Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Molten Ventures (GROW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/11/2017 | 387.75p | 390.90p | 385.00p | 387.75p | 1713 |
| 17/11/2017 | 390.00p | 390.00p | 387.75p | 387.75p | 0 |
| 16/11/2017 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 15/11/2017 | 390.00p | 391.60p | 385.00p | 390.00p | 3459 |
| 14/11/2017 | 395.00p | 395.00p | 385.00p | 390.00p | 7039 |
| 13/11/2017 | 396.50p | 403.00p | 390.00p | 395.00p | 2726 |
| 10/11/2017 | 396.50p | 396.50p | 390.00p | 396.50p | 11202 |
| 09/11/2017 | 395.00p | 403.00p | 393.00p | 396.50p | 16385 |
| 08/11/2017 | 391.00p | 400.00p | 391.00p | 395.00p | 15684 |
| 07/11/2017 | 380.00p | 394.47p | 380.00p | 391.00p | 15267 |
| 06/11/2017 | 370.00p | 385.00p | 370.00p | 380.00p | 10224 |
| 03/11/2017 | 363.50p | 372.00p | 363.50p | 370.00p | 5455 |
| 02/11/2017 | 359.00p | 367.00p | 359.00p | 363.50p | 4217 |
| 01/11/2017 | 354.00p | 364.00p | 354.00p | 359.00p | 91203 |
| 31/10/2017 | 344.00p | 361.17p | 341.50p | 352.50p | 76898 |
| 30/10/2017 | 342.00p | 347.00p | 340.00p | 344.00p | 81460 |
| 27/10/2017 | 338.50p | 347.00p | 332.00p | 342.00p | 145770 |
| 26/10/2017 | 335.00p | 340.00p | 335.00p | 338.50p | 21530 |
| 25/10/2017 | 330.87p | 340.00p | 324.90p | 335.00p | 577760 |
| 24/10/2017 | 325.00p | 328.00p | 320.90p | 327.00p | 534792 |
| 23/10/2017 | 324.00p | 328.00p | 320.00p | 324.00p | 5473 |
| 20/10/2017 | 324.00p | 325.00p | 320.00p | 324.00p | 3557 |
| 19/10/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 4689 |
| 18/10/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 454 |
| 17/10/2017 | 324.00p | 324.00p | 320.00p | 324.00p | 893 |
| 16/10/2017 | 323.00p | 324.00p | 318.00p | 323.00p | 8467 |
| 13/10/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 2287635 |
| 12/10/2017 | 324.00p | 324.00p | 323.00p | 323.00p | 280 |
| 11/10/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 2523 |
| 10/10/2017 | 324.00p | 324.00p | 320.00p | 324.00p | 1663 |
| 09/10/2017 | 324.00p | 324.00p | 324.00p | 324.00p | 100 |
| 06/10/2017 | 323.00p | 324.00p | 323.00p | 324.00p | 17291 |
| 05/10/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 1800 |
| 04/10/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 2500 |
| 03/10/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 02/10/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 1500 |
| 29/09/2017 | 323.00p | 323.00p | 320.00p | 323.00p | 1024148 |
| 28/09/2017 | 323.00p | 323.00p | 320.00p | 320.00p | 5000 |
| 27/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 8529 |
| 26/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 25/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 749 |
| 22/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 4500 |
| 21/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 4632 |
| 20/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 152 |
| 19/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 1527 |
| 18/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 2626 |
| 15/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 4915 |
| 14/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 613 |
| 13/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 12/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 1000 |
| 11/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 08/09/2017 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 07/09/2017 | 325.50p | 325.50p | 323.00p | 323.00p | 100 |
| 06/09/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 8333 |
| 05/09/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 460 |
| 04/09/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 153 |
| 01/09/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 0 |
| 31/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 0 |
| 30/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 2099 |
| 29/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 0 |
| 25/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 0 |
| 24/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 1500 |
| 23/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 6000 |
| 22/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 764 |
| 21/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 100 |
| 18/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 3800 |
| 17/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 12468 |
| 16/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 7144 |
| 15/08/2017 | 325.50p | 325.50p | 325.00p | 325.50p | 380 |
| 14/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 1576 |
| 11/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 0 |
| 10/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 16184 |
| 09/08/2017 | 325.50p | 325.50p | 325.50p | 325.50p | 30000 |
| 08/08/2017 | 327.50p | 327.50p | 325.50p | 325.50p | 13255 |
| 07/08/2017 | 329.00p | 329.00p | 327.50p | 327.50p | 10796 |
| 04/08/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 1510 |
| 03/08/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 1711 |
| 02/08/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 01/08/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 7390 |
| 31/07/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 46150 |
| 28/07/2017 | 329.00p | 329.00p | 325.00p | 329.00p | 960 |
| 27/07/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 400 |
| 26/07/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 17952 |
| 25/07/2017 | 327.00p | 329.00p | 325.00p | 329.00p | 139612 |
| 24/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 14600 |
| 21/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 226719 |
| 20/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 37 |
| 19/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 10314 |
| 18/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 1930 |
| 14/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 725 |
| 13/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 12/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 11/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 10/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 07/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 1500 |
| 06/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 91 |
| 05/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/07/2017 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 03/07/2017 | 329.00p | 329.00p | 325.00p | 325.00p | 6097 |
| 30/06/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 29/06/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 28/06/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 751 |
| 27/06/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 1500 |
| 26/06/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 23/06/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 150300 |
| 22/06/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 21/06/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 20/06/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 19/06/2017 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 16/06/2017 | 330.00p | 330.00p | 327.00p | 329.00p | 13600 |
| 15/06/2017 | 331.00p | 331.00p | 330.00p | 330.00p | 128 |
| 14/06/2017 | 333.50p | 333.50p | 330.00p | 331.00p | 1000 |
| 13/06/2017 | 333.50p | 333.50p | 330.00p | 333.50p | 1100 |
| 12/06/2017 | 333.50p | 333.50p | 330.00p | 333.50p | 2800 |
| 09/06/2017 | 334.00p | 334.00p | 330.50p | 333.50p | 2500 |
| 08/06/2017 | 334.00p | 334.00p | 331.00p | 334.00p | 2500 |
| 07/06/2017 | 334.00p | 334.00p | 331.00p | 334.00p | 10015 |
| 06/06/2017 | 334.00p | 334.00p | 330.50p | 334.00p | 3695 |
| 05/06/2017 | 334.00p | 334.00p | 331.00p | 334.00p | 5490 |
| 02/06/2017 | 333.50p | 335.00p | 324.00p | 334.00p | 305937 |
| 01/06/2017 | 333.87p | 334.81p | 333.87p | 333.87p | 1000 |
| 31/05/2017 | 335.37p | 335.37p | 330.00p | 333.87p | 3820 |
| 30/05/2017 | 335.37p | 335.37p | 335.37p | 335.37p | 0 |
| 26/05/2017 | 338.50p | 340.00p | 331.21p | 335.37p | 4859 |
| 25/05/2017 | 338.50p | 340.00p | 338.50p | 338.50p | 1000 |
| 24/05/2017 | 341.13p | 341.13p | 335.00p | 338.50p | 3234 |
| 23/05/2017 | 344.00p | 344.00p | 340.00p | 341.13p | 3361 |
| 22/05/2017 | 344.00p | 344.00p | 343.60p | 344.00p | 436 |
| 19/05/2017 | 346.00p | 346.00p | 342.00p | 344.00p | 3530 |
| 18/05/2017 | 346.00p | 346.00p | 346.00p | 346.00p | 4500 |
| 17/05/2017 | 347.50p | 350.00p | 342.00p | 346.00p | 14306 |
| 16/05/2017 | 348.50p | 348.50p | 345.00p | 347.50p | 1400 |
| 15/05/2017 | 348.50p | 348.50p | 342.00p | 348.50p | 10500 |
| 12/05/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 4000 |
| 11/05/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 10/05/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 09/05/2017 | 352.00p | 352.00p | 350.00p | 350.00p | 857 |
| 08/05/2017 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 05/05/2017 | 352.00p | 352.00p | 352.00p | 352.00p | 119 |
| 04/05/2017 | 352.00p | 352.00p | 352.00p | 352.00p | 5000 |
| 03/05/2017 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 02/05/2017 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 28/04/2017 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 27/04/2017 | 352.00p | 352.00p | 352.00p | 352.00p | 350 |
| 26/04/2017 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 25/04/2017 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 24/04/2017 | 352.00p | 352.00p | 352.00p | 352.00p | 350 |
| 21/04/2017 | 352.00p | 352.00p | 347.00p | 352.00p | 1611 |
| 20/04/2017 | 352.00p | 352.00p | 347.00p | 352.00p | 1421 |
| 19/04/2017 | 353.50p | 353.50p | 347.00p | 352.00p | 5000 |
| 18/04/2017 | 353.50p | 353.50p | 350.00p | 353.50p | 625 |
| 13/04/2017 | 353.50p | 353.50p | 353.50p | 353.50p | 0 |
| 12/04/2017 | 353.50p | 353.85p | 353.50p | 353.50p | 13096 |
| 11/04/2017 | 351.00p | 355.00p | 351.00p | 353.50p | 14000 |
| 10/04/2017 | 349.00p | 352.20p | 349.00p | 349.00p | 1141 |
| 07/04/2017 | 349.00p | 349.00p | 349.00p | 349.00p | 98362 |
| 06/04/2017 | 349.00p | 349.00p | 349.00p | 349.00p | 0 |
| 05/04/2017 | 349.00p | 349.00p | 349.00p | 349.00p | 0 |
| 04/04/2017 | 349.00p | 351.00p | 349.00p | 349.00p | 1421 |
| 03/04/2017 | 349.00p | 351.00p | 349.00p | 349.00p | 2925 |
| 31/03/2017 | 349.00p | 351.00p | 349.00p | 349.00p | 313 |
| 30/03/2017 | 349.00p | 352.00p | 349.00p | 349.00p | 21670 |
| 29/03/2017 | 349.00p | 350.60p | 349.00p | 349.00p | 16858 |
| 28/03/2017 | 349.00p | 350.60p | 349.00p | 349.00p | 5000 |
| 27/03/2017 | 349.00p | 350.60p | 349.00p | 349.00p | 5954 |
| 24/03/2017 | 349.00p | 349.00p | 344.48p | 349.00p | 4635 |
| 23/03/2017 | 350.00p | 350.00p | 344.48p | 349.00p | 11052 |
| 22/03/2017 | 350.00p | 352.00p | 345.00p | 350.00p | 5539 |
| 21/03/2017 | 350.00p | 350.00p | 345.00p | 350.00p | 14335 |
| 20/03/2017 | 350.00p | 352.00p | 344.50p | 350.00p | 977257 |
| 17/03/2017 | 350.00p | 350.00p | 340.00p | 350.00p | 147612 |
| 16/03/2017 | 350.00p | 354.00p | 347.48p | 350.00p | 4616 |
| 15/03/2017 | 350.00p | 354.00p | 349.47p | 350.00p | 4947 |
| 14/03/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 13/03/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 10/03/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 09/03/2017 | 350.00p | 355.00p | 345.00p | 350.00p | 5086 |
| 08/03/2017 | 350.00p | 355.00p | 350.00p | 350.00p | 3000 |
| 07/03/2017 | 350.00p | 353.00p | 345.48p | 350.00p | 6880 |
| 06/03/2017 | 350.00p | 350.00p | 346.00p | 350.00p | 579 |
| 03/03/2017 | 350.00p | 353.00p | 350.00p | 350.00p | 3399 |
| 02/03/2017 | 350.00p | 353.00p | 350.00p | 350.00p | 1719 |
| 01/03/2017 | 350.00p | 353.00p | 350.00p | 350.00p | 141 |
| 28/02/2017 | 350.00p | 353.50p | 350.00p | 350.00p | 2826 |
| 27/02/2017 | 350.00p | 350.00p | 346.00p | 350.00p | 715 |
| 24/02/2017 | 350.00p | 350.00p | 345.00p | 350.00p | 2600 |
| 23/02/2017 | 350.00p | 353.50p | 346.00p | 350.00p | 2673 |
| 22/02/2017 | 350.00p | 354.00p | 345.00p | 350.00p | 2446 |
| 21/02/2017 | 350.00p | 355.00p | 345.00p | 350.00p | 3451 |
| 20/02/2017 | 348.50p | 350.00p | 348.50p | 348.50p | 15657 |
| 17/02/2017 | 348.50p | 348.50p | 348.50p | 348.50p | 0 |
| 16/02/2017 | 348.50p | 348.50p | 348.50p | 348.50p | 0 |
| 15/02/2017 | 348.50p | 348.50p | 347.00p | 348.50p | 704 |
| 14/02/2017 | 348.50p | 348.50p | 348.50p | 348.50p | 0 |
| 13/02/2017 | 348.50p | 348.50p | 348.50p | 348.50p | 0 |
| 10/02/2017 | 348.50p | 348.50p | 345.98p | 348.50p | 5989 |
| 09/02/2017 | 348.50p | 348.50p | 345.98p | 348.50p | 10978 |
| 08/02/2017 | 348.50p | 348.50p | 345.73p | 348.50p | 7110 |
| 07/02/2017 | 348.50p | 348.50p | 347.00p | 348.50p | 1440 |
*Close Price adjusted for both dividends and splits