Shares Magazine
€5.95+0.00 (+0.00%)31 Dec 2024, 08:54
Volta Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 31, 2024 | €5.95 | €6.11 | €6.11 | €5.95 | 200 |
| Dec 30, 2024 | €5.95 | €5.83 | €5.83 | €5.95 | 452 |
| Dec 27, 2024 | €5.95 | €6.00 | €6.00 | €5.95 | 90 |
| Dec 24, 2024 | €5.95 | €5.83 | €5.83 | €5.95 | 500 |
| Dec 20, 2024 | €5.95 | €6.00 | €6.00 | €5.95 | 2,500 |
| Dec 16, 2024 | €6.05 | €6.00 | €5.95 | €6.05 | 5,060 |
| Dec 13, 2024 | €6.05 | €6.19 | €6.19 | €6.05 | 2,524 |
| Dec 12, 2024 | €6.05 | €6.05 | €6.05 | €6.05 | 439 |
| Dec 11, 2024 | €6.00 | €6.15 | €6.15 | €6.10 | 5,858 |
| Dec 10, 2024 | €5.97 | €6.15 | €6.15 | €6.00 | 2,991 |
| Dec 6, 2024 | €5.70 | €5.90 | €5.90 | €5.72 | 1,277 |
| Dec 5, 2024 | €5.63 | €5.88 | €5.80 | €5.70 | 3,588 |
| Dec 3, 2024 | €5.50 | €5.75 | €5.65 | €5.60 | 3,617 |
| Dec 2, 2024 | €5.47 | €5.65 | €5.60 | €5.50 | 18,920 |
| Nov 29, 2024 | €5.47 | €5.68 | €5.60 | €5.47 | 3,851 |
| Nov 28, 2024 | €5.47 | €5.65 | €5.35 | €5.47 | 6,322 |
| Nov 25, 2024 | €5.45 | €5.65 | €5.65 | €5.47 | 2,000 |
| Nov 22, 2024 | €5.45 | €5.63 | €5.25 | €5.45 | 10,438 |
| Nov 21, 2024 | €5.45 | €5.55 | €5.55 | €5.45 | 3,000 |
| Nov 18, 2024 | €5.45 | €5.55 | €5.55 | €5.45 | 2,174 |
| Nov 15, 2024 | €5.45 | €5.55 | €5.55 | €5.45 | 1,505 |
| Nov 12, 2024 | €5.45 | €5.45 | €5.38 | €5.45 | 2,684 |
| Nov 11, 2024 | €5.45 | €5.45 | €5.45 | €5.45 | 2,282 |
| Nov 7, 2024 | €5.45 | €5.52 | €5.52 | €5.45 | 1,000 |
| Nov 5, 2024 | €5.45 | €5.55 | €5.55 | €5.45 | 428 |
| Nov 4, 2024 | €5.45 | €5.38 | €5.38 | €5.45 | 1,006 |
| Nov 1, 2024 | €5.40 | €5.50 | €5.50 | €5.45 | 3,403 |
| Oct 30, 2024 | €5.40 | €5.42 | €5.26 | €5.40 | 18,920 |
| Oct 28, 2024 | €5.40 | €5.50 | €5.40 | €5.40 | 2,926 |
| Oct 25, 2024 | €5.40 | €5.50 | €5.40 | €5.40 | 9,237 |
| Oct 24, 2024 | €5.40 | €5.40 | €5.40 | €5.40 | 4,328 |
| Oct 23, 2024 | €5.35 | €5.50 | €5.40 | €5.40 | 1,073 |
| Oct 22, 2024 | €5.28 | €5.50 | €5.20 | €5.35 | 3,556 |
| Oct 21, 2024 | €5.28 | €5.40 | €5.35 | €5.28 | 4,700 |
| Oct 17, 2024 | €5.25 | €5.40 | €5.40 | €5.28 | 3,627 |
| Oct 16, 2024 | €5.21 | €5.21 | €5.21 | €5.25 | 510 |
| Oct 15, 2024 | €5.25 | €5.40 | €5.40 | €5.25 | 1,118 |
| Oct 11, 2024 | €5.25 | €5.38 | €5.35 | €5.25 | 691 |
| Oct 9, 2024 | €5.25 | €5.40 | €5.40 | €5.25 | 50 |
| Oct 8, 2024 | €5.25 | €5.36 | €5.36 | €5.25 | 2,157 |
| Oct 7, 2024 | €5.25 | €5.20 | €5.20 | €5.25 | 1,850 |
| Oct 4, 2024 | €5.25 | €5.40 | €5.35 | €5.25 | 1,908 |
| Oct 3, 2024 | €5.25 | €5.40 | €5.36 | €5.25 | 2,951 |
| Oct 2, 2024 | €5.25 | €5.45 | €5.35 | €5.25 | 244 |
| Oct 1, 2024 | €5.25 | €5.40 | €5.21 | €5.25 | 4,945 |
| Sep 30, 2024 | €5.20 | €5.35 | €5.00 | €5.20 | 3,068 |
| Sep 27, 2024 | €5.20 | €5.50 | €5.50 | €5.20 | 2,500 |
| Sep 26, 2024 | €5.20 | €5.40 | €5.00 | €5.20 | 2,270 |
| 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 |
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 |
|---|---|---|
| Sthree PLC | 296.00 | 5.15 |
| Kainos Group PLC | 809.00 | 3.98 |
| Bellway PLC | 2,492.00 | 3.66 |
| Alpha Group International PLC | 2,340.00 | 3.54 |
| Hochschild Mining PLC | 214.00 | 3.38 |
| Jd Sports Fashion PLC | 95.90 | 3.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| C&C Group PLC | 146.00 | -1.35 |
| Worldwide Healthcare Trust PLC | 315.00 | -1.10 |
| Senior PLC | 159.60 | -0.99 |
| Sage Group PLC | 1,273.00 | -0.93 |
| Safestore Holdings PLC | 644.00 | -0.92 |
| Rightmove PLC | 641.80 | -0.80 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.