Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
08/03/2024 258.00p 264.20p 240.00p 246.20p 612883
07/03/2024 258.40p 264.80p 258.40p 259.80p 642094
06/03/2024 244.20p 260.00p 244.20p 257.20p 9756138
05/03/2024 260.00p 262.80p 249.20p 250.00p 286672
04/03/2024 267.00p 270.28p 260.40p 260.40p 2383757
01/03/2024 272.80p 279.00p 262.00p 265.00p 1205762
29/02/2024 250.00p 271.40p 250.00p 265.60p 734210
28/02/2024 260.00p 260.00p 253.00p 255.00p 166293
27/02/2024 251.20p 259.00p 247.30p 259.00p 204504
26/02/2024 250.00p 259.80p 249.20p 251.40p 128577
23/02/2024 256.40p 256.40p 246.00p 250.80p 130134
22/02/2024 234.20p 253.20p 234.20p 247.20p 413587
21/02/2024 236.00p 241.80p 229.80p 234.40p 293068
20/02/2024 250.00p 250.00p 238.40p 238.40p 158813
19/02/2024 245.40p 249.80p 239.80p 244.00p 397232
16/02/2024 240.00p 248.28p 240.00p 242.40p 167247
15/02/2024 245.80p 245.80p 239.40p 243.00p 231695
14/02/2024 232.20p 241.80p 232.20p 236.60p 165677
13/02/2024 244.20p 246.22p 231.00p 234.00p 235294
12/02/2024 236.60p 244.00p 229.40p 234.60p 177921
09/02/2024 229.20p 237.00p 226.60p 232.40p 312554
08/02/2024 214.00p 231.60p 214.00p 225.00p 346827
07/02/2024 225.60p 225.60p 210.40p 216.80p 377095
06/02/2024 215.00p 224.60p 215.00p 217.00p 454059
05/02/2024 226.40p 233.60p 215.00p 215.00p 252542
02/02/2024 221.20p 240.80p 217.80p 224.40p 574066
01/02/2024 246.60p 246.60p 221.60p 221.60p 535445
31/01/2024 248.00p 259.34p 238.60p 238.60p 523459
30/01/2024 254.80p 261.40p 254.00p 260.00p 97488
29/01/2024 253.00p 259.40p 245.70p 256.00p 427554
26/01/2024 255.20p 266.00p 244.80p 255.60p 217212
25/01/2024 264.80p 274.60p 257.60p 267.00p 241859
24/01/2024 256.80p 268.40p 252.68p 264.60p 122861
23/01/2024 247.40p 258.40p 247.40p 254.00p 147299
22/01/2024 256.20p 261.00p 249.02p 252.80p 168633
19/01/2024 259.80p 263.40p 243.80p 249.80p 328418
18/01/2024 247.80p 259.60p 246.00p 259.00p 1011849
17/01/2024 248.20p 258.00p 244.80p 250.20p 147352
16/01/2024 250.00p 263.40p 246.55p 259.80p 207690
15/01/2024 256.20p 257.20p 245.00p 250.00p 125172
12/01/2024 255.00p 260.00p 249.60p 250.00p 216916
11/01/2024 245.80p 268.20p 245.80p 250.00p 246555
10/01/2024 252.00p 258.20p 247.60p 248.00p 269039
09/01/2024 265.00p 267.57p 251.00p 254.20p 259737
08/01/2024 276.20p 276.20p 251.60p 260.40p 96857
05/01/2024 280.00p 280.00p 253.00p 261.40p 689057
04/01/2024 249.80p 274.40p 249.80p 267.20p 281746
03/01/2024 261.20p 275.00p 259.40p 262.20p 181161
02/01/2024 270.00p 289.00p 265.00p 271.00p 230753
29/12/2023 277.20p 290.80p 272.40p 277.60p 80619
28/12/2023 283.20p 284.40p 275.20p 279.20p 394645
27/12/2023 300.00p 300.00p 277.20p 280.40p 143656
22/12/2023 287.40p 289.60p 280.80p 285.00p 122467
21/12/2023 300.00p 300.00p 279.20p 286.60p 388709
20/12/2023 295.00p 304.60p 288.00p 290.00p 604124
19/12/2023 285.00p 290.20p 279.00p 290.20p 505114
18/12/2023 278.00p 294.40p 271.40p 279.20p 848215
15/12/2023 269.00p 278.40p 265.74p 277.00p 2048896
14/12/2023 249.60p 274.00p 230.20p 264.60p 1054441
13/12/2023 232.00p 252.20p 232.00p 238.60p 211637
12/12/2023 263.40p 263.40p 239.00p 243.40p 154290
11/12/2023 240.00p 262.20p 240.00p 252.20p 252548
08/12/2023 242.40p 256.00p 242.40p 251.40p 3335871
07/12/2023 250.00p 263.60p 246.80p 252.00p 108085
06/12/2023 250.00p 261.00p 250.00p 253.00p 201492
05/12/2023 252.40p 261.80p 250.20p 253.20p 198117
04/12/2023 271.00p 271.00p 255.60p 255.60p 321303
01/12/2023 267.00p 270.00p 260.00p 268.20p 631540
30/11/2023 263.00p 270.00p 256.80p 260.20p 966494
29/11/2023 256.00p 265.46p 253.25p 261.80p 476250
28/11/2023 264.40p 267.00p 249.60p 256.80p 521564
27/11/2023 276.00p 280.00p 265.80p 267.40p 1485347
24/11/2023 258.60p 283.30p 257.40p 279.60p 737640
23/11/2023 260.60p 264.80p 255.60p 258.60p 152409
22/11/2023 254.60p 267.20p 250.00p 259.40p 499212
21/11/2023 257.60p 260.20p 246.00p 249.80p 223956
20/11/2023 248.00p 267.20p 248.00p 259.00p 157900
17/11/2023 250.00p 266.40p 250.00p 259.60p 250110
16/11/2023 259.00p 269.00p 253.80p 255.80p 818363
15/11/2023 235.00p 260.00p 235.00p 258.60p 823378
14/11/2023 235.00p 248.40p 225.60p 245.00p 710312
13/11/2023 245.00p 248.96p 227.80p 235.20p 618203
10/11/2023 256.80p 274.80p 248.40p 250.80p 414697
09/11/2023 258.00p 271.40p 258.00p 269.60p 249798
08/11/2023 256.20p 270.40p 251.33p 264.20p 154838
07/11/2023 247.40p 264.80p 246.42p 261.60p 297783
06/11/2023 261.60p 269.80p 249.97p 256.60p 204673
03/11/2023 250.00p 268.60p 246.00p 261.00p 471497
02/11/2023 227.00p 251.40p 227.00p 251.40p 625500
01/11/2023 228.80p 234.48p 226.00p 229.40p 439079
31/10/2023 222.00p 235.40p 221.57p 235.40p 287417
30/10/2023 220.00p 228.00p 220.00p 220.80p 155899
27/10/2023 206.40p 222.00p 201.00p 220.00p 440012
26/10/2023 214.20p 216.68p 204.40p 214.00p 511418
25/10/2023 235.80p 242.80p 214.80p 215.40p 491627
24/10/2023 242.20p 247.77p 235.40p 239.00p 500876
23/10/2023 230.20p 250.70p 225.80p 245.40p 916713
20/10/2023 223.00p 234.00p 223.00p 230.80p 1812564
19/10/2023 225.80p 240.00p 225.80p 231.80p 845964
18/10/2023 225.80p 234.80p 223.00p 233.20p 235026
17/10/2023 217.40p 232.80p 208.78p 230.20p 218472
16/10/2023 222.20p 223.20p 208.89p 213.40p 112838
13/10/2023 231.80p 236.00p 217.40p 218.20p 230568
12/10/2023 230.00p 236.41p 222.60p 225.40p 993061
11/10/2023 222.80p 230.20p 222.18p 227.20p 127238
10/10/2023 208.40p 234.00p 208.40p 226.40p 213515
09/10/2023 216.40p 229.60p 208.40p 211.60p 340084
06/10/2023 213.20p 222.31p 208.40p 219.40p 366926
05/10/2023 210.80p 217.40p 210.80p 213.00p 421438
04/10/2023 205.20p 216.80p 201.60p 210.80p 479244
03/10/2023 215.00p 224.52p 208.80p 208.80p 292788
02/10/2023 224.40p 238.00p 217.80p 219.20p 233802
29/09/2023 221.40p 237.40p 221.20p 228.00p 531439
28/09/2023 218.20p 224.91p 211.59p 215.60p 322998
27/09/2023 223.20p 226.24p 219.00p 219.40p 273375
26/09/2023 223.40p 225.32p 218.00p 221.40p 223329
25/09/2023 230.00p 235.08p 220.40p 224.00p 385391
22/09/2023 230.00p 235.80p 225.00p 227.60p 486806
21/09/2023 242.00p 246.47p 230.00p 230.00p 372532
20/09/2023 241.20p 249.60p 235.80p 242.00p 295953
19/09/2023 244.80p 246.00p 236.50p 239.00p 483107
18/09/2023 258.00p 262.00p 242.40p 244.20p 391752
15/09/2023 258.00p 264.60p 255.60p 257.60p 3532052
14/09/2023 246.00p 256.80p 243.20p 256.00p 347955
13/09/2023 243.00p 248.80p 240.00p 247.00p 448949
12/09/2023 249.20p 249.60p 240.20p 242.60p 1036332
11/09/2023 245.80p 248.80p 234.92p 247.60p 174534
08/09/2023 245.60p 246.62p 238.80p 241.00p 776509
07/09/2023 245.00p 247.20p 240.20p 245.80p 437444
06/09/2023 244.00p 248.20p 240.90p 244.80p 488848
05/09/2023 240.60p 247.20p 239.80p 246.80p 262961
04/09/2023 243.80p 245.60p 240.00p 241.00p 109768
01/09/2023 251.80p 251.80p 239.80p 243.00p 213552
31/08/2023 244.80p 246.05p 239.60p 243.40p 373475
30/08/2023 248.40p 255.20p 239.80p 241.60p 347324
29/08/2023 248.20p 253.40p 243.80p 248.60p 369281
25/08/2023 241.40p 243.00p 238.80p 243.00p 852612
24/08/2023 234.80p 245.60p 234.80p 242.00p 947578
23/08/2023 229.60p 233.20p 211.40p 233.20p 475251
22/08/2023 220.00p 224.60p 219.00p 220.00p 730400
21/08/2023 232.00p 233.40p 219.40p 219.40p 782114
18/08/2023 240.60p 249.60p 222.80p 227.40p 1212128
17/08/2023 250.00p 255.80p 240.00p 240.20p 740781
16/08/2023 252.00p 254.60p 244.40p 251.40p 359431
15/08/2023 253.00p 256.40p 247.00p 250.60p 1013914
14/08/2023 263.40p 263.40p 249.60p 255.40p 593338
11/08/2023 255.00p 263.80p 252.20p 255.00p 282410
10/08/2023 256.20p 263.00p 254.60p 257.40p 185607
09/08/2023 252.80p 258.20p 250.00p 252.60p 173316
08/08/2023 250.00p 253.60p 240.60p 253.00p 396787
07/08/2023 255.60p 261.20p 248.80p 250.20p 191354
04/08/2023 240.00p 262.40p 240.00p 259.40p 320541
03/08/2023 248.00p 254.00p 245.00p 249.80p 204792
02/08/2023 257.40p 261.40p 248.60p 250.20p 710676
01/08/2023 262.20p 276.20p 258.00p 261.80p 388429

*Close Price adjusted for both dividends and splits