Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/12/2020 618.00p 631.29p 608.00p 624.00p 264987
16/12/2020 612.00p 626.37p 605.46p 618.00p 115165
15/12/2020 618.00p 624.00p 608.00p 614.00p 155756
14/12/2020 620.00p 624.45p 610.00p 618.00p 75077
11/12/2020 620.00p 625.79p 598.06p 616.00p 233383
10/12/2020 628.00p 634.00p 610.00p 618.00p 176677
09/12/2020 626.00p 630.00p 620.00p 630.00p 220974
08/12/2020 632.00p 632.49p 622.00p 626.00p 1273007
07/12/2020 626.00p 642.00p 624.04p 632.00p 346586
04/12/2020 650.00p 654.00p 630.00p 632.00p 258993
03/12/2020 650.00p 658.00p 646.00p 650.00p 562937
02/12/2020 658.00p 658.51p 646.00p 650.00p 294532
01/12/2020 650.00p 668.00p 648.00p 650.00p 336718
30/11/2020 620.00p 664.00p 620.00p 654.00p 4321565
27/11/2020 642.00p 656.00p 636.77p 648.00p 405441
26/11/2020 644.00p 652.00p 632.00p 644.00p 126626
25/11/2020 654.00p 660.00p 632.00p 640.00p 290195
24/11/2020 674.00p 676.00p 640.00p 648.00p 396366
23/11/2020 650.00p 678.00p 640.00p 670.00p 399478
20/11/2020 644.00p 650.00p 630.12p 648.00p 202109
19/11/2020 640.00p 656.00p 636.08p 644.00p 217819
18/11/2020 648.00p 670.00p 628.00p 650.00p 260700
17/11/2020 642.00p 646.00p 632.00p 638.00p 205017
16/11/2020 640.00p 668.00p 636.00p 642.00p 221548
13/11/2020 624.00p 636.00p 622.00p 634.00p 182333
12/11/2020 632.00p 640.00p 624.00p 624.00p 253537
10/11/2020 600.00p 610.00p 574.00p 584.00p 367286
09/11/2020 632.00p 648.00p 598.00p 598.00p 151312
06/11/2020 584.00p 636.00p 584.00p 626.00p 358632
05/11/2020 604.00p 610.00p 590.00p 590.00p 332448
04/11/2020 600.00p 610.00p 598.00p 606.00p 132685
03/11/2020 588.00p 618.00p 588.00p 606.00p 468109
02/11/2020 612.00p 620.00p 590.00p 592.00p 110111
30/10/2020 610.00p 613.00p 596.00p 606.00p 123771
29/10/2020 590.00p 616.00p 576.00p 606.00p 253040
28/10/2020 590.00p 590.00p 553.83p 572.00p 198095
27/10/2020 594.00p 594.00p 567.20p 580.00p 238946
26/10/2020 570.00p 606.00p 570.00p 590.00p 263959
23/10/2020 594.00p 606.00p 588.00p 594.00p 242444
22/10/2020 598.00p 622.00p 590.00p 600.00p 111728
21/10/2020 612.00p 614.44p 592.00p 596.00p 60221
20/10/2020 614.00p 620.00p 603.10p 610.00p 51883
19/10/2020 610.00p 626.00p 600.00p 616.00p 353188
16/10/2020 592.00p 624.58p 592.00p 610.00p 112930
15/10/2020 586.00p 610.43p 580.00p 598.00p 163668
14/10/2020 590.00p 608.00p 582.00p 592.00p 189727
13/10/2020 606.00p 614.00p 592.00p 596.00p 66009
12/10/2020 622.00p 628.50p 600.00p 602.00p 170748
09/10/2020 618.00p 628.00p 596.00p 616.00p 90228
08/10/2020 600.00p 620.00p 592.00p 616.00p 1070847
07/10/2020 596.00p 602.00p 590.00p 600.00p 91084
06/10/2020 594.00p 598.50p 590.00p 592.00p 101704
05/10/2020 596.00p 606.00p 586.00p 596.00p 198463
02/10/2020 564.00p 606.00p 554.00p 600.00p 1437166
01/10/2020 546.00p 558.00p 532.00p 552.00p 111660
30/09/2020 556.00p 570.00p 515.00p 548.00p 63173
29/09/2020 566.00p 566.00p 540.00p 542.00p 52609
28/09/2020 554.00p 572.00p 548.00p 564.00p 55806
25/09/2020 556.00p 567.92p 538.00p 542.00p 161438
24/09/2020 546.00p 560.00p 527.40p 556.00p 413823
23/09/2020 550.00p 550.00p 532.00p 544.00p 44319
22/09/2020 544.00p 556.00p 511.22p 536.00p 116000
21/09/2020 566.00p 566.00p 520.35p 526.00p 188502
18/09/2020 550.00p 560.00p 548.45p 560.00p 180691
17/09/2020 568.00p 568.00p 528.00p 550.00p 204488
16/09/2020 546.00p 567.05p 536.00p 546.00p 62184
15/09/2020 546.00p 546.00p 529.90p 540.00p 85141
14/09/2020 520.00p 544.00p 514.00p 534.00p 488854
11/09/2020 542.00p 544.00p 520.00p 530.00p 77983
10/09/2020 540.00p 548.00p 536.00p 536.00p 233441
09/09/2020 540.00p 548.00p 534.90p 540.00p 322400
08/09/2020 552.00p 554.80p 530.00p 546.00p 245382
07/09/2020 550.00p 566.00p 532.00p 552.00p 685710
04/09/2020 564.00p 564.00p 536.00p 546.00p 116354
03/09/2020 562.00p 572.00p 540.00p 552.00p 784145
02/09/2020 568.00p 578.00p 548.00p 552.00p 141291
01/09/2020 578.00p 579.70p 560.00p 560.00p 306756
31/08/2020 570.00p 580.00p 564.00p 574.00p 503064
28/08/2020 570.00p 580.00p 564.00p 574.00p 503064
27/08/2020 576.00p 580.00p 562.00p 568.00p 97311
26/08/2020 568.00p 576.48p 556.00p 576.00p 95547
25/08/2020 560.00p 578.00p 552.00p 564.00p 253678
24/08/2020 530.00p 554.00p 526.00p 550.00p 1083012
21/08/2020 538.00p 538.00p 524.00p 530.00p 162860
20/08/2020 534.00p 537.19p 522.00p 524.00p 46051
19/08/2020 534.00p 534.00p 522.00p 532.00p 132076
18/08/2020 540.00p 545.10p 528.00p 530.00p 329766
17/08/2020 556.00p 562.00p 534.00p 542.00p 194177
14/08/2020 562.00p 562.00p 546.00p 554.00p 264598
13/08/2020 560.00p 566.50p 552.00p 556.00p 203220
12/08/2020 570.00p 570.00p 552.61p 558.00p 109389
11/08/2020 572.00p 576.00p 560.00p 564.00p 103928
10/08/2020 564.00p 578.00p 558.00p 568.00p 123345
07/08/2020 538.00p 576.00p 536.60p 576.00p 341314
06/08/2020 524.00p 550.65p 524.00p 540.00p 291676
05/08/2020 542.00p 542.00p 518.00p 538.00p 366397
04/08/2020 520.00p 530.00p 519.08p 528.00p 358086
03/08/2020 526.00p 528.00p 516.00p 520.00p 167127
31/07/2020 532.00p 544.00p 522.00p 526.00p 1020640
30/07/2020 544.00p 544.00p 518.00p 526.00p 526812
29/07/2020 520.00p 540.30p 514.00p 522.00p 627282
28/07/2020 510.00p 530.00p 508.00p 520.00p 193012
27/07/2020 488.00p 516.00p 483.00p 512.00p 102935
24/07/2020 502.00p 512.00p 500.00p 504.00p 274561
23/07/2020 512.00p 512.00p 495.00p 510.00p 162591
22/07/2020 508.00p 512.00p 498.00p 512.00p 256881
21/07/2020 502.00p 506.00p 498.00p 500.00p 365821
20/07/2020 484.00p 505.40p 484.00p 502.00p 179031
17/07/2020 504.00p 508.00p 489.00p 489.00p 279663
16/07/2020 479.00p 504.00p 479.00p 500.00p 269990
15/07/2020 484.00p 493.89p 472.00p 480.00p 130086
14/07/2020 480.00p 486.00p 464.00p 478.00p 145690
13/07/2020 479.00p 485.40p 470.00p 478.00p 155948
10/07/2020 487.00p 498.00p 450.00p 474.00p 260729
09/07/2020 491.00p 500.00p 475.00p 476.00p 261299
08/07/2020 488.00p 489.00p 480.00p 483.00p 546664
07/07/2020 469.00p 490.00p 469.00p 486.00p 426372
06/07/2020 481.00p 490.51p 461.00p 481.00p 1297347
03/07/2020 477.00p 488.00p 462.00p 467.00p 414316
02/07/2020 443.00p 465.00p 443.00p 460.00p 1796885
01/07/2020 441.00p 467.00p 440.80p 450.00p 258870
29/06/2020 463.00p 468.00p 437.56p 449.00p 180320
26/06/2020 460.00p 460.00p 440.00p 446.00p 65990
25/06/2020 453.00p 460.00p 438.00p 444.00p 117065
24/06/2020 470.00p 470.00p 450.00p 455.00p 101880
23/06/2020 453.00p 470.00p 450.00p 470.00p 272569
22/06/2020 460.00p 469.00p 448.00p 457.00p 220968
19/06/2020 469.00p 469.00p 440.00p 450.00p 280088
18/06/2020 465.00p 465.00p 450.00p 455.00p 160957
17/06/2020 460.00p 471.00p 444.90p 449.00p 14826787
16/06/2020 470.00p 483.00p 462.00p 470.00p 398681
15/06/2020 430.00p 480.00p 430.00p 473.00p 125287
12/06/2020 434.00p 461.00p 433.00p 461.00p 69187
11/06/2020 480.00p 480.00p 434.00p 440.00p 102024
10/06/2020 470.00p 474.00p 455.00p 458.00p 61374
09/06/2020 478.00p 479.00p 459.00p 469.00p 84663
08/06/2020 500.00p 510.00p 460.02p 479.00p 158388
05/06/2020 480.00p 510.00p 451.00p 510.00p 93300
04/06/2020 475.00p 475.00p 451.00p 469.00p 280298
03/06/2020 471.00p 473.00p 450.00p 470.00p 169127
02/06/2020 465.00p 490.00p 455.00p 470.00p 233555
01/06/2020 460.00p 480.00p 440.65p 478.00p 411140
29/05/2020 455.00p 456.92p 435.00p 453.00p 99931
28/05/2020 444.00p 490.00p 426.00p 455.00p 306754
27/05/2020 422.00p 448.42p 422.00p 442.00p 59715
26/05/2020 400.00p 459.08p 400.00p 436.00p 111733
22/05/2020 401.00p 420.00p 391.00p 420.00p 138193
21/05/2020 403.00p 424.35p 390.00p 401.00p 46886
20/05/2020 381.00p 415.00p 381.00p 394.00p 73850
19/05/2020 369.00p 401.00p 365.00p 390.00p 91470
18/05/2020 367.00p 368.98p 353.00p 368.00p 62651
15/05/2020 351.00p 369.00p 351.00p 351.00p 61807
14/05/2020 352.00p 368.97p 350.00p 354.00p 103553
13/05/2020 362.00p 370.00p 353.00p 357.00p 101194
12/05/2020 379.00p 380.00p 355.00p 370.00p 209336
11/05/2020 370.00p 385.00p 362.00p 382.00p 82412
07/05/2020 377.00p 385.00p 364.00p 384.00p 112595
06/05/2020 359.00p 388.00p 356.00p 370.00p 130970
05/05/2020 384.00p 384.00p 351.00p 371.00p 104609
01/05/2020 382.00p 382.00p 351.00p 365.00p 81738
30/04/2020 391.00p 400.00p 370.00p 371.00p 271456
29/04/2020 378.00p 409.00p 367.00p 405.00p 205906
28/04/2020 369.00p 385.00p 355.05p 377.00p 43606
27/04/2020 354.00p 368.00p 353.12p 365.00p 83139
24/04/2020 353.00p 366.75p 351.51p 366.00p 111284
23/04/2020 340.00p 362.00p 340.00p 359.00p 89276
22/04/2020 359.00p 371.16p 340.00p 353.00p 57432
21/04/2020 382.00p 382.05p 355.00p 357.00p 73542
20/04/2020 366.00p 390.00p 352.33p 378.00p 217521
17/04/2020 329.00p 373.00p 322.15p 363.00p 120022
16/04/2020 321.00p 332.70p 308.20p 322.00p 522205
15/04/2020 338.00p 342.00p 321.00p 322.00p 120564
14/04/2020 345.00p 345.00p 330.00p 334.00p 166567
09/04/2020 343.00p 343.00p 329.00p 335.00p 225005
08/04/2020 340.00p 347.00p 326.46p 331.00p 130068
07/04/2020 311.00p 343.00p 311.00p 330.00p 665499
06/04/2020 327.00p 340.00p 315.00p 320.00p 168191
03/04/2020 326.00p 332.09p 310.40p 325.00p 75151
02/04/2020 320.00p 337.00p 316.28p 327.00p 77676
01/04/2020 347.00p 357.00p 312.72p 320.00p 63181
31/03/2020 350.00p 364.00p 345.00p 352.00p 305079
30/03/2020 322.00p 346.00p 305.51p 343.00p 182051
27/03/2020 330.00p 330.00p 307.00p 314.00p 128157
26/03/2020 310.00p 320.00p 293.00p 319.00p 366314
25/03/2020 290.00p 309.95p 290.00p 308.00p 94644
24/03/2020 285.00p 298.78p 273.00p 288.00p 196239
23/03/2020 297.00p 297.00p 255.00p 269.00p 269047
20/03/2020 300.00p 326.00p 275.00p 289.00p 824847
19/03/2020 328.00p 328.00p 275.00p 280.00p 288141
18/03/2020 330.00p 330.00p 300.00p 300.00p 108851
17/03/2020 378.00p 397.18p 311.00p 338.00p 266822
16/03/2020 434.00p 434.00p 362.86p 363.00p 121305
13/03/2020 426.00p 458.76p 422.00p 439.00p 212633
12/03/2020 485.00p 489.00p 422.95p 423.00p 89182
11/03/2020 510.00p 513.04p 480.00p 490.00p 78138
10/03/2020 500.00p 523.81p 482.81p 502.00p 139153
09/03/2020 492.00p 520.00p 470.00p 496.00p 264207
06/03/2020 530.00p 545.04p 496.00p 518.00p 82075
05/03/2020 538.00p 548.50p 526.60p 536.00p 46900
04/03/2020 530.00p 542.00p 520.16p 536.00p 521422

*Close Price adjusted for both dividends and splits