00p | 596.24p | 590.00p | 596.00p | 46 |
| 10/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 09/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 08/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 05/04/2019 | 590.00p | 596.24p | 590.00p | 590.00p | 3293 |
| 04/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 03/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 02/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 01/04/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 29/03/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 28/03/2019 | 587.00p | 590.00p | 587.00p | 590.00p | 0 |
| 27/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 26/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 25/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 22/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 21/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 20/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 19/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 18/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 15/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 14/03/2019 | 587.00p | 587.00p | 587.00p | 587.00p | 0 |
| 13/03/2019 | 585.00p | 587.00p | 585.00p | 587.00p | 0 |
| 12/03/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 11/03/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 08/03/2019 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 07/03/2019 | 585.00p | 596.00p | 585.00p | 585.00p | 0 |
| 06/03/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 05/03/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 04/03/2019 | 596.00p | 602.40p | 596.00p | 596.00p | 2000 |
| 01/03/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 28/02/2019 | 602.00p | 602.00p | 596.00p | 596.00p | 0 |
| 27/02/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 9861 |
| 26/02/2019 | 602.00p | 602.00p | 602.00p | 602.00p | 0 |
| 25/02/2019 | 596.00p | 602.00p | 596.00p | 602.00p | 0 |
| 22/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 21/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 20/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 19/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 18/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 15/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 14/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 13/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 12/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 11/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 08/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 07/02/2019 | 596.00p | 596.00p | 589.60p | 596.00p | 2000 |
| 06/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 05/02/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 04/02/2019 | 592.00p | 596.00p | 592.00p | 596.00p | 4000 |
| 01/02/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 31/01/2019 | 592.00p | 595.20p | 585.60p | 592.00p | 3605 |
| 30/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 29/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 28/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 25/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 24/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 23/01/2019 | 592.00p | 592.00p | 587.20p | 592.00p | 3400 |
| 22/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 21/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 18/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 17/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 16/01/2019 | 592.00p | 594.00p | 592.00p | 592.00p | 1600 |
| 15/01/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/01/2019 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/01/2019 | 596.00p | 600.00p | 596.00p | 600.00p | 0 |
| 10/01/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 09/01/2019 | 596.00p | 596.00p | 596.00p | 596.00p | 0 |
| 08/01/2019 | 594.00p | 596.00p | 594.00p | 596.00p | 0 |
| 07/01/2019 | 592.00p | 594.00p | 588.72p | 594.00p | 168 |
| 04/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 90000 |
| 03/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 02/01/2019 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 31/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 28/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 27/12/2018 | 592.00p | 600.00p | 592.00p | 592.00p | 1664 |
| 24/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 21/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 20/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 19/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 18/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 17/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 14/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 13/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 12/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 11/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 10/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 07/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 06/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 05/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 04/12/2018 | 592.00p | 592.00p | 592.00p | 592.00p | 0 |
| 03/12/2018 | 592.00p | 592.00p | 590.00p | 592.00p | 0 |
| 30/11/2018 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 29/11/2018 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 28/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 27/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 26/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 23/11/2018 | 593.00p | 593.00p | 586.14p | 593.00p | 1500 |
| 22/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 21/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 20/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 19/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 16/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 15/11/2018 | 593.00p | 593.00p | 593.00p | 593.00p | 0 |
| 14/11/2018 | 595.00p | 595.00p | 593.00p | 593.00p | 0 |
| 13/11/2018 | 597.00p | 599.66p | 597.00p | 597.00p | 163 |
| 12/11/2018 | 600.00p | 600.00p | 597.00p | 597.00p | 0 |
| 09/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/11/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 31/10/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/10/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/10/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/10/2018 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/10/2018 | 604.00p | 604.00p | 600.00p | 600.00p | 0 |
| 24/10/2018 | 598.00p | 604.00p | 598.00p | 604.00p | 0 |
| 23/10/2018 | 616.00p | 616.00p | 598.00p | 598.00p | 0 |
| 22/10/2018 | 616.00p | 619.00p | 616.00p | 616.00p | 0 |
| 19/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
| 18/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
| 17/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
| 16/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
| 15/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
| 12/10/2018 | 616.00p | 616.00p | 616.00p | 616.00p | 0 |
| 11/10/2018 | 642.00p | 637.00p | 616.00p | 616.00p | 0 |
| 10/10/2018 | 642.00p | 642.00p | 637.00p | 637.00p | 0 |
| 09/10/2018 | 642.00p | 642.00p | 642.00p | 642.00p | 0 |
| 08/10/2018 | 642.00p | 642.00p | 642.00p | 642.00p | 0 |
| 05/10/2018 | 650.00p | 650.00p | 642.00p | 642.00p | 0 |
| 04/10/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 03/10/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 02/10/2018 | 650.00p | 650.00p | 649.66p | 650.00p | 300 |
| 01/10/2018 | 649.00p | 650.00p | 649.00p | 650.00p | 0 |
| 28/09/2018 | 649.00p | 649.00p | 649.00p | 649.00p | 0 |
| 27/09/2018 | 649.00p | 649.00p | 649.00p | 649.00p | 0 |
| 26/09/2018 | 649.00p | 649.00p | 649.00p | 649.00p | 0 |
| 25/09/2018 | 649.00p | 649.00p | 649.00p | 649.00p | 0 |
| 24/09/2018 | 645.00p | 649.00p | 645.00p | 649.00p | 0 |
| 21/09/2018 | 641.00p | 645.00p | 641.00p | 645.00p | 0 |
| 20/09/2018 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
| 19/09/2018 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
| 18/09/2018 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
| 17/09/2018 | 641.00p | 641.00p | 641.00p | 641.00p | 0 |
| 14/09/2018 | 639.00p | 641.00p | 639.00p | 641.00p | 2867 |
| 13/09/2018 | 635.00p | 639.00p | 635.00p | 639.00p | 0 |
| 12/09/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 11/09/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 10/09/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 07/09/2018 | 635.00p | 635.00p | 635.00p | 635.00p | 0 |
| 06/09/2018 | 635.00p | 650.00p | 635.00p | 635.00p | 0 |
| 05/09/2018 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 04/09/2018 | 655.00p | 655.00p | 650.00p | 655.00p | 0 |
| 03/09/2018 | 6.45p | 655.00p | 3.20p | 655.00p | 11500 |
*Close Price adjusted for both dividends and splits