Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/09/2021 1,104.00p 1,132.00p 1,102.00p 1,114.00p 448972
01/09/2021 1,094.00p 1,118.00p 1,090.00p 1,110.00p 476356
31/08/2021 1,040.00p 1,100.00p 1,038.00p 1,086.00p 1422773
27/08/2021 1,046.00p 1,056.00p 1,040.00p 1,052.00p 327290
26/08/2021 1,038.00p 1,047.60p 1,032.94p 1,046.00p 560788
25/08/2021 1,068.00p 1,068.00p 1,042.00p 1,042.00p 212049
24/08/2021 1,056.00p 1,068.00p 1,044.00p 1,056.00p 171066
23/08/2021 1,070.00p 1,070.00p 1,044.00p 1,054.00p 166147
20/08/2021 1,048.00p 1,062.00p 1,030.13p 1,062.00p 400175
19/08/2021 1,074.00p 1,126.00p 1,042.00p 1,048.00p 256760
18/08/2021 1,122.00p 1,122.00p 1,071.10p 1,078.00p 254928
17/08/2021 1,070.00p 1,088.00p 1,064.00p 1,070.00p 137569
16/08/2021 1,040.00p 1,080.00p 1,033.05p 1,072.00p 276347
13/08/2021 1,040.00p 1,056.00p 1,034.00p 1,050.00p 343822
12/08/2021 1,036.00p 1,046.00p 1,030.00p 1,038.00p 171120
11/08/2021 1,036.00p 1,040.00p 1,026.00p 1,040.00p 196468
10/08/2021 1,046.00p 1,058.00p 1,036.00p 1,040.00p 169098
09/08/2021 1,032.00p 1,048.00p 1,008.08p 1,046.00p 247735
06/08/2021 1,050.00p 1,057.56p 1,040.00p 1,040.00p 165379
05/08/2021 1,060.00p 1,074.00p 1,038.00p 1,050.00p 444529
04/08/2021 1,036.00p 1,070.00p 1,030.00p 1,070.00p 905628
03/08/2021 1,026.00p 1,040.00p 1,018.00p 1,038.00p 375851
02/08/2021 1,010.00p 1,042.00p 981.33p 1,026.00p 451854
30/07/2021 960.00p 1,006.00p 957.50p 1,002.00p 310816
29/07/2021 984.00p 998.00p 974.00p 986.00p 464590
28/07/2021 951.00p 991.00p 951.00p 976.00p 298492
27/07/2021 982.00p 985.00p 970.00p 980.00p 197204
26/07/2021 960.00p 1,004.00p 960.00p 980.00p 290816
23/07/2021 963.00p 987.00p 958.00p 985.00p 338076
22/07/2021 935.00p 970.00p 927.00p 960.00p 350878
21/07/2021 913.00p 938.00p 913.00p 930.00p 254463
20/07/2021 924.00p 945.00p 906.00p 919.00p 425504
19/07/2021 925.00p 946.00p 913.00p 920.00p 378915
16/07/2021 980.00p 980.00p 939.00p 940.00p 225678
15/07/2021 930.00p 964.00p 927.00p 941.00p 1309845
14/07/2021 933.00p 936.00p 915.00p 930.00p 137229
13/07/2021 880.00p 933.00p 880.00p 927.00p 438940
12/07/2021 916.00p 930.00p 900.00p 921.00p 528653
09/07/2021 938.00p 938.00p 900.00p 903.00p 128054
08/07/2021 914.00p 940.00p 888.00p 906.00p 616728
07/07/2021 930.00p 930.00p 885.00p 912.00p 441002
06/07/2021 970.00p 970.00p 911.00p 911.00p 164866
05/07/2021 931.00p 939.01p 924.00p 927.00p 142050
02/07/2021 920.00p 939.00p 915.00p 934.00p 176108
01/07/2021 940.00p 940.00p 910.00p 928.00p 171107
30/06/2021 917.00p 924.00p 891.00p 904.00p 342296
29/06/2021 922.00p 936.00p 913.00p 913.00p 252951
28/06/2021 930.00p 968.00p 925.00p 926.00p 519565
25/06/2021 951.00p 969.00p 939.85p 969.00p 209254
24/06/2021 939.00p 947.00p 932.00p 942.00p 371050
23/06/2021 899.00p 956.00p 886.00p 935.00p 1092453
22/06/2021 872.00p 886.00p 863.00p 886.00p 275484
21/06/2021 872.00p 889.00p 847.00p 875.00p 1539563
18/06/2021 875.00p 875.00p 857.00p 870.00p 462479
17/06/2021 868.00p 890.00p 852.00p 867.00p 970886
16/06/2021 859.00p 894.00p 837.12p 893.00p 3161246
15/06/2021 825.00p 840.00p 800.00p 830.00p 1755028
14/06/2021 845.00p 867.00p 812.00p 862.00p 664662
11/06/2021 831.00p 846.92p 827.00p 839.00p 228990
10/06/2021 812.00p 845.00p 804.31p 832.00p 278207
09/06/2021 805.00p 815.00p 801.00p 813.00p 182633
08/06/2021 800.00p 827.00p 800.00p 807.00p 153713
07/06/2021 807.00p 812.00p 800.00p 800.00p 384588
04/06/2021 796.00p 815.00p 796.00p 807.00p 174459
03/06/2021 807.00p 814.00p 796.00p 802.00p 107989
02/06/2021 805.00p 816.00p 800.00p 808.00p 155031
01/06/2021 817.00p 817.00p 797.00p 805.00p 113291
31/05/2021 780.00p 812.84p 780.00p 805.00p 82124
28/05/2021 780.00p 812.84p 780.00p 805.00p 82124
27/05/2021 791.00p 805.00p 786.00p 805.00p 337279
26/05/2021 769.00p 794.00p 764.62p 793.00p 299665
25/05/2021 781.00p 790.00p 770.00p 772.00p 86511
24/05/2021 786.00p 792.00p 768.00p 777.00p 112711
21/05/2021 766.00p 784.00p 765.95p 776.00p 193466
20/05/2021 750.00p 775.00p 742.00p 770.00p 231903
19/05/2021 746.00p 751.00p 737.00p 746.00p 214342
18/05/2021 740.00p 753.00p 737.00p 744.00p 152438
17/05/2021 725.00p 752.00p 725.00p 735.00p 148223
14/05/2021 745.00p 752.00p 735.00p 739.00p 118190
13/05/2021 730.00p 745.00p 720.99p 740.00p 356203
12/05/2021 765.00p 765.00p 735.00p 735.00p 229241
11/05/2021 778.00p 781.15p 732.00p 751.00p 521514
10/05/2021 780.00p 785.08p 762.00p 777.00p 314076
07/05/2021 781.00p 805.00p 763.00p 767.00p 295670
06/05/2021 820.00p 829.00p 767.00p 772.00p 404426
05/05/2021 805.00p 829.00p 790.00p 797.00p 281604
04/05/2021 846.00p 846.00p 809.00p 810.00p 1131780
03/05/2021 839.00p 847.00p 836.26p 843.00p 321523
30/04/2021 839.00p 847.00p 836.26p 843.00p 321523
29/04/2021 828.00p 845.00p 811.00p 840.00p 4001282
28/04/2021 830.00p 834.00p 818.00p 827.00p 628696
27/04/2021 832.00p 837.00p 818.00p 829.00p 147421
26/04/2021 845.00p 871.00p 828.50p 834.00p 380372
23/04/2021 837.00p 854.00p 821.00p 834.00p 495237
22/04/2021 830.00p 838.00p 809.00p 828.00p 1417809
21/04/2021 810.00p 818.00p 798.25p 815.00p 493198
20/04/2021 831.00p 836.00p 805.00p 806.00p 404913
19/04/2021 844.00p 847.00p 826.00p 830.00p 217255
16/04/2021 860.00p 860.00p 838.00p 845.00p 216425
15/04/2021 830.00p 859.00p 824.05p 835.00p 1223100
14/04/2021 823.00p 830.00p 823.00p 826.00p 389861
13/04/2021 820.00p 835.00p 819.00p 825.00p 414363
12/04/2021 803.00p 835.00p 803.00p 820.00p 345612
09/04/2021 830.00p 835.00p 822.00p 835.00p 407979
08/04/2021 830.00p 837.00p 810.00p 830.00p 610250
07/04/2021 840.00p 840.00p 812.00p 815.00p 273490
06/04/2021 820.00p 836.00p 807.00p 830.00p 564722
02/04/2021 815.00p 815.00p 789.00p 810.00p 177918
01/04/2021 815.00p 815.00p 789.00p 810.00p 177918
31/03/2021 826.00p 828.00p 798.00p 808.00p 375597
30/03/2021 818.00p 826.00p 791.17p 824.00p 101409
29/03/2021 828.00p 834.00p 810.00p 826.00p 182754
26/03/2021 840.00p 856.00p 808.00p 826.00p 245760
25/03/2021 848.00p 856.00p 808.00p 830.00p 237811
24/03/2021 864.00p 866.00p 846.00p 846.00p 172369
23/03/2021 860.00p 874.00p 848.00p 864.00p 301859
22/03/2021 860.00p 868.00p 848.00p 854.00p 115994
19/03/2021 880.00p 880.00p 846.44p 856.00p 352606
18/03/2021 872.00p 886.00p 838.00p 882.00p 112708
17/03/2021 870.00p 898.00p 862.00p 876.00p 153674
16/03/2021 870.00p 890.58p 840.00p 872.00p 144083
15/03/2021 858.00p 874.00p 830.00p 866.00p 163072
12/03/2021 836.00p 844.00p 830.00p 840.00p 83802
11/03/2021 820.00p 842.00p 816.00p 840.00p 218609
10/03/2021 816.00p 824.00p 804.00p 812.00p 2940352
09/03/2021 802.00p 810.00p 798.00p 810.00p 370439
08/03/2021 816.00p 823.00p 795.51p 800.00p 257278
05/03/2021 830.00p 830.00p 798.00p 802.00p 183176
04/03/2021 834.00p 844.00p 816.00p 824.00p 913855
03/03/2021 848.00p 852.00p 830.00p 842.00p 173135
02/03/2021 870.00p 870.00p 830.00p 838.00p 233752
01/03/2021 860.00p 864.00p 840.00p 844.00p 158823
26/02/2021 870.00p 870.00p 836.00p 848.00p 676419
25/02/2021 860.00p 872.00p 843.48p 858.00p 270145
24/02/2021 824.00p 857.80p 822.00p 852.00p 342277
23/02/2021 830.00p 836.00p 810.00p 820.00p 298463
22/02/2021 816.00p 828.00p 808.00p 814.00p 333786
19/02/2021 790.00p 834.00p 782.00p 824.00p 189142
18/02/2021 840.00p 840.00p 798.00p 802.00p 135124
17/02/2021 836.00p 836.00p 802.00p 806.00p 211389
16/02/2021 812.00p 836.00p 798.00p 830.00p 300186
15/02/2021 826.00p 826.00p 800.00p 806.00p 220113
12/02/2021 808.00p 820.00p 792.00p 816.00p 956101
11/02/2021 812.00p 832.00p 792.00p 812.00p 312310
10/02/2021 780.00p 834.00p 764.00p 818.00p 406922
09/02/2021 766.00p 774.00p 762.00p 772.00p 1599570
08/02/2021 754.00p 772.00p 754.00p 770.00p 957910
05/02/2021 766.00p 770.00p 754.00p 764.00p 154602
04/02/2021 762.00p 776.00p 752.00p 752.00p 340090
03/02/2021 778.00p 780.00p 746.00p 760.00p 465823
02/02/2021 718.00p 774.00p 702.00p 766.00p 320419
01/02/2021 690.00p 714.98p 686.00p 708.00p 554272
29/01/2021 690.00p 691.39p 672.00p 688.00p 323130
28/01/2021 680.00p 696.00p 670.00p 692.00p 305471
27/01/2021 720.00p 720.00p 678.00p 692.00p 343125
26/01/2021 686.00p 710.00p 676.00p 706.00p 338485
25/01/2021 690.00p 695.60p 672.00p 678.00p 191472
22/01/2021 690.00p 700.00p 674.00p 678.00p 224926
21/01/2021 670.00p 696.00p 666.00p 692.00p 1513567
20/01/2021 662.00p 672.00p 658.38p 670.00p 621511
19/01/2021 656.00p 662.00p 650.00p 660.00p 155925
18/01/2021 642.00p 660.00p 632.53p 656.00p 647535
15/01/2021 648.00p 651.25p 626.00p 638.00p 115553
14/01/2021 642.00p 658.00p 633.93p 650.00p 152137
13/01/2021 666.00p 666.00p 639.69p 644.00p 207368
12/01/2021 666.00p 667.90p 652.00p 652.00p 130374
11/01/2021 672.00p 690.00p 654.00p 656.00p 182914
08/01/2021 678.00p 678.00p 658.00p 666.00p 941406
07/01/2021 682.00p 686.00p 672.00p 674.00p 111593
06/01/2021 682.00p 690.00p 674.00p 674.00p 172219
05/01/2021 664.00p 686.00p 664.00p 686.00p 572924
04/01/2021 678.00p 678.00p 655.85p 668.00p 190451
31/12/2020 664.00p 676.00p 658.00p 660.00p 28254
30/12/2020 656.00p 670.00p 654.00p 662.00p 252296
29/12/2020 678.00p 678.00p 648.00p 654.00p 250085
24/12/2020 644.00p 652.00p 638.00p 644.00p 42604
23/12/2020 610.00p 650.00p 610.00p 648.00p 63174
22/12/2020 620.00p 634.22p 614.00p 624.00p 54532
21/12/2020 620.00p 644.00p 606.00p 628.00p 103455
18/12/2020 620.00p 644.00p 620.00p 642.00p 315247
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

*Close Price adjusted for both dividends and splits