€5.23+0.00 (+0.00%)30 Aug 2024, 15:59
Volta Finance Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | €5.22 | €5.27 | €5.05 | €5.22 | 6,797 |
Aug 29, 2024 | €5.22 | €5.20 | €5.15 | €5.22 | 3,140 |
Aug 27, 2024 | €5.22 | €5.20 | €5.20 | €5.22 | 20 |
Aug 22, 2024 | €5.22 | €5.25 | €5.25 | €5.22 | 4,384 |
Aug 21, 2024 | €5.22 | €5.24 | €5.24 | €5.22 | 2,000 |
Aug 15, 2024 | €5.22 | €5.20 | €5.20 | €5.22 | 2,000 |
Aug 14, 2024 | €5.22 | €5.20 | €5.20 | €5.22 | 300 |
Aug 12, 2024 | €5.22 | €5.23 | €5.20 | €5.22 | 3,066 |
Aug 9, 2024 | €5.22 | €5.15 | €5.15 | €5.22 | 800 |
Aug 7, 2024 | €5.22 | €5.15 | €5.15 | €5.22 | 2,050 |
Aug 6, 2024 | €5.22 | €5.24 | €5.15 | €5.22 | 851 |
Aug 5, 2024 | €5.22 | €5.24 | €5.05 | €5.22 | 6,996 |
Aug 2, 2024 | €5.22 | €5.25 | €5.10 | €5.22 | 17,364 |
Aug 1, 2024 | €5.22 | €5.30 | €5.05 | €5.22 | 13,340 |
Jul 30, 2024 | €5.22 | €5.20 | €5.20 | €5.22 | 8 |
Jul 29, 2024 | €5.22 | €5.20 | €5.20 | €5.22 | 100 |
Jul 26, 2024 | €5.22 | €5.31 | €5.20 | €5.22 | 990 |
Jul 25, 2024 | €5.22 | €5.33 | €5.20 | €5.22 | 2,635 |
Jul 24, 2024 | €5.22 | €5.33 | €5.25 | €5.22 | 4,429 |
Jul 23, 2024 | €5.13 | €5.33 | €5.20 | €5.22 | 2,671 |
Jul 18, 2024 | €5.22 | €5.30 | €5.20 | €5.22 | 4,090 |
Jul 16, 2024 | €5.22 | €5.40 | €5.40 | €5.22 | 4,079 |
Jul 15, 2024 | €5.20 | €5.40 | €5.38 | €5.22 | 1,031 |
Jul 12, 2024 | €5.20 | €5.20 | €5.20 | €5.20 | 1,268 |
Jul 10, 2024 | €5.20 | €5.40 | €5.40 | €5.20 | 140 |
Jul 9, 2024 | €5.15 | €5.40 | €5.30 | €5.30 | 4,044 |
Jul 8, 2024 | €5.15 | €5.28 | €5.28 | €5.15 | 2,900 |
Jul 5, 2024 | €5.15 | €5.35 | €5.35 | €5.15 | 1,000 |
Jul 4, 2024 | €5.15 | €5.35 | €5.35 | €5.15 | 192 |
Jul 3, 2024 | €5.13 | €5.30 | €5.24 | €5.15 | 11,051 |
Jul 2, 2024 | €5.13 | €5.24 | €5.00 | €5.13 | 282 |
Jul 1, 2024 | €5.08 | €5.30 | €5.20 | €5.13 | 4,070 |
Jun 28, 2024 | €5.08 | €5.35 | €5.20 | €5.08 | 10,253 |
Jun 27, 2024 | €5.08 | €5.20 | €5.20 | €5.08 | 3,062 |
Jun 21, 2024 | €5.08 | €5.20 | €5.20 | €5.08 | 3,800 |
Jun 20, 2024 | €5.08 | €5.25 | €5.03 | €5.08 | 1,775 |
Jun 19, 2024 | €5.08 | €5.20 | €5.20 | €5.08 | 3,291 |
Jun 18, 2024 | €5.08 | €5.20 | €5.20 | €5.08 | 223 |
Jun 17, 2024 | €5.08 | €5.20 | €5.20 | €5.08 | 1,000 |
Jun 14, 2024 | €5.08 | €5.20 | €5.20 | €5.08 | 1,400 |
Jun 13, 2024 | €5.08 | €5.15 | €5.15 | €5.08 | 947 |
Jun 12, 2024 | €5.08 | €5.15 | €5.15 | €5.08 | 1,000 |
Jun 11, 2024 | €5.08 | €5.17 | €5.17 | €5.08 | 4,137 |
Jun 10, 2024 | €5.08 | €5.15 | €5.15 | €5.08 | 3,500 |
Jun 7, 2024 | €5.04 | €5.20 | €4.92 | €5.08 | 1,953 |
Jun 5, 2024 | €5.04 | €5.16 | €5.16 | €5.04 | 2,300 |
Jun 3, 2024 | €5.04 | €5.16 | €5.13 | €5.04 | 804 |
May 30, 2024 | €5.04 | €5.10 | €5.10 | €5.04 | 3 |
May 28, 2024 | €5.04 | €5.19 | €5.15 | €5.04 | 5,250 |
May 24, 2024 | €5.04 | €5.14 | €5.14 | €5.04 | 296 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.