Shares Magazine
€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
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.