Shares Magazine
€5.04+0.00 (+0.00%)03 May 2024, 15:31
Volta Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 3, 2024 | €5.04 | €5.15 | €5.15 | €5.04 | 0 |
| May 1, 2024 | €5.04 | €5.13 | €5.05 | €5.04 | 3,404 |
| Apr 30, 2024 | €5.04 | €4.90 | €4.90 | €5.04 | 3,491 |
| Apr 26, 2024 | €5.04 | €5.13 | €5.13 | €5.04 | 164 |
| Apr 25, 2024 | €5.04 | €5.15 | €5.13 | €5.04 | 3,539 |
| Apr 22, 2024 | €5.04 | €5.14 | €5.14 | €5.04 | 2,000 |
| Apr 19, 2024 | €5.04 | €5.15 | €5.15 | €5.04 | 1,117 |
| Apr 17, 2024 | €5.04 | €5.10 | €5.10 | €5.04 | 0 |
| Apr 16, 2024 | €5.04 | €4.83 | €4.83 | €5.04 | 4,000 |
| Apr 9, 2024 | €5.04 | €5.12 | €5.12 | €5.04 | 300 |
| Apr 8, 2024 | €5.04 | €5.12 | €5.12 | €5.04 | 2,226 |
| Apr 5, 2024 | €5.01 | €5.15 | €5.10 | €5.04 | 3,943 |
| Apr 4, 2024 | €4.84 | €4.84 | €4.84 | €5.01 | 2,774 |
| Apr 3, 2024 | €4.90 | €5.10 | €5.09 | €4.90 | 3,961 |
| Apr 2, 2024 | €4.90 | €5.15 | €4.90 | €4.90 | 1,860 |
| Mar 28, 2024 | €4.90 | €5.10 | €5.02 | €4.90 | 4,293 |
| Mar 26, 2024 | €5.13 | €5.22 | €5.22 | €5.13 | 3,260 |
| Mar 25, 2024 | €5.13 | €5.14 | €5.14 | €5.13 | 670 |
| Mar 22, 2024 | €5.13 | €5.14 | €5.14 | €5.13 | 383 |
| Mar 20, 2024 | €5.13 | €5.14 | €5.14 | €5.13 | 1,140 |
| Mar 19, 2024 | €5.13 | €5.14 | €5.14 | €5.13 | 665 |
| Mar 12, 2024 | €5.13 | €5.16 | €5.16 | €5.13 | 200 |
| Mar 11, 2024 | €5.13 | €5.14 | €5.14 | €5.13 | 3,500 |
| Mar 8, 2024 | €5.13 | €5.21 | €5.21 | €5.13 | 47 |
| Mar 7, 2024 | €5.13 | €5.21 | €5.21 | €5.13 | 47 |
| Mar 5, 2024 | €5.13 | €5.24 | €5.21 | €5.13 | 2,439 |
| Mar 4, 2024 | €5.13 | €5.24 | €5.24 | €5.13 | 109 |
| Feb 29, 2024 | €5.13 | €5.24 | €5.24 | €5.13 | 57 |
| Feb 26, 2024 | €5.13 | €5.26 | €5.26 | €5.13 | 1,314 |
| Feb 22, 2024 | €5.13 | €5.24 | €5.24 | €5.13 | 543 |
| Feb 21, 2024 | €5.13 | €5.24 | €5.24 | €5.13 | 262 |
| Feb 13, 2024 | €5.13 | €5.20 | €5.20 | €5.13 | 750 |
| Feb 12, 2024 | €5.13 | €5.20 | €5.20 | €5.13 | 748 |
| Feb 9, 2024 | €5.13 | €4.97 | €4.97 | €5.13 | 2,826 |
| Feb 8, 2024 | €5.13 | €5.24 | €5.00 | €5.13 | 2,506 |
| Feb 7, 2024 | €5.13 | €5.00 | €5.00 | €5.13 | 1,000 |
| Feb 6, 2024 | €5.13 | €5.14 | €5.10 | €5.13 | 1,938 |
| Feb 5, 2024 | €5.13 | €5.28 | €5.10 | €5.13 | 8,301 |
| Feb 2, 2024 | €5.13 | €5.10 | €5.08 | €5.13 | 452 |
| Feb 1, 2024 | €5.13 | €4.97 | €4.97 | €5.13 | 1,827 |
| Jan 31, 2024 | €5.13 | €5.13 | €5.13 | €5.13 | 5,904 |
| Jan 30, 2024 | €5.13 | €5.14 | €5.14 | €5.13 | 557 |
| Jan 26, 2024 | €5.13 | €5.17 | €5.14 | €5.13 | 884 |
| Jan 25, 2024 | €5.13 | €5.17 | €4.95 | €5.13 | 10,389 |
| Jan 24, 2024 | €5.13 | €5.08 | €5.08 | €5.13 | 714 |
| Jan 22, 2024 | €5.13 | €5.10 | €5.10 | €5.13 | 8 |
| Jan 19, 2024 | €5.13 | €5.19 | €5.17 | €5.13 | 2,375 |
| Jan 17, 2024 | €5.13 | €5.10 | €5.10 | €5.13 | 730 |
| Jan 16, 2024 | €5.13 | €5.12 | €5.12 | €5.13 | 203 |
| Jan 15, 2024 | €5.13 | €5.20 | €4.90 | €4.90 | 1,807 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trainline PLC | 320.80 | 6.58 |
| Phoenix Group Holdings PLC | 519.50 | 6.45 |
| Tritax Eurobox PLC | 59.70 | 5.66 |
| Vistry Group PLC | 1,287.00 | 5.06 |
| Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
| Genus PLC | 1,868.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tbc Bank Group PLC | 2,995.00 | -8.55 |
| Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
| Hiscox LTD | 1,114.00 | -5.19 |
| Watches Of Switzerland Group PLC | 332.00 | -3.77 |
| Rhi Magnesita N.V. | 3,555.00 | -3.13 |
| 4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.