Molten Ventures (GROW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Molten Ventures

Date Open High Low Close* Volume
20/12/2024 307.00p 314.50p 305.00p 314.50p 724064
19/12/2024 325.00p 325.00p 307.50p 307.50p 525393
18/12/2024 314.50p 320.00p 314.50p 316.50p 164387
17/12/2024 318.00p 320.50p 311.35p 315.50p 527591
16/12/2024 320.00p 323.00p 316.39p 321.00p 336675
13/12/2024 325.00p 325.00p 317.00p 320.00p 143885
12/12/2024 310.00p 324.00p 310.00p 320.00p 222658
11/12/2024 299.50p 321.50p 295.50p 321.50p 775439
10/12/2024 305.00p 314.24p 302.50p 302.50p 389408
09/12/2024 320.00p 324.50p 306.50p 309.50p 304182
06/12/2024 325.00p 325.00p 311.50p 318.50p 372565
05/12/2024 329.00p 329.00p 309.50p 310.00p 525530
04/12/2024 328.00p 332.67p 326.48p 331.50p 314140
03/12/2024 320.00p 327.50p 310.03p 325.00p 358581
02/12/2024 310.00p 316.50p 305.50p 314.00p 357390
29/11/2024 335.00p 335.00p 314.50p 315.50p 247446
28/11/2024 310.00p 323.00p 310.00p 321.00p 490432
27/11/2024 317.00p 324.50p 313.00p 314.50p 347123
26/11/2024 326.00p 328.40p 314.50p 317.00p 276913
25/11/2024 324.50p 327.50p 317.00p 326.00p 772849
22/11/2024 322.00p 334.00p 318.00p 320.00p 471553
21/11/2024 322.50p 328.50p 318.50p 327.50p 265006
20/11/2024 330.00p 337.30p 305.00p 319.50p 907942
19/11/2024 340.00p 340.00p 323.00p 330.50p 234700
18/11/2024 330.00p 344.50p 324.50p 328.50p 178473
15/11/2024 333.00p 339.50p 327.00p 329.00p 285682
14/11/2024 331.00p 344.50p 325.00p 333.00p 170871
13/11/2024 337.00p 344.50p 327.49p 330.00p 304041
12/11/2024 345.00p 345.00p 331.00p 337.00p 335207
11/11/2024 342.00p 342.00p 328.50p 338.00p 294788
08/11/2024 326.50p 328.52p 317.00p 327.00p 418368
07/11/2024 324.50p 336.00p 324.50p 328.00p 370172
06/11/2024 333.50p 345.50p 325.50p 325.50p 700283
05/11/2024 337.00p 337.50p 319.91p 329.00p 797551
04/11/2024 340.00p 340.00p 329.00p 331.00p 343962
01/11/2024 335.00p 343.50p 335.00p 336.50p 429206
31/10/2024 352.00p 364.50p 337.00p 340.00p 928136
30/10/2024 365.00p 378.50p 337.75p 358.50p 1523435
29/10/2024 395.00p 398.50p 366.00p 366.00p 1342332
28/10/2024 417.00p 421.00p 398.50p 398.50p 853173
25/10/2024 401.50p 419.00p 396.50p 417.00p 528144
24/10/2024 410.50p 410.50p 390.50p 393.00p 135118
23/10/2024 394.50p 402.00p 393.00p 393.00p 223002
22/10/2024 415.00p 415.00p 395.50p 400.50p 327478
21/10/2024 405.00p 417.50p 399.00p 401.00p 335505
18/10/2024 409.00p 414.00p 395.50p 406.50p 415717
17/10/2024 403.50p 409.00p 399.00p 402.50p 359390
16/10/2024 383.00p 400.00p 383.00p 399.00p 394914
15/10/2024 390.50p 398.50p 388.00p 393.00p 407888
14/10/2024 382.50p 401.50p 382.50p 391.00p 187256
11/10/2024 382.50p 394.50p 382.50p 388.50p 176620
10/10/2024 386.00p 394.50p 385.00p 391.50p 585247
09/10/2024 386.50p 393.00p 383.50p 393.00p 402384
08/10/2024 387.00p 395.82p 382.50p 385.50p 826740
07/10/2024 396.00p 402.50p 390.00p 397.50p 209749
04/10/2024 400.00p 403.00p 393.77p 397.00p 260934
03/10/2024 401.00p 401.00p 391.18p 394.50p 282102
02/10/2024 399.00p 402.00p 392.00p 393.50p 222164
01/10/2024 410.00p 413.00p 399.00p 399.50p 874134
30/09/2024 411.50p 412.00p 402.00p 404.00p 1080487
27/09/2024 412.00p 412.00p 404.50p 409.00p 372324
26/09/2024 396.00p 410.00p 396.00p 404.00p 323778
25/09/2024 407.00p 407.00p 395.50p 395.50p 257127
24/09/2024 409.50p 412.50p 398.00p 403.50p 330231
23/09/2024 415.50p 418.50p 404.50p 409.50p 373881
20/09/2024 426.00p 428.50p 410.50p 410.50p 1176768
19/09/2024 425.00p 432.50p 419.42p 430.00p 1480866
18/09/2024 420.50p 423.00p 411.00p 416.50p 477635
17/09/2024 425.00p 430.00p 420.00p 420.00p 588521
16/09/2024 423.50p 431.50p 418.50p 421.00p 235501
13/09/2024 414.00p 430.00p 408.50p 430.00p 317984
12/09/2024 410.00p 420.00p 405.50p 410.00p 1809286
11/09/2024 401.50p 409.00p 398.50p 406.00p 956355
10/09/2024 407.50p 414.90p 397.00p 405.00p 1430896
09/09/2024 410.00p 419.00p 409.00p 415.00p 442311
06/09/2024 410.00p 414.00p 394.00p 410.00p 1214939
05/09/2024 409.00p 412.00p 400.00p 400.00p 362952
04/09/2024 395.00p 407.00p 390.00p 407.00p 637071
03/09/2024 408.00p 414.37p 396.00p 396.00p 588634
02/09/2024 410.00p 412.00p 401.50p 404.50p 544836
30/08/2024 405.00p 418.00p 405.00p 410.00p 652603
29/08/2024 420.00p 420.00p 408.00p 409.00p 1058956
28/08/2024 427.00p 427.00p 413.50p 413.50p 256075
27/08/2024 419.00p 427.50p 399.29p 425.00p 1286341
23/08/2024 403.50p 430.00p 403.50p 422.00p 805405
22/08/2024 407.50p 412.00p 401.00p 407.00p 584062
21/08/2024 397.50p 410.00p 395.00p 406.50p 974608
20/08/2024 410.00p 421.00p 395.00p 395.00p 836641
19/08/2024 420.00p 426.50p 412.50p 412.50p 379435
16/08/2024 395.00p 418.00p 395.00p 416.50p 454133
15/08/2024 400.00p 407.50p 386.00p 406.00p 482279
14/08/2024 383.50p 399.50p 378.00p 386.50p 575276
13/08/2024 366.00p 373.50p 362.00p 368.50p 299388
12/08/2024 362.00p 365.50p 356.00p 362.50p 263760
09/08/2024 358.00p 364.01p 352.00p 357.50p 212258
08/08/2024 363.00p 363.00p 343.00p 353.50p 418369
07/08/2024 349.00p 361.00p 348.46p 352.50p 542002
06/08/2024 347.50p 357.50p 343.00p 345.00p 534070
05/08/2024 334.00p 347.00p 323.00p 342.50p 872802
02/08/2024 364.50p 364.50p 343.00p 348.00p 517151
01/08/2024 380.00p 381.00p 362.00p 368.50p 694743
31/07/2024 365.00p 378.00p 365.00p 373.00p 384197
30/07/2024 358.00p 374.50p 353.50p 369.00p 348041
29/07/2024 375.00p 380.00p 356.75p 357.50p 330901
26/07/2024 353.50p 377.50p 352.09p 370.00p 586142
25/07/2024 343.00p 349.00p 333.50p 349.00p 400028
24/07/2024 349.00p 350.00p 343.00p 343.00p 192739
23/07/2024 357.00p 357.00p 344.00p 348.00p 327643
22/07/2024 365.00p 365.00p 351.00p 353.50p 204531
19/07/2024 365.00p 368.00p 353.38p 355.00p 283384
18/07/2024 360.00p 375.50p 360.00p 365.00p 278837
17/07/2024 374.50p 377.50p 363.00p 364.00p 292940
16/07/2024 380.50p 393.00p 370.00p 373.00p 451324
15/07/2024 380.00p 394.00p 380.00p 391.00p 335984
12/07/2024 390.00p 394.41p 380.00p 391.00p 389310
11/07/2024 366.00p 389.50p 366.00p 389.50p 1338556
10/07/2024 369.00p 381.50p 369.00p 381.00p 255565
09/07/2024 390.00p 390.00p 366.50p 368.50p 177122
08/07/2024 375.00p 389.00p 375.00p 385.50p 311486
05/07/2024 384.50p 392.50p 379.50p 381.00p 454648
04/07/2024 380.50p 382.00p 370.00p 382.00p 395075
03/07/2024 365.50p 375.50p 351.00p 373.00p 354874
02/07/2024 357.00p 363.50p 352.00p 358.50p 240012
01/07/2024 362.00p 369.50p 357.27p 358.50p 412933
28/06/2024 385.00p 385.00p 364.00p 366.00p 611483
27/06/2024 385.00p 385.00p 363.42p 379.50p 243240
26/06/2024 376.50p 383.50p 367.50p 374.00p 378434
25/06/2024 400.00p 400.00p 379.50p 380.50p 410408
24/06/2024 403.00p 406.50p 387.00p 387.50p 852797
21/06/2024 420.00p 427.50p 395.00p 404.50p 2692029
20/06/2024 400.00p 424.50p 392.00p 424.50p 790676
19/06/2024 408.00p 415.50p 401.00p 401.50p 433867
18/06/2024 407.00p 413.30p 399.00p 411.00p 747039
17/06/2024 400.00p 405.00p 393.00p 404.00p 478878
14/06/2024 390.00p 413.00p 389.50p 393.50p 931505
13/06/2024 400.00p 412.00p 384.27p 402.00p 672722
12/06/2024 332.00p 402.50p 332.00p 401.50p 1923447
11/06/2024 345.50p 345.50p 325.76p 337.00p 512496
10/06/2024 325.00p 342.50p 325.00p 331.00p 623084
07/06/2024 332.00p 345.50p 325.50p 340.00p 1524044
06/06/2024 346.50p 346.50p 325.39p 329.50p 1347136
05/06/2024 342.00p 347.50p 328.00p 338.00p 1802782
04/06/2024 336.00p 344.50p 333.00p 339.50p 1571114
03/06/2024 327.50p 342.50p 327.50p 338.50p 251253
31/05/2024 344.00p 347.50p 324.50p 331.50p 1338765
30/05/2024 327.00p 346.00p 326.50p 341.50p 5596119
29/05/2024 328.50p 330.78p 321.50p 324.50p 2374911
28/05/2024 333.00p 341.50p 327.00p 327.00p 790818
24/05/2024 314.00p 330.00p 313.78p 329.00p 708575
23/05/2024 331.00p 331.00p 314.00p 314.00p 876724
22/05/2024 334.00p 334.00p 316.50p 322.00p 2515368
21/05/2024 327.50p 331.00p 318.75p 321.00p 399156
20/05/2024 328.00p 333.50p 314.31p 333.50p 280967
17/05/2024 308.00p 323.00p 308.00p 323.00p 1160736
16/05/2024 321.00p 326.00p 309.00p 309.50p 476871
15/05/2024 310.00p 327.49p 306.50p 317.50p 684836
14/05/2024 301.00p 309.69p 301.00p 307.00p 242684
13/05/2024 310.00p 311.50p 305.50p 306.50p 491464
10/05/2024 304.00p 308.00p 292.50p 306.00p 828194
09/05/2024 296.50p 304.50p 295.50p 304.50p 551299
08/05/2024 288.00p 295.00p 283.50p 295.00p 663121
07/05/2024 298.50p 298.50p 281.50p 284.50p 413836
03/05/2024 279.00p 290.00p 277.75p 285.50p 289129
02/05/2024 284.00p 288.50p 280.64p 284.50p 641657
01/05/2024 280.00p 286.57p 274.00p 282.50p 1053380
30/04/2024 264.50p 284.50p 262.50p 279.50p 1388910
29/04/2024 259.00p 262.00p 251.53p 261.50p 804454
26/04/2024 228.00p 252.50p 228.00p 247.50p 715139
25/04/2024 230.00p 244.50p 228.50p 237.50p 867232
24/04/2024 237.00p 240.00p 232.50p 233.50p 363559
23/04/2024 230.00p 247.00p 230.00p 240.00p 1345294
22/04/2024 223.00p 228.50p 223.00p 226.00p 355323
19/04/2024 217.00p 225.50p 214.50p 224.00p 505122
18/04/2024 224.50p 224.50p 214.98p 221.00p 1792428
17/04/2024 217.50p 223.50p 216.00p 218.50p 628548
16/04/2024 233.00p 233.00p 219.00p 219.00p 780851
15/04/2024 238.00p 240.50p 232.50p 238.00p 536865
12/04/2024 236.00p 247.19p 236.00p 238.00p 1131674
11/04/2024 234.00p 243.00p 234.00p 241.00p 696114
10/04/2024 243.50p 246.50p 233.50p 235.00p 459023
09/04/2024 239.00p 246.52p 234.00p 241.50p 951218
08/04/2024 234.00p 240.00p 229.00p 239.00p 565538
05/04/2024 228.50p 233.00p 227.00p 231.50p 347570
04/04/2024 227.00p 234.00p 227.00p 234.00p 494165
03/04/2024 226.00p 232.92p 223.00p 227.50p 515024
02/04/2024 240.00p 250.00p 226.50p 226.50p 815827
28/03/2024 240.00p 240.00p 228.00p 236.60p 875250
27/03/2024 233.00p 234.00p 229.40p 232.40p 3225656
26/03/2024 233.20p 241.00p 232.38p 233.00p 320274
25/03/2024 235.00p 238.52p 232.40p 235.00p 317728
22/03/2024 235.80p 240.60p 231.20p 236.80p 1777230
21/03/2024 231.20p 239.60p 226.00p 237.80p 1392283
20/03/2024 237.00p 237.00p 233.60p 226.00p 471584
19/03/2024 237.00p 237.60p 226.40p 233.60p 1453066
18/03/2024 254.60p 257.80p 238.00p 238.00p 415711
15/03/2024 249.60p 260.20p 248.80p 255.80p 4001240
14/03/2024 259.00p 262.40p 249.40p 250.40p 485704
13/03/2024 255.00p 270.00p 252.40p 254.80p 962270
12/03/2024 255.00p 265.20p 255.00p 259.40p 687265
11/03/2024 243.40p 253.60p 240.00p 253.00p 369086

*Close Price adjusted for both dividends and splits