Shares Magazine
€5.28+0.13 (+2.37%)26 Sep 2024, 09:13
Volta Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2024 | €5.25 | €5.50 | €5.40 | €5.28 | 7,300 |
| Sep 24, 2024 | €5.25 | €5.40 | €5.35 | €5.25 | 1,181 |
| Sep 23, 2024 | €5.25 | €5.35 | €5.35 | €5.25 | 792 |
| Sep 20, 2024 | €5.25 | €5.35 | €5.35 | €5.25 | 1,833 |
| Sep 19, 2024 | €5.25 | €5.40 | €5.15 | €5.25 | 10,860 |
| Sep 18, 2024 | €5.25 | €5.29 | €5.29 | €5.25 | 125 |
| Sep 17, 2024 | €5.25 | €5.30 | €5.29 | €5.25 | 4,100 |
| Sep 16, 2024 | €5.22 | €5.30 | €5.25 | €5.25 | 523 |
| Sep 9, 2024 | €5.22 | €5.27 | €5.27 | €5.22 | 109 |
| Sep 6, 2024 | €5.22 | €5.27 | €5.27 | €5.22 | 1,104 |
| Sep 5, 2024 | €5.22 | €5.27 | €5.27 | €5.22 | 885 |
| Sep 3, 2024 | €5.22 | €5.25 | €5.25 | €5.22 | 1,000 |
| 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 |
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 |
|---|---|---|
| Watches Of Switzerland Group PLC | 473.40 | 11.13 |
| Burberry Group PLC | 663.80 | 8.71 |
| Hochschild Mining PLC | 198.80 | 6.31 |
| Fidelity China Special Situations PLC | 199.20 | 6.18 |
| Anglo American PLC | 2,439.50 | 6.16 |
| Prudential PLC | 681.75 | 6.16 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Petershill Partners PLC | 213.00 | -4.48 |
| BP PLC | 383.85 | -4.10 |
| Shell PLC | 2,415.00 | -4.62 |
| Future PLC | 996.00 | -2.92 |
| Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
| British American Tobacco PLC | 2,762.00 | -2.81 |