Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/03/2018 470.00p 470.00p 450.00p 462.00p 17650
28/03/2018 466.00p 466.00p 460.00p 460.00p 6043
27/03/2018 459.00p 466.00p 452.00p 459.00p 10859
26/03/2018 452.00p 462.00p 448.00p 462.00p 13407
23/03/2018 458.00p 462.00p 448.00p 452.00p 18240
22/03/2018 465.00p 472.00p 465.00p 467.00p 2180
21/03/2018 470.00p 474.00p 465.00p 468.00p 3911
20/03/2018 474.00p 474.00p 469.00p 469.00p 2546
19/03/2018 476.00p 476.00p 468.00p 468.00p 5923
16/03/2018 476.00p 476.00p 468.00p 468.00p 105
15/03/2018 476.00p 470.00p 470.00p 470.00p 0
14/03/2018 476.00p 470.00p 470.00p 470.00p 0
13/03/2018 476.00p 476.00p 470.00p 470.00p 3702
12/03/2018 480.00p 480.00p 470.00p 470.00p 1281
09/03/2018 478.00p 478.00p 471.00p 471.00p 168
08/03/2018 480.00p 482.00p 471.00p 471.00p 7472
07/03/2018 482.00p 482.00p 472.00p 472.00p 1122
06/03/2018 482.00p 482.00p 472.00p 472.00p 2932
05/03/2018 476.00p 482.00p 472.00p 472.00p 6695
02/03/2018 484.00p 484.00p 468.00p 468.00p 529
01/03/2018 484.00p 484.00p 474.00p 474.00p 369
28/02/2018 482.00p 483.00p 474.00p 474.00p 797
27/02/2018 486.00p 486.00p 472.00p 472.00p 1701
26/02/2018 468.00p 482.00p 468.00p 472.00p 1047
23/02/2018 482.00p 482.00p 472.00p 472.00p 691
22/02/2018 482.00p 482.00p 472.00p 472.00p 6478
21/02/2018 472.00p 481.00p 462.00p 472.00p 12275
20/02/2018 462.00p 470.00p 460.00p 465.00p 8960
19/02/2018 456.00p 458.00p 450.00p 456.00p 9191
16/02/2018 449.20p 455.00p 449.20p 450.00p 3468
15/02/2018 452.00p 458.00p 452.00p 452.00p 12229
14/02/2018 452.00p 452.00p 446.00p 446.00p 1200
13/02/2018 450.00p 452.00p 445.00p 445.00p 5680
12/02/2018 445.63p 448.30p 428.00p 445.00p 9277
09/02/2018 440.00p 440.00p 422.00p 433.00p 1000
08/02/2018 432.00p 432.00p 429.00p 429.00p 1000
07/02/2018 414.00p 438.00p 414.00p 433.00p 25246
06/02/2018 410.00p 412.35p 394.00p 407.00p 9177
05/02/2018 423.00p 436.00p 423.00p 429.00p 2640
02/02/2018 422.00p 436.00p 418.00p 429.00p 6081
01/02/2018 436.00p 436.00p 422.00p 428.00p 2171
31/01/2018 414.00p 428.00p 414.00p 426.00p 35881
30/01/2018 430.00p 430.00p 421.00p 421.00p 993
29/01/2018 432.00p 432.00p 420.00p 426.00p 14740
26/01/2018 436.00p 438.00p 426.00p 426.00p 9952
25/01/2018 432.00p 440.00p 431.00p 431.00p 5574
24/01/2018 440.00p 446.00p 440.00p 444.00p 6967
23/01/2018 442.00p 448.00p 440.00p 448.00p 8265
22/01/2018 436.00p 444.00p 436.00p 442.00p 6766
19/01/2018 430.00p 444.00p 430.00p 439.00p 22716
18/01/2018 396.00p 438.00p 396.00p 427.00p 279850
17/01/2018 392.00p 396.00p 392.00p 394.00p 2661
16/01/2018 386.00p 396.00p 386.00p 391.00p 2362
15/01/2018 386.00p 391.00p 386.00p 391.00p 156
12/01/2018 386.00p 396.00p 386.00p 391.00p 2366
11/01/2018 396.00p 396.00p 391.00p 391.00p 2020
10/01/2018 396.00p 396.00p 386.00p 391.00p 871
09/01/2018 395.00p 396.00p 386.00p 391.00p 1618
08/01/2018 386.00p 391.00p 386.00p 391.00p 60
05/01/2018 396.00p 391.00p 391.00p 391.00p 0
04/01/2018 396.00p 396.00p 386.00p 391.00p 1142
03/01/2018 396.00p 396.00p 391.00p 391.00p 664
02/01/2018 395.00p 395.00p 391.00p 391.00p 700
29/12/2017 398.00p 391.50p 391.50p 391.50p 0
28/12/2017 398.00p 398.00p 391.50p 391.50p 260
27/12/2017 395.00p 398.00p 391.50p 391.50p 4500
22/12/2017 395.00p 388.50p 388.50p 388.50p 6563
21/12/2017 395.00p 395.00p 388.50p 388.50p 750
20/12/2017 383.30p 388.50p 383.30p 388.50p 125
19/12/2017 394.75p 395.00p 384.00p 388.50p 3270
18/12/2017 395.00p 395.00p 392.50p 392.50p 0
15/12/2017 395.00p 395.00p 395.00p 395.00p 2043
14/12/2017 390.00p 389.50p 389.50p 389.50p 0
13/12/2017 390.00p 395.00p 389.50p 389.50p 1034
12/12/2017 395.00p 395.00p 391.50p 391.50p 636
11/12/2017 395.00p 395.00p 389.50p 389.50p 3158
08/12/2017 390.00p 395.00p 390.00p 390.00p 1250
07/12/2017 390.00p 395.00p 390.00p 390.00p 176
06/12/2017 390.00p 395.00p 385.00p 390.00p 727
05/12/2017 390.00p 395.00p 390.00p 390.00p 199
04/12/2017 390.00p 395.00p 390.00p 390.00p 3677
01/12/2017 383.50p 395.00p 383.50p 390.00p 3864
30/11/2017 387.75p 390.00p 380.00p 383.50p 650
29/11/2017 387.75p 387.75p 387.75p 387.75p 0
28/11/2017 387.75p 391.95p 387.75p 387.75p 416
27/11/2017 387.75p 387.75p 387.75p 387.75p 0
24/11/2017 387.75p 387.75p 387.75p 387.75p 0
23/11/2017 387.75p 387.75p 385.00p 387.75p 150
22/11/2017 387.75p 387.75p 385.00p 387.75p 301
21/11/2017 387.75p 387.75p 386.43p 387.75p 1762
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

*Close Price adjusted for both dividends and splits