Shares Magazine
€5.65+0.20 (+3.67%)25 Nov 2024, 09:11
Volta Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Itv PLC | 71.40 | 9.01 |
| Jd Sports Fashion PLC | 98.52 | 5.41 |
| Goodwin PLC | 6,937.19 | 5.11 |
| Aston Martin Lagonda Global Holdings PLC | 110.11 | 4.17 |
| Ithaca Energy PLC | 119.80 | 3.63 |
| Ocado Group PLC | 317.70 | 3.79 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 257.43 | -12.71 |
| Hochschild Mining PLC | 217.50 | -2.90 |
| Fresnillo PLC | 635.00 | -2.68 |
| Endeavour Mining PLC | 1,561.00 | -1.95 |
| Dunelm Group PLC | 1,136.00 | -1.56 |
| Vistry Group PLC | 633.00 | -1.56 |