Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/07/2024 365.00p 365.00p 351.00p 353.50p 204531
19/07/2024 365.00p 368.00p 353.38p 355.00p 283384
18/07/2024 360.00p 375.50p 360.00p 365.00p 278837
17/07/2024 374.50p 377.50p 363.00p 364.00p 292940
16/07/2024 380.50p 393.00p 370.00p 373.00p 451324
15/07/2024 380.00p 394.00p 380.00p 391.00p 335984
12/07/2024 390.00p 394.41p 380.00p 391.00p 389310
11/07/2024 366.00p 389.50p 366.00p 389.50p 1338556
10/07/2024 369.00p 381.50p 369.00p 381.00p 255565
09/07/2024 390.00p 390.00p 366.50p 368.50p 177122
08/07/2024 375.00p 389.00p 375.00p 385.50p 311486
05/07/2024 384.50p 392.50p 379.50p 381.00p 454648
04/07/2024 380.50p 382.00p 370.00p 382.00p 395075
03/07/2024 365.50p 375.50p 351.00p 373.00p 354874
02/07/2024 357.00p 363.50p 352.00p 358.50p 240012
01/07/2024 362.00p 369.50p 357.27p 358.50p 412933
28/06/2024 385.00p 385.00p 364.00p 366.00p 611483
27/06/2024 385.00p 385.00p 363.42p 379.50p 243240
26/06/2024 376.50p 383.50p 367.50p 374.00p 378434
25/06/2024 400.00p 400.00p 379.50p 380.50p 410408
24/06/2024 403.00p 406.50p 387.00p 387.50p 852797
21/06/2024 420.00p 427.50p 395.00p 404.50p 2692029
20/06/2024 400.00p 424.50p 392.00p 424.50p 790676
19/06/2024 408.00p 415.50p 401.00p 401.50p 433867
18/06/2024 407.00p 413.30p 399.00p 411.00p 747039
17/06/2024 400.00p 405.00p 393.00p 404.00p 478878
14/06/2024 390.00p 413.00p 389.50p 393.50p 931505
13/06/2024 400.00p 412.00p 384.27p 402.00p 672722
12/06/2024 332.00p 402.50p 332.00p 401.50p 1923447
11/06/2024 345.50p 345.50p 325.76p 337.00p 512496
10/06/2024 325.00p 342.50p 325.00p 331.00p 623084
07/06/2024 332.00p 345.50p 325.50p 340.00p 1524044
06/06/2024 346.50p 346.50p 325.39p 329.50p 1347136
05/06/2024 342.00p 347.50p 328.00p 338.00p 1802782
04/06/2024 336.00p 344.50p 333.00p 339.50p 1571114
03/06/2024 327.50p 342.50p 327.50p 338.50p 251253
31/05/2024 344.00p 347.50p 324.50p 331.50p 1338765
30/05/2024 327.00p 346.00p 326.50p 341.50p 5596119
29/05/2024 328.50p 330.78p 321.50p 324.50p 2374911
28/05/2024 333.00p 341.50p 327.00p 327.00p 790818
24/05/2024 314.00p 330.00p 313.78p 329.00p 708575
23/05/2024 331.00p 331.00p 314.00p 314.00p 876724
22/05/2024 334.00p 334.00p 316.50p 322.00p 2515368
21/05/2024 327.50p 331.00p 318.75p 321.00p 399156
20/05/2024 328.00p 333.50p 314.31p 333.50p 280967
17/05/2024 308.00p 323.00p 308.00p 323.00p 1160736
16/05/2024 321.00p 326.00p 309.00p 309.50p 476871
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

*Close Price adjusted for both dividends and splits