Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2023 277.00p 284.40p 266.60p 273.60p 397480
24/04/2023 286.40p 297.94p 275.80p 276.20p 346655
21/04/2023 278.40p 286.60p 275.00p 284.80p 494503
20/04/2023 278.40p 285.00p 273.60p 282.80p 297070
19/04/2023 276.20p 291.40p 274.80p 278.00p 1327270
18/04/2023 301.20p 302.39p 288.80p 288.80p 741667
17/04/2023 293.00p 301.80p 293.00p 296.60p 221836
14/04/2023 298.80p 307.40p 290.99p 296.40p 324351
13/04/2023 286.60p 290.40p 283.00p 287.40p 281076
12/04/2023 290.00p 290.40p 277.40p 285.40p 337856
11/04/2023 261.20p 292.43p 260.71p 283.40p 490232
06/04/2023 265.00p 266.60p 258.15p 266.40p 552531
05/04/2023 290.60p 290.60p 255.00p 260.60p 750263
04/04/2023 274.40p 286.50p 272.20p 276.80p 321699
03/04/2023 286.60p 288.20p 269.60p 276.40p 699729
31/03/2023 276.00p 278.60p 257.80p 273.60p 1803625
30/03/2023 274.60p 276.20p 262.00p 262.20p 1073504
29/03/2023 277.80p 277.80p 257.40p 262.80p 659868
28/03/2023 294.80p 294.80p 261.60p 263.60p 430548
27/03/2023 294.00p 294.00p 278.40p 281.00p 256896
24/03/2023 284.00p 302.00p 264.92p 278.40p 495338
23/03/2023 288.20p 305.13p 285.20p 287.20p 462486
22/03/2023 305.20p 313.83p 299.80p 299.80p 240821
21/03/2023 295.00p 312.20p 295.00p 311.40p 717363
20/03/2023 300.00p 300.00p 277.00p 292.20p 701022
17/03/2023 326.00p 326.00p 280.20p 296.40p 1383042
16/03/2023 319.00p 335.80p 299.00p 310.80p 2447566
15/03/2023 332.80p 335.84p 303.60p 315.80p 1333407
14/03/2023 300.00p 330.00p 295.20p 330.00p 969212
13/03/2023 315.00p 335.49p 290.20p 303.60p 1073821
10/03/2023 354.00p 354.00p 299.20p 315.60p 4667019
09/03/2023 355.00p 368.00p 349.20p 367.00p 292529
08/03/2023 394.00p 394.00p 360.00p 366.20p 521819
07/03/2023 387.80p 402.06p 371.20p 375.00p 2902733
06/03/2023 354.20p 382.00p 354.20p 382.00p 348022
03/03/2023 371.00p 382.40p 370.40p 371.80p 169049
02/03/2023 378.60p 386.40p 371.20p 374.80p 1482019
01/03/2023 368.20p 392.60p 368.20p 380.00p 1126901
28/02/2023 375.00p 389.80p 373.62p 388.20p 246825
27/02/2023 358.20p 379.80p 356.40p 374.80p 285443
24/02/2023 380.80p 388.20p 364.60p 364.60p 303464
23/02/2023 367.00p 390.82p 367.00p 381.60p 773761
22/02/2023 378.40p 385.20p 365.40p 367.00p 192811
21/02/2023 400.00p 403.00p 378.40p 378.40p 446422
20/02/2023 400.00p 408.40p 390.44p 402.00p 217649
17/02/2023 408.60p 409.40p 399.80p 403.00p 158320
16/02/2023 423.20p 423.20p 401.07p 414.80p 331925
15/02/2023 388.60p 404.60p 386.60p 404.00p 344676
14/02/2023 402.40p 411.60p 386.02p 396.40p 587890
13/02/2023 397.00p 404.20p 373.80p 404.20p 430120
10/02/2023 392.40p 392.40p 364.20p 378.40p 159402
09/02/2023 404.80p 404.80p 375.20p 376.60p 291583
08/02/2023 372.40p 394.20p 372.40p 385.00p 400904
07/02/2023 384.40p 396.72p 360.80p 365.40p 213770
06/02/2023 408.00p 409.00p 372.80p 382.00p 270241
03/02/2023 386.40p 401.80p 367.20p 389.80p 669274
02/02/2023 355.00p 397.00p 355.00p 395.00p 809663
01/02/2023 350.00p 370.20p 350.00p 351.80p 186467
31/01/2023 361.80p 365.93p 351.66p 357.60p 275918
30/01/2023 375.00p 375.20p 355.78p 366.60p 220063
27/01/2023 375.00p 377.20p 357.69p 377.20p 591798
26/01/2023 375.00p 384.00p 364.40p 365.60p 1068081
25/01/2023 387.60p 388.80p 363.20p 364.40p 358332
24/01/2023 398.00p 403.60p 382.20p 387.80p 469533
23/01/2023 373.80p 391.20p 373.80p 383.00p 219281
20/01/2023 377.40p 384.00p 375.48p 380.60p 115153
19/01/2023 395.00p 402.08p 373.56p 375.40p 228186
18/01/2023 418.20p 419.56p 399.80p 403.80p 145666
17/01/2023 419.80p 431.60p 411.60p 414.20p 216842
16/01/2023 400.20p 422.60p 400.20p 417.60p 186491
13/01/2023 409.20p 409.47p 388.80p 408.40p 189376
12/01/2023 375.00p 411.20p 375.00p 390.00p 466366
11/01/2023 377.20p 389.20p 377.20p 381.00p 145782
10/01/2023 383.20p 397.00p 374.80p 376.20p 176028
09/01/2023 400.80p 411.80p 392.40p 395.00p 241108
06/01/2023 403.40p 420.80p 394.60p 400.80p 149253
05/01/2023 386.80p 410.00p 386.80p 406.00p 333101
04/01/2023 358.20p 400.00p 358.20p 397.00p 835230
03/01/2023 348.00p 381.23p 346.43p 375.80p 406198
30/12/2022 376.60p 376.60p 351.50p 354.20p 63458
29/12/2022 358.00p 363.00p 336.80p 363.00p 184417
28/12/2022 332.60p 344.22p 331.60p 342.80p 136652
23/12/2022 329.40p 343.40p 329.40p 341.60p 107213
22/12/2022 343.80p 355.60p 329.34p 330.80p 279291
21/12/2022 352.40p 352.40p 338.00p 344.20p 146393
20/12/2022 344.40p 350.60p 337.20p 339.00p 1033005
19/12/2022 338.20p 362.20p 338.20p 350.60p 199534
16/12/2022 353.60p 363.80p 348.80p 355.00p 819058
15/12/2022 370.20p 383.69p 362.40p 363.40p 218301
14/12/2022 407.80p 407.80p 370.20p 385.80p 394500
13/12/2022 362.00p 406.40p 362.00p 398.60p 524512
12/12/2022 356.60p 368.80p 356.60p 368.80p 182067
09/12/2022 371.60p 376.20p 363.99p 368.40p 195782
08/12/2022 380.00p 386.76p 369.14p 371.80p 211118
07/12/2022 381.40p 389.09p 374.41p 380.00p 266512
06/12/2022 398.60p 404.80p 384.60p 384.60p 296242
05/12/2022 388.80p 421.00p 388.80p 401.40p 373776
02/12/2022 423.20p 429.40p 404.40p 407.40p 424647
01/12/2022 397.80p 431.61p 397.80p 421.20p 483262
30/11/2022 395.40p 402.80p 383.60p 390.00p 4819676
29/11/2022 395.00p 403.32p 375.80p 377.80p 340048
28/11/2022 430.40p 430.40p 394.80p 394.80p 166571
25/11/2022 410.00p 418.00p 403.60p 411.60p 237071
24/11/2022 438.40p 440.00p 414.71p 417.60p 285664
23/11/2022 437.40p 437.40p 407.80p 425.20p 281076
22/11/2022 435.00p 443.60p 417.00p 417.00p 995142
21/11/2022 450.00p 450.00p 415.79p 437.20p 659224
18/11/2022 459.80p 461.20p 440.20p 450.00p 386385
17/11/2022 441.20p 452.00p 437.00p 442.60p 453645
16/11/2022 462.00p 462.00p 444.20p 448.20p 810271
15/11/2022 478.80p 484.80p 460.87p 461.00p 513126
14/11/2022 473.80p 479.60p 439.00p 471.20p 1000060
11/11/2022 413.00p 476.40p 413.00p 471.40p 1541482
10/11/2022 378.00p 433.60p 365.00p 415.40p 560302
09/11/2022 380.80p 387.10p 372.00p 377.80p 309822
08/11/2022 391.20p 392.47p 377.40p 386.80p 615227
07/11/2022 361.00p 395.74p 358.20p 392.40p 516010
04/11/2022 366.00p 384.60p 358.60p 360.20p 555122
03/11/2022 353.20p 366.80p 347.48p 366.40p 893091
02/11/2022 355.00p 375.15p 348.80p 363.20p 1419966
01/11/2022 334.20p 347.00p 328.39p 347.00p 842462
31/10/2022 308.00p 326.80p 308.00p 320.00p 432240
28/10/2022 317.00p 325.86p 310.00p 322.20p 548392
27/10/2022 310.00p 328.00p 304.40p 322.60p 570733
26/10/2022 293.60p 313.00p 290.40p 310.40p 652077
25/10/2022 250.00p 295.00p 250.00p 295.00p 1238956
24/10/2022 245.60p 254.00p 243.60p 250.40p 493571
21/10/2022 265.00p 265.00p 242.80p 247.00p 685224
20/10/2022 264.40p 264.40p 253.40p 258.00p 645757
19/10/2022 276.00p 276.00p 260.60p 264.00p 548584
18/10/2022 286.00p 286.00p 273.60p 275.40p 434661
17/10/2022 275.60p 280.20p 258.80p 276.60p 473695
14/10/2022 259.40p 274.40p 259.40p 263.40p 381861
13/10/2022 259.40p 266.00p 239.80p 257.00p 667677
12/10/2022 251.20p 260.80p 240.40p 247.40p 1395870
11/10/2022 274.40p 276.09p 250.00p 250.40p 428635
10/10/2022 297.00p 307.80p 271.80p 271.80p 320383
07/10/2022 322.00p 328.72p 298.40p 298.40p 217191
06/10/2022 317.00p 321.80p 312.60p 316.60p 310320
05/10/2022 323.80p 326.20p 310.40p 314.20p 278443
04/10/2022 313.20p 326.35p 313.20p 322.60p 254121
03/10/2022 302.00p 312.60p 293.00p 310.00p 430921
30/09/2022 262.60p 306.20p 262.60p 303.60p 597183
29/09/2022 293.00p 294.00p 254.40p 272.20p 557647
28/09/2022 312.80p 317.51p 283.00p 294.00p 917280
27/09/2022 316.20p 319.60p 309.40p 315.20p 961738
26/09/2022 314.20p 320.29p 303.40p 311.00p 462360
23/09/2022 344.80p 349.20p 314.00p 314.00p 801972
22/09/2022 334.00p 338.20p 327.00p 336.20p 308540
21/09/2022 327.60p 345.80p 327.60p 343.60p 159819
20/09/2022 335.00p 342.00p 328.00p 331.80p 227152
19/09/2022 339.80p 344.10p 335.80p 339.20p 512439
16/09/2022 339.80p 344.10p 335.80p 339.20p 512439
15/09/2022 331.20p 349.40p 331.20p 340.00p 339255
14/09/2022 350.00p 365.80p 338.40p 346.00p 657953
13/09/2022 375.00p 375.00p 349.60p 351.20p 495267
12/09/2022 357.00p 368.80p 354.20p 361.00p 401755
09/09/2022 346.60p 363.40p 346.60p 355.80p 217568
08/09/2022 336.80p 349.40p 336.20p 348.60p 595169
07/09/2022 315.60p 337.40p 315.60p 336.00p 1094749
06/09/2022 340.00p 346.60p 318.80p 326.80p 816186
05/09/2022 341.80p 342.71p 317.80p 327.60p 1039387
02/09/2022 345.20p 361.80p 338.00p 341.20p 771173
01/09/2022 369.00p 386.20p 342.40p 342.40p 1237356
31/08/2022 365.20p 378.20p 364.00p 373.80p 720820
30/08/2022 363.20p 392.80p 363.20p 371.00p 887746
29/08/2022 375.00p 389.19p 363.80p 369.20p 245539
26/08/2022 375.00p 389.19p 363.80p 369.20p 245354
25/08/2022 381.40p 388.60p 375.20p 379.60p 134484
24/08/2022 378.00p 385.80p 370.20p 378.20p 301987
23/08/2022 388.60p 395.22p 378.00p 380.60p 352479
22/08/2022 404.00p 414.18p 387.56p 392.20p 214720
19/08/2022 442.80p 443.00p 405.10p 405.40p 219155
18/08/2022 431.40p 432.40p 414.00p 425.20p 232132
17/08/2022 447.80p 460.60p 428.80p 429.40p 649090
16/08/2022 460.00p 461.20p 437.60p 449.20p 286233
15/08/2022 450.80p 458.60p 444.10p 458.60p 284712
12/08/2022 444.40p 448.60p 434.60p 448.60p 290332
11/08/2022 414.00p 442.60p 399.22p 440.00p 1489364
10/08/2022 410.00p 421.80p 400.97p 418.20p 1383877
09/08/2022 438.60p 442.42p 411.60p 411.60p 3432432
08/08/2022 460.60p 464.20p 440.00p 440.60p 166798
05/08/2022 480.00p 480.00p 457.00p 459.80p 147007
04/08/2022 478.00p 482.40p 471.20p 475.20p 266544
03/08/2022 471.40p 485.60p 471.40p 477.40p 253136
02/08/2022 456.20p 477.80p 456.20p 475.80p 293746
01/08/2022 479.80p 489.75p 464.20p 477.80p 223299
29/07/2022 478.60p 483.31p 460.60p 479.20p 250762
28/07/2022 460.40p 465.00p 445.40p 461.60p 170482
27/07/2022 449.00p 461.40p 439.80p 442.40p 185593
26/07/2022 454.20p 466.40p 447.80p 450.20p 351481
25/07/2022 480.00p 485.20p 471.20p 471.20p 502731
22/07/2022 492.20p 502.50p 477.40p 480.60p 734958
21/07/2022 443.80p 488.60p 443.80p 488.60p 710125
20/07/2022 435.00p 452.22p 432.60p 452.20p 568174
19/07/2022 425.80p 432.12p 414.00p 426.80p 456129
18/07/2022 437.60p 441.20p 420.80p 432.60p 786735
15/07/2022 400.00p 419.74p 392.80p 417.20p 576475
14/07/2022 373.40p 400.00p 373.40p 393.40p 496162
13/07/2022 404.40p 404.40p 381.20p 392.80p 238983

*Close Price adjusted for both dividends and splits