Shares Magazine
€6.45+0.00 (+0.00%)21 Mar 2025, 16:28
Volta Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | €6.15 | €6.34 | €6.25 | €6.17 | 6,268 |
| Feb 5, 2025 | €6.08 | €6.25 | €6.15 | €6.15 | 4,217 |
| Feb 4, 2025 | €6.05 | €6.20 | €6.15 | €6.08 | 4,513 |
| Feb 3, 2025 | €6.03 | €6.22 | €6.05 | €6.05 | 17,678 |
| Jan 31, 2025 | €5.97 | €6.19 | €6.19 | €6.03 | 200 |
| Jan 30, 2025 | €5.97 | €6.00 | €5.85 | €5.97 | 1,985 |
| Jan 28, 2025 | €5.97 | €6.17 | €6.00 | €5.97 | 1,163 |
| Jan 27, 2025 | €5.97 | €6.17 | €6.05 | €5.97 | 1,460 |
| Jan 24, 2025 | €5.97 | €6.17 | €6.17 | €5.97 | 191 |
| Jan 23, 2025 | €5.97 | €6.17 | €6.17 | €5.97 | 272 |
| Jan 22, 2025 | €5.97 | €6.17 | €6.17 | €5.97 | 631 |
| Jan 21, 2025 | €5.97 | €6.17 | €6.17 | €5.97 | 341 |
| Jan 20, 2025 | €5.97 | €6.18 | €6.18 | €5.97 | 419 |
| Jan 17, 2025 | €5.95 | €6.15 | €6.15 | €5.97 | 1,133 |
| Jan 16, 2025 | €5.95 | €6.15 | €5.83 | €5.95 | 648 |
| Jan 15, 2025 | €5.95 | €6.05 | €6.05 | €5.95 | 30 |
| Jan 13, 2025 | €5.95 | €6.15 | €6.15 | €5.95 | 5,150 |
| Jan 10, 2025 | €5.95 | €6.00 | €6.00 | €5.95 | 1,782 |
| Jan 9, 2025 | €5.95 | €6.15 | €6.14 | €5.95 | 200 |
| Jan 8, 2025 | €5.95 | €6.15 | €6.10 | €5.95 | 2,062 |
| Jan 7, 2025 | €5.95 | €6.15 | €6.15 | €5.95 | 20 |
| Jan 3, 2025 | €5.95 | €6.10 | €5.83 | €5.95 | 2,025 |
| Jan 2, 2025 | €5.95 | €6.05 | €6.00 | €5.95 | 402 |
| Dec 31, 2024 | €5.95 | €6.11 | €6.11 | €5.95 | 200 |
| Dec 30, 2024 | €5.95 | €5.83 | €5.83 | €5.95 | 452 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.