Shares Magazine
€6.05+0.00 (+0.00%)02 May 2025, 13:47
Volta Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | €6.05 | €6.20 | €6.17 | €6.05 | 7,678 |
| Apr 30, 2025 | €6.05 | €6.10 | €5.90 | €6.05 | 4,691 |
| Apr 29, 2025 | €6.05 | €6.22 | €6.22 | €6.05 | 300 |
| Apr 28, 2025 | €6.05 | €6.06 | €6.06 | €6.05 | 7,486 |
| Apr 25, 2025 | €6.05 | €6.25 | €6.10 | €6.05 | 12,434 |
| Apr 24, 2025 | €6.05 | €6.17 | €5.90 | €6.05 | 1,470 |
| Apr 23, 2025 | €6.05 | €6.08 | €5.90 | €6.05 | 97 |
| Apr 22, 2025 | €6.05 | €6.04 | €6.04 | €6.05 | 2,100 |
| Apr 17, 2025 | €6.05 | €6.23 | €6.03 | €6.05 | 7,385 |
| Apr 15, 2025 | €6.05 | €6.18 | €6.15 | €6.05 | 1,609 |
| Apr 14, 2025 | €6.05 | €5.90 | €5.87 | €6.05 | 850 |
| Apr 11, 2025 | €6.05 | €5.86 | €5.78 | €6.05 | 835 |
| Apr 10, 2025 | €5.95 | €6.26 | €6.20 | €6.05 | 455 |
| Apr 9, 2025 | €5.95 | €6.00 | €5.71 | €5.95 | 6,088 |
| Apr 8, 2025 | €5.90 | €6.10 | €5.70 | €5.95 | 29,104 |
| Apr 7, 2025 | €6.00 | €6.07 | €5.60 | €5.90 | 5,846 |
| Apr 4, 2025 | €6.45 | €6.60 | €5.85 | €6.05 | 22,233 |
| Apr 3, 2025 | €6.45 | €6.45 | €6.35 | €6.45 | 3,200 |
| Apr 2, 2025 | €6.45 | €6.40 | €6.35 | €6.45 | 2,750 |
| Apr 1, 2025 | €6.45 | €6.45 | €6.25 | €6.45 | 15,800 |
| Mar 28, 2025 | €6.45 | €6.55 | €6.27 | €6.45 | 10,288 |
| Mar 27, 2025 | €6.45 | €6.50 | €6.50 | €6.45 | 1,000 |
| Mar 26, 2025 | €6.45 | €6.50 | €6.50 | €6.45 | 212 |
| Mar 25, 2025 | €6.45 | €6.60 | €6.60 | €6.45 | 178 |
| Mar 24, 2025 | €6.45 | €6.50 | €6.50 | €6.45 | 4,000 |
| Mar 21, 2025 | €6.45 | €6.30 | €6.30 | €6.45 | 2,500 |
| Mar 19, 2025 | €6.45 | €6.27 | €6.27 | €6.45 | 20 |
| Mar 18, 2025 | €6.45 | €6.45 | €6.45 | €6.45 | 2,763 |
| Mar 17, 2025 | €6.45 | €6.40 | €6.40 | €6.45 | 1,550 |
| Mar 12, 2025 | €6.45 | €6.55 | €6.40 | €6.47 | 8,332 |
| Mar 11, 2025 | €6.38 | €6.60 | €6.55 | €6.45 | 6,017 |
| Mar 10, 2025 | €6.35 | €6.53 | €6.30 | €6.38 | 7,066 |
| Mar 7, 2025 | €6.35 | €6.51 | €6.20 | €6.35 | 3,743 |
| Mar 6, 2025 | €6.35 | €6.40 | €6.40 | €6.35 | 4,400 |
| Mar 5, 2025 | €6.35 | €6.51 | €6.45 | €6.35 | 14,025 |
| Mar 4, 2025 | €6.35 | €6.51 | €6.51 | €6.35 | 1,254 |
| Mar 3, 2025 | €6.35 | €6.51 | €6.51 | €6.35 | 183 |
| Feb 28, 2025 | €6.35 | €6.45 | €6.45 | €6.35 | 588 |
| Feb 27, 2025 | €6.35 | €6.45 | €6.40 | €6.35 | 4,306 |
| Feb 24, 2025 | €6.30 | €6.49 | €6.49 | €6.33 | 2,000 |
| Feb 21, 2025 | €6.30 | €6.50 | €6.50 | €6.30 | 2,260 |
| Feb 19, 2025 | €6.20 | €6.30 | €6.25 | €6.20 | 56,555 |
| Feb 18, 2025 | €6.20 | €6.45 | €6.40 | €6.20 | 394 |
| Feb 17, 2025 | €6.20 | €6.30 | €6.01 | €6.20 | 4,505 |
| Feb 14, 2025 | €6.20 | €6.30 | €6.30 | €6.20 | 3,464 |
| Feb 13, 2025 | €6.20 | €6.30 | €6.00 | €6.20 | 1,066 |
| Feb 12, 2025 | €6.20 | €6.40 | €6.30 | €6.20 | 5,439 |
| Feb 11, 2025 | €6.22 | €6.39 | €6.00 | €6.20 | 8,038 |
| Feb 10, 2025 | €6.17 | €6.25 | €6.25 | €6.22 | 3,374 |
| Feb 7, 2025 | €6.17 | €6.35 | €6.25 | €6.17 | 2,217 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.