Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/07/2022 402.20p 407.00p 382.00p 392.20p 367302
04/07/2022 409.80p 413.00p 398.80p 399.20p 191526
01/07/2022 430.00p 430.00p 403.00p 407.60p 252556
30/06/2022 425.00p 428.80p 402.00p 418.00p 447794
29/06/2022 461.80p 463.40p 430.60p 437.40p 187742
28/06/2022 475.40p 475.40p 452.60p 458.40p 180974
27/06/2022 441.40p 470.00p 440.75p 463.80p 423121
24/06/2022 428.00p 446.40p 427.80p 443.80p 390204
23/06/2022 440.00p 445.35p 420.40p 428.40p 426576
22/06/2022 420.40p 441.00p 409.40p 437.80p 950730
21/06/2022 433.80p 436.67p 418.60p 423.00p 314881
20/06/2022 440.40p 440.40p 425.80p 429.80p 174820
17/06/2022 448.80p 460.45p 428.60p 431.80p 1011776
16/06/2022 446.40p 449.40p 430.46p 439.40p 851865
15/06/2022 434.40p 451.00p 429.00p 448.20p 567003
14/06/2022 439.00p 444.80p 426.80p 428.00p 765523
13/06/2022 480.00p 487.67p 438.40p 442.60p 1005830
10/06/2022 473.00p 492.40p 467.60p 476.40p 706840
09/06/2022 505.00p 505.50p 484.80p 484.80p 308842
08/06/2022 500.00p 509.49p 500.00p 505.50p 359408
07/06/2022 520.00p 524.63p 499.53p 504.50p 232184
06/06/2022 539.00p 539.00p 521.50p 523.00p 313156
03/06/2022 537.50p 554.65p 522.50p 524.50p 345463
02/06/2022 537.50p 554.65p 522.50p 524.50p 345463
01/06/2022 537.50p 554.65p 522.50p 524.50p 345445
31/05/2022 550.00p 554.50p 536.50p 536.50p 294620
30/05/2022 563.50p 563.50p 547.50p 555.00p 319787
27/05/2022 535.00p 548.28p 531.00p 545.00p 370036
26/05/2022 526.50p 532.50p 520.00p 532.50p 488675
25/05/2022 517.00p 527.50p 508.00p 523.00p 231009
24/05/2022 547.50p 547.50p 517.50p 520.00p 318498
23/05/2022 550.50p 561.00p 537.00p 552.00p 620127
20/05/2022 530.50p 552.17p 528.10p 542.50p 394219
19/05/2022 550.00p 550.00p 516.50p 528.50p 881987
18/05/2022 590.00p 590.00p 543.50p 549.00p 699033
17/05/2022 570.50p 571.85p 559.50p 565.50p 521194
16/05/2022 580.00p 580.00p 559.50p 563.00p 371242
13/05/2022 550.00p 569.43p 537.30p 558.00p 827542
12/05/2022 568.50p 569.50p 537.50p 550.00p 1022936
11/05/2022 590.50p 593.50p 571.00p 580.00p 407913
10/05/2022 584.00p 601.50p 579.50p 579.50p 444207
09/05/2022 611.00p 613.00p 589.00p 589.00p 895724
06/05/2022 620.50p 622.50p 598.00p 611.00p 558876
05/05/2022 651.50p 656.02p 622.00p 626.00p 1390434
04/05/2022 679.00p 683.50p 632.00p 632.00p 700726
03/05/2022 689.50p 693.00p 673.00p 676.00p 515507
02/05/2022 707.50p 714.00p 686.34p 693.00p 604885
29/04/2022 707.50p 714.00p 686.33p 693.00p 604885
28/04/2022 683.00p 714.98p 682.65p 704.00p 518027
27/04/2022 682.00p 692.00p 676.00p 681.50p 313717
26/04/2022 714.00p 714.00p 687.00p 689.50p 418147
25/04/2022 723.50p 728.50p 695.00p 700.00p 522899
22/04/2022 749.50p 753.50p 728.50p 730.00p 239084
21/04/2022 760.00p 775.00p 753.00p 756.50p 157927
20/04/2022 778.50p 780.00p 757.50p 762.00p 166706
19/04/2022 789.50p 798.50p 756.75p 769.50p 172854
18/04/2022 789.00p 789.00p 763.50p 770.00p 335004
15/04/2022 789.00p 789.00p 763.50p 770.00p 335004
14/04/2022 789.00p 789.00p 763.50p 770.00p 335004
13/04/2022 800.00p 800.00p 759.50p 771.50p 233562
12/04/2022 778.50p 786.50p 767.00p 773.00p 490489
11/04/2022 788.50p 800.50p 781.50p 784.50p 280140
08/04/2022 782.50p 797.00p 773.50p 793.00p 181216
07/04/2022 795.00p 818.00p 779.50p 779.50p 1215324
06/04/2022 808.50p 808.50p 792.00p 800.00p 475044
05/04/2022 820.00p 820.00p 796.50p 801.00p 694643
04/04/2022 788.50p 808.50p 788.50p 800.00p 345861
01/04/2022 782.50p 808.50p 778.00p 796.50p 388193
31/03/2022 767.00p 783.55p 762.00p 776.00p 315993
30/03/2022 776.00p 782.25p 754.24p 765.00p 465477
29/03/2022 723.00p 780.25p 723.00p 778.00p 385028
28/03/2022 739.00p 739.00p 700.00p 723.00p 485044
25/03/2022 694.00p 720.00p 694.00p 708.00p 181259
24/03/2022 739.00p 739.00p 704.00p 708.00p 194381
23/03/2022 737.00p 744.00p 714.78p 727.00p 131894
22/03/2022 701.00p 745.50p 701.00p 738.00p 1074247
21/03/2022 698.00p 738.00p 698.00p 736.00p 216346
18/03/2022 755.00p 755.00p 690.00p 727.00p 5232109
17/03/2022 780.00p 780.00p 741.00p 746.00p 474012
16/03/2022 700.00p 763.00p 700.00p 761.00p 2204204
15/03/2022 700.00p 727.33p 694.00p 715.00p 372942
14/03/2022 751.00p 751.00p 722.00p 735.00p 670394
11/03/2022 727.00p 746.00p 711.16p 718.00p 1122373
10/03/2022 707.00p 731.00p 699.00p 720.00p 478789
09/03/2022 666.00p 690.74p 649.98p 685.00p 349945
08/03/2022 594.00p 647.00p 594.00p 634.00p 862858
07/03/2022 608.00p 631.00p 572.00p 623.00p 697345
04/03/2022 621.00p 643.00p 610.00p 611.00p 419558
03/03/2022 680.00p 680.00p 632.00p 636.00p 340372
02/03/2022 640.00p 665.00p 628.20p 660.00p 494389
01/03/2022 655.00p 687.00p 636.00p 637.00p 454291
28/02/2022 661.00p 690.00p 659.09p 687.00p 848731
25/02/2022 658.00p 675.42p 644.00p 674.00p 872003
24/02/2022 645.00p 659.00p 621.00p 650.00p 895795
23/02/2022 674.00p 684.49p 650.00p 651.00p 257739
22/02/2022 674.00p 686.70p 661.00p 671.00p 282149
21/02/2022 748.00p 748.00p 678.00p 679.00p 294014
18/02/2022 727.00p 734.00p 711.00p 713.00p 257413
17/02/2022 759.00p 768.00p 731.00p 732.00p 288741
16/02/2022 770.00p 772.00p 758.50p 765.00p 163409
15/02/2022 750.00p 767.00p 742.00p 762.00p 379046
14/02/2022 760.00p 767.00p 731.00p 747.00p 1208482
11/02/2022 785.00p 785.00p 758.00p 778.00p 170700
10/02/2022 782.00p 800.00p 773.00p 782.00p 311367
09/02/2022 777.00p 800.00p 777.00p 796.00p 1115142
08/02/2022 780.00p 780.00p 766.00p 775.00p 154521
07/02/2022 795.00p 801.00p 782.00p 782.00p 174847
04/02/2022 790.00p 806.00p 785.00p 799.00p 550022
03/02/2022 800.00p 810.49p 788.00p 800.00p 725690
02/02/2022 780.00p 831.00p 780.00p 811.00p 505984
01/02/2022 775.00p 805.00p 770.00p 784.00p 1256644
31/01/2022 735.00p 770.00p 735.00p 764.00p 267979
28/01/2022 740.00p 746.00p 726.00p 735.00p 398631
27/01/2022 749.00p 756.85p 741.00p 745.00p 166465
26/01/2022 745.00p 775.00p 745.00p 760.00p 383855
25/01/2022 750.00p 764.00p 736.00p 745.00p 666380
24/01/2022 824.00p 831.00p 741.00p 741.00p 871010
21/01/2022 866.00p 866.00p 828.00p 838.00p 192969
20/01/2022 851.00p 876.00p 843.00p 872.00p 143478
19/01/2022 846.00p 865.00p 838.00p 851.00p 147226
18/01/2022 878.00p 881.00p 834.00p 853.00p 638266
17/01/2022 859.00p 879.00p 853.00p 876.00p 142642
14/01/2022 882.00p 889.48p 859.00p 859.00p 322936
13/01/2022 878.00p 911.00p 854.22p 889.00p 159901
12/01/2022 891.00p 911.00p 889.00p 894.00p 119190
10/01/2022 947.00p 948.00p 880.00p 892.00p 299594
07/01/2022 914.00p 927.76p 904.00p 923.00p 158999
06/01/2022 968.00p 977.89p 901.00p 914.00p 195764
05/01/2022 1,004.00p 1,010.00p 977.00p 978.00p 315395
04/01/2022 1,044.00p 1,054.00p 1,000.00p 1,006.00p 335907
31/12/2021 1,002.00p 1,024.00p 999.61p 1,018.00p 37643
30/12/2021 1,006.00p 1,022.10p 999.00p 1,004.00p 90983
29/12/2021 968.00p 1,006.00p 968.00p 1,006.00p 190646
27/12/2021 1,032.00p 1,032.00p 987.52p 988.00p 73710
24/12/2021 1,032.00p 1,032.00p 987.52p 988.00p 73710
23/12/2021 983.00p 1,006.00p 983.00p 994.00p 382884
22/12/2021 926.00p 995.00p 926.00p 989.00p 167954
21/12/2021 953.00p 962.00p 946.00p 954.00p 451680
20/12/2021 912.00p 944.00p 912.00p 941.00p 227426
17/12/2021 933.00p 959.00p 933.00p 935.00p 565347
16/12/2021 928.00p 964.00p 919.08p 946.00p 212760
15/12/2021 927.00p 932.00p 910.00p 917.00p 465103
14/12/2021 882.00p 937.00p 882.00p 920.00p 1011037
13/12/2021 927.00p 938.00p 921.00p 924.00p 160413
10/12/2021 923.00p 932.00p 918.00p 926.00p 168076
09/12/2021 913.00p 925.00p 904.00p 925.00p 325110
08/12/2021 919.00p 944.00p 915.00p 915.00p 411312
07/12/2021 887.00p 934.00p 887.00p 924.00p 310436
06/12/2021 922.00p 922.00p 870.30p 886.00p 237246
03/12/2021 954.00p 954.00p 878.00p 884.00p 522162
02/12/2021 957.00p 957.00p 907.00p 915.00p 550940
01/12/2021 959.00p 981.00p 931.00p 966.00p 408535
30/11/2021 910.00p 938.00p 893.00p 925.00p 5547734
29/11/2021 887.00p 932.00p 887.00p 916.00p 891452
26/11/2021 890.00p 901.00p 873.00p 875.00p 467491
25/11/2021 911.00p 917.00p 901.00p 911.00p 259276
24/11/2021 893.00p 913.00p 886.00p 906.00p 317809
23/11/2021 925.00p 929.00p 897.00p 901.00p 283729
22/11/2021 972.00p 972.00p 930.00p 932.00p 228706
19/11/2021 954.00p 961.00p 935.00p 949.00p 170941
18/11/2021 954.00p 967.00p 944.00p 953.00p 150195
17/11/2021 967.00p 985.00p 949.50p 954.00p 339154
16/11/2021 985.00p 991.00p 963.00p 980.00p 399729
15/11/2021 960.00p 986.00p 960.00p 975.00p 432311
12/11/2021 1,052.00p 1,052.00p 947.00p 965.00p 959925
11/11/2021 996.00p 1,028.00p 984.00p 1,028.00p 453577
10/11/2021 1,000.00p 1,000.00p 974.00p 988.00p 647265
09/11/2021 1,010.00p 1,010.00p 982.30p 998.00p 243761
08/11/2021 1,018.00p 1,019.52p 987.97p 993.00p 326861
05/11/2021 1,044.00p 1,049.04p 1,005.05p 1,016.00p 378462
04/11/2021 995.00p 1,061.79p 986.00p 1,042.00p 349375
03/11/2021 975.00p 980.00p 959.10p 980.00p 514787
02/11/2021 956.00p 977.00p 947.00p 977.00p 254174
01/11/2021 980.00p 980.00p 957.00p 961.00p 338005
29/10/2021 1,012.00p 1,012.00p 951.00p 967.00p 115040
28/10/2021 980.00p 980.00p 954.00p 969.00p 146977
27/10/2021 973.00p 999.00p 968.54p 977.00p 199454
26/10/2021 988.00p 989.00p 970.18p 981.00p 306479
25/10/2021 1,020.00p 1,020.00p 977.00p 979.00p 177833
22/10/2021 998.00p 998.00p 979.00p 994.00p 326630
21/10/2021 963.00p 993.00p 949.00p 993.00p 203362
20/10/2021 1,010.00p 1,010.73p 954.00p 960.00p 283042
19/10/2021 1,012.00p 1,038.00p 979.00p 1,010.00p 218727
18/10/2021 1,006.00p 1,024.18p 995.00p 1,014.00p 245607
15/10/2021 1,010.00p 1,014.00p 977.00p 1,006.00p 401598
14/10/2021 981.00p 998.54p 964.00p 990.00p 695539
13/10/2021 907.00p 966.00p 907.00p 952.00p 400195
12/10/2021 895.00p 935.00p 890.00p 927.00p 296241
11/10/2021 920.00p 932.00p 881.00p 908.00p 716165
08/10/2021 930.00p 950.53p 920.00p 932.00p 372629
07/10/2021 945.00p 950.00p 908.81p 943.00p 640734
06/10/2021 986.00p 998.00p 928.00p 929.00p 714035
05/10/2021 978.00p 1,010.00p 969.00p 1,000.00p 615158
04/10/2021 993.00p 1,008.00p 966.00p 978.00p 634203
01/10/2021 994.00p 1,006.00p 977.00p 998.00p 316403
30/09/2021 1,040.00p 1,040.00p 993.37p 1,006.00p 503105
29/09/2021 1,016.00p 1,048.00p 1,015.44p 1,018.00p 364360
28/09/2021 1,062.00p 1,068.00p 1,022.00p 1,022.00p 389238
27/09/2021 1,130.00p 1,130.00p 1,056.00p 1,058.00p 303299
24/09/2021 1,100.00p 1,154.00p 1,100.00p 1,104.00p 356777

*Close Price adjusted for both dividends and splits