Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/05/2025 275.20p 278.80p 262.20p 264.20p 715681
02/05/2025 266.00p 277.00p 257.00p 274.40p 3856766
01/05/2025 268.40p 270.00p 264.20p 266.00p 793604
30/04/2025 278.00p 278.00p 262.00p 265.40p 2616940
29/04/2025 276.00p 283.40p 264.00p 270.40p 789431
28/04/2025 274.20p 280.65p 273.40p 276.20p 486175
25/04/2025 278.40p 285.00p 265.00p 273.80p 684825
24/04/2025 261.60p 283.39p 261.60p 276.20p 496347
23/04/2025 262.00p 271.80p 259.79p 264.20p 400966
22/04/2025 251.00p 259.20p 248.00p 256.20p 992288
17/04/2025 252.00p 256.06p 250.40p 253.60p 896384
16/04/2025 270.20p 270.48p 252.40p 253.80p 583794
15/04/2025 266.40p 272.20p 266.40p 271.60p 478414
14/04/2025 240.00p 265.60p 240.00p 265.20p 397865
11/04/2025 258.60p 258.60p 238.40p 250.40p 453955
10/04/2025 253.20p 255.70p 244.75p 246.00p 498097
09/04/2025 230.00p 238.00p 226.60p 231.00p 496133
08/04/2025 227.20p 248.00p 226.20p 239.00p 1230952
07/04/2025 226.80p 245.20p 215.60p 227.60p 783494
04/04/2025 240.00p 249.20p 230.60p 234.00p 782737
03/04/2025 275.00p 275.00p 247.60p 250.20p 1068830
02/04/2025 270.00p 270.00p 254.60p 268.20p 515512
01/04/2025 259.60p 266.80p 255.57p 255.80p 748871
31/03/2025 273.00p 286.50p 256.50p 256.50p 541680
28/03/2025 270.00p 282.50p 270.00p 278.00p 410843
27/03/2025 280.00p 283.50p 274.50p 274.50p 727707
26/03/2025 289.00p 291.50p 278.00p 280.00p 310681
25/03/2025 281.00p 289.00p 277.00p 287.50p 527458
24/03/2025 279.00p 284.00p 275.30p 277.50p 326639
21/03/2025 280.00p 284.50p 279.00p 279.00p 896807
20/03/2025 299.50p 299.50p 281.50p 283.50p 478162
19/03/2025 282.50p 293.50p 282.00p 287.00p 728538
18/03/2025 280.00p 292.50p 279.77p 291.00p 1335630
17/03/2025 273.00p 281.50p 273.00p 278.00p 1336852
14/03/2025 264.00p 280.00p 264.00p 276.50p 699979
13/03/2025 259.50p 271.50p 259.50p 266.00p 522575
12/03/2025 270.00p 270.00p 256.50p 264.00p 595060
11/03/2025 263.50p 268.50p 257.00p 257.00p 770276
10/03/2025 271.50p 280.50p 261.50p 261.50p 524347
07/03/2025 283.50p 286.50p 273.50p 273.50p 1651416
06/03/2025 289.00p 292.00p 278.50p 286.50p 433959
05/03/2025 285.00p 301.26p 284.25p 285.50p 717278
04/03/2025 294.50p 305.36p 284.00p 285.00p 446983
03/03/2025 310.00p 310.00p 293.96p 297.50p 478609
28/02/2025 300.00p 307.96p 295.50p 304.00p 940486
27/02/2025 319.50p 319.50p 300.50p 301.00p 293140
26/02/2025 300.00p 312.00p 300.00p 306.00p 298657
25/02/2025 312.00p 316.50p 304.00p 304.00p 372649
24/02/2025 313.50p 321.50p 306.00p 310.50p 326534
21/02/2025 324.50p 330.50p 315.00p 317.50p 233917
20/02/2025 345.00p 345.50p 324.50p 324.50p 470105
19/02/2025 344.00p 350.00p 335.37p 335.50p 327481
18/02/2025 353.00p 353.00p 334.82p 344.00p 248448
17/02/2025 324.50p 350.50p 324.50p 344.50p 353648
14/02/2025 324.50p 341.50p 324.50p 338.00p 357302
13/02/2025 340.00p 343.50p 327.50p 327.50p 308463
12/02/2025 308.50p 338.00p 308.50p 335.00p 1570090
11/02/2025 320.00p 332.00p 308.50p 308.50p 461193
10/02/2025 326.00p 336.50p 325.00p 330.50p 291708
07/02/2025 328.50p 336.50p 325.50p 325.50p 356818
06/02/2025 306.00p 331.50p 306.00p 329.00p 474267
05/02/2025 323.00p 323.00p 306.50p 318.50p 835707
04/02/2025 306.00p 318.50p 306.00p 308.50p 334327
03/02/2025 317.00p 320.00p 307.17p 317.50p 356191
31/01/2025 311.00p 320.00p 306.50p 317.00p 383112
30/01/2025 307.50p 317.00p 305.00p 309.00p 321096
29/01/2025 324.50p 328.50p 307.50p 307.50p 1187298
28/01/2025 318.50p 328.05p 318.50p 324.00p 1314943
27/01/2025 310.00p 319.50p 309.50p 316.00p 489268
24/01/2025 313.50p 315.10p 307.50p 311.50p 539799
23/01/2025 298.00p 311.50p 298.00p 306.50p 357447
22/01/2025 296.50p 304.50p 294.50p 303.50p 617395
21/01/2025 287.00p 301.00p 287.00p 297.50p 475094
20/01/2025 287.50p 309.50p 286.50p 286.50p 1079344
17/01/2025 303.00p 305.50p 295.00p 296.00p 496482
16/01/2025 290.00p 301.00p 286.50p 299.00p 306866
15/01/2025 277.00p 294.00p 275.33p 290.00p 659778
14/01/2025 274.50p 281.00p 273.18p 274.50p 873208
13/01/2025 270.00p 284.35p 270.00p 279.00p 416761
10/01/2025 278.00p 285.50p 275.00p 276.00p 465546
09/01/2025 278.00p 279.00p 268.35p 277.00p 1373950
08/01/2025 298.00p 301.00p 279.00p 282.50p 664519
07/01/2025 315.00p 318.08p 299.50p 300.00p 306420
06/01/2025 316.50p 322.50p 315.02p 315.50p 228831
03/01/2025 318.00p 325.00p 309.62p 317.00p 142678
02/01/2025 325.00p 325.00p 314.50p 323.50p 135851
31/12/2024 315.00p 325.00p 313.50p 319.00p 96381
30/12/2024 325.00p 325.00p 311.50p 315.50p 161812
27/12/2024 316.00p 324.50p 316.00p 320.50p 90911
24/12/2024 304.00p 324.00p 304.00p 319.00p 95570
23/12/2024 325.00p 325.00p 309.50p 315.50p 151702
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

*Close Price adjusted for both dividends and splits