Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/04/2020 326.00p 332.09p 310.40p 325.00p 75151
02/04/2020 320.00p 337.00p 316.28p 327.00p 77676
01/04/2020 347.00p 357.00p 312.72p 320.00p 63181
31/03/2020 350.00p 364.00p 345.00p 352.00p 305079
30/03/2020 322.00p 346.00p 305.51p 343.00p 182051
27/03/2020 330.00p 330.00p 307.00p 314.00p 128157
26/03/2020 310.00p 320.00p 293.00p 319.00p 366314
25/03/2020 290.00p 309.95p 290.00p 308.00p 94644
24/03/2020 285.00p 298.78p 273.00p 288.00p 196239
23/03/2020 297.00p 297.00p 255.00p 269.00p 269047
20/03/2020 300.00p 326.00p 275.00p 289.00p 824847
19/03/2020 328.00p 328.00p 275.00p 280.00p 288141
18/03/2020 330.00p 330.00p 300.00p 300.00p 108851
17/03/2020 378.00p 397.18p 311.00p 338.00p 266822
16/03/2020 434.00p 434.00p 362.86p 363.00p 121305
13/03/2020 426.00p 458.76p 422.00p 439.00p 212633
12/03/2020 485.00p 489.00p 422.95p 423.00p 89182
11/03/2020 510.00p 513.04p 480.00p 490.00p 78138
10/03/2020 500.00p 523.81p 482.81p 502.00p 139153
09/03/2020 492.00p 520.00p 470.00p 496.00p 264207
06/03/2020 530.00p 545.04p 496.00p 518.00p 82075
05/03/2020 538.00p 548.50p 526.60p 536.00p 46900
04/03/2020 530.00p 542.00p 520.16p 536.00p 521422
03/03/2020 528.00p 541.66p 512.00p 518.00p 67364
02/03/2020 540.00p 548.00p 500.00p 502.00p 202561
28/02/2020 540.00p 558.02p 508.00p 526.00p 472664
27/02/2020 558.00p 580.00p 556.00p 578.00p 532539
26/02/2020 558.00p 574.00p 558.00p 570.00p 174726
25/02/2020 588.00p 590.00p 560.00p 560.00p 53109
24/02/2020 592.00p 598.00p 560.00p 560.00p 98962
21/02/2020 608.00p 609.50p 586.00p 590.00p 49257
20/02/2020 612.00p 616.00p 592.00p 598.00p 187722
19/02/2020 586.00p 619.60p 580.00p 602.00p 214150
18/02/2020 570.00p 596.00p 568.00p 582.00p 132127
17/02/2020 544.00p 570.00p 544.00p 570.00p 37158
14/02/2020 570.00p 576.00p 550.00p 564.00p 171552
13/02/2020 564.00p 564.00p 545.76p 560.00p 113983
12/02/2020 578.00p 578.00p 560.00p 560.00p 135393
11/02/2020 542.00p 570.00p 542.00p 566.00p 968740
10/02/2020 534.00p 556.00p 534.00p 542.00p 198913
07/02/2020 542.00p 554.00p 540.00p 548.00p 69236
06/02/2020 530.00p 552.00p 524.00p 544.00p 106424
05/02/2020 540.00p 540.00p 520.00p 524.00p 32575
04/02/2020 530.00p 538.00p 517.00p 538.00p 1127815
03/02/2020 508.00p 525.50p 504.00p 520.00p 75553
31/01/2020 512.00p 526.00p 500.00p 514.00p 41254
30/01/2020 526.00p 530.00p 510.00p 512.00p 48965
29/01/2020 530.00p 534.06p 526.00p 526.00p 45784
28/01/2020 528.00p 534.54p 522.00p 530.00p 112930
27/01/2020 538.00p 538.00p 514.00p 522.00p 56908
24/01/2020 506.00p 534.00p 506.00p 530.00p 4225017
23/01/2020 524.00p 524.00p 500.00p 524.00p 54267
22/01/2020 522.00p 528.00p 512.00p 524.00p 847652
21/01/2020 520.00p 530.00p 516.00p 522.00p 66383
20/01/2020 500.00p 532.00p 500.00p 524.00p 211111
17/01/2020 510.00p 526.00p 502.00p 520.00p 379467
16/01/2020 499.00p 510.00p 483.00p 510.00p 113511
15/01/2020 492.00p 500.00p 488.75p 500.00p 558670
14/01/2020 487.00p 498.00p 480.00p 480.00p 221591
13/01/2020 481.00p 492.00p 480.00p 487.00p 44915
10/01/2020 473.00p 492.00p 473.00p 485.00p 228586
09/01/2020 472.00p 500.00p 472.00p 490.00p 84755
08/01/2020 481.00p 495.00p 480.00p 490.00p 106315
07/01/2020 472.00p 497.00p 472.00p 485.00p 29811
06/01/2020 479.00p 494.00p 472.00p 493.00p 19736
03/01/2020 494.00p 495.00p 480.00p 484.00p 50752
02/01/2020 472.00p 494.00p 472.00p 483.00p 17346
31/12/2019 490.00p 498.00p 480.00p 480.00p 25271
30/12/2019 479.00p 495.00p 475.00p 488.00p 227043
27/12/2019 488.00p 499.11p 480.00p 480.00p 56589
24/12/2019 472.00p 493.00p 472.00p 472.00p 12457
23/12/2019 495.00p 506.00p 475.00p 495.00p 67308
20/12/2019 490.00p 499.00p 484.00p 495.00p 20078
19/12/2019 500.00p 502.00p 471.18p 493.00p 65246
18/12/2019 495.00p 506.00p 492.00p 492.00p 34497
17/12/2019 495.00p 512.00p 474.25p 490.00p 223299
16/12/2019 490.00p 500.00p 467.00p 497.00p 82432
13/12/2019 497.00p 499.00p 480.00p 486.00p 136768
12/12/2019 475.00p 489.00p 460.00p 487.00p 64597
11/12/2019 485.00p 490.00p 471.06p 477.00p 41623
10/12/2019 488.00p 495.00p 466.00p 495.00p 526862
09/12/2019 475.00p 491.18p 473.00p 480.00p 272105
06/12/2019 473.00p 488.20p 472.00p 479.00p 38775
05/12/2019 490.00p 490.00p 471.00p 483.00p 45941
04/12/2019 489.00p 491.00p 483.00p 486.00p 121729
03/12/2019 489.00p 493.00p 470.00p 480.00p 42303
02/12/2019 500.00p 510.00p 482.00p 487.00p 87639
29/11/2019 480.00p 502.00p 478.00p 490.00p 3632147
28/11/2019 480.00p 486.37p 473.55p 478.00p 1124144
27/11/2019 482.00p 486.91p 468.00p 480.00p 1179406
26/11/2019 475.00p 480.78p 465.00p 467.00p 228803
25/11/2019 471.00p 475.00p 458.00p 465.00p 99794
22/11/2019 466.00p 487.32p 465.00p 465.00p 45566
21/11/2019 480.00p 480.00p 460.00p 466.00p 45944
20/11/2019 478.00p 480.00p 461.36p 469.00p 89435
19/11/2019 473.00p 482.70p 461.00p 471.00p 50086
18/11/2019 488.00p 488.00p 466.00p 472.00p 46737
15/11/2019 470.00p 482.15p 465.00p 476.00p 63549
14/11/2019 478.00p 478.00p 461.00p 468.00p 95599
13/11/2019 471.00p 484.00p 460.00p 462.00p 203175
12/11/2019 490.00p 494.48p 468.00p 472.00p 52780
11/11/2019 478.00p 514.15p 478.00p 480.00p 266450
08/11/2019 476.00p 476.00p 465.00p 469.00p 14396
07/11/2019 472.00p 489.00p 462.10p 476.00p 95222
06/11/2019 459.00p 473.00p 451.00p 465.00p 536678
05/11/2019 447.00p 460.00p 445.30p 450.00p 4799132
04/11/2019 455.00p 461.24p 442.00p 442.00p 112508
01/11/2019 449.00p 450.00p 442.00p 449.00p 41464
31/10/2019 449.00p 449.00p 441.00p 441.00p 13952
30/10/2019 449.00p 450.00p 442.00p 445.00p 14062
29/10/2019 454.00p 457.60p 446.00p 446.00p 9753
28/10/2019 463.00p 471.50p 454.00p 459.00p 40983
25/10/2019 458.00p 461.00p 456.00p 460.00p 177588
24/10/2019 456.00p 470.00p 456.00p 463.00p 10228
23/10/2019 461.00p 465.00p 456.00p 461.50p 2802
22/10/2019 457.00p 478.00p 457.00p 462.00p 6662
21/10/2019 465.00p 477.00p 458.00p 458.00p 3901
18/10/2019 465.00p 477.00p 458.00p 470.00p 11217
17/10/2019 464.00p 488.00p 464.00p 469.00p 12033
16/10/2019 485.00p 486.00p 466.00p 475.00p 237794
15/10/2019 483.00p 484.20p 467.00p 478.00p 214858
14/10/2019 483.00p 484.60p 474.00p 478.00p 35037
11/10/2019 465.00p 492.00p 465.00p 484.00p 165275
10/10/2019 464.00p 465.00p 457.10p 463.00p 296915
09/10/2019 453.00p 465.00p 452.00p 464.00p 22733
08/10/2019 440.00p 450.00p 440.00p 446.00p 126760
07/10/2019 450.00p 450.00p 432.00p 443.00p 17228
04/10/2019 444.00p 453.00p 438.00p 448.00p 47331
03/10/2019 440.00p 450.00p 435.70p 438.00p 53270
02/10/2019 420.00p 437.00p 420.00p 429.00p 45671
01/10/2019 428.00p 434.00p 419.00p 430.00p 87425
30/09/2019 410.00p 428.00p 408.00p 423.00p 4350588
27/09/2019 420.00p 420.00p 413.00p 413.00p 49538
26/09/2019 428.00p 435.50p 405.00p 410.00p 133410
25/09/2019 444.00p 444.00p 430.00p 430.00p 123678
24/09/2019 469.00p 469.00p 435.00p 436.00p 88794
23/09/2019 470.00p 472.75p 456.00p 460.00p 44334
20/09/2019 465.00p 480.00p 463.23p 470.00p 29175
19/09/2019 453.00p 469.00p 450.00p 465.00p 175586
18/09/2019 460.00p 460.00p 447.22p 451.00p 25394
17/09/2019 455.00p 464.36p 448.00p 453.00p 138449
16/09/2019 475.00p 476.00p 456.00p 456.00p 58864
13/09/2019 464.00p 483.51p 463.90p 474.00p 200602
12/09/2019 465.00p 470.00p 464.00p 464.00p 41600
11/09/2019 460.00p 467.00p 454.00p 464.00p 15737
10/09/2019 465.00p 470.00p 456.00p 460.00p 125328
09/09/2019 463.00p 465.22p 453.00p 460.00p 28069
06/09/2019 472.00p 474.00p 447.46p 461.00p 38387
05/09/2019 462.00p 490.00p 454.00p 475.00p 24654
04/09/2019 470.00p 479.00p 470.00p 472.00p 3076
03/09/2019 470.00p 485.64p 467.00p 478.00p 5956
02/09/2019 465.00p 488.00p 460.00p 470.00p 177882
30/08/2019 446.00p 468.84p 443.40p 452.00p 40408
29/08/2019 449.00p 450.00p 440.00p 445.00p 74906
28/08/2019 447.00p 450.00p 440.00p 447.00p 154445
27/08/2019 449.00p 449.65p 429.00p 445.00p 128871
23/08/2019 440.00p 450.00p 437.75p 448.00p 90466
22/08/2019 449.00p 469.00p 441.90p 450.00p 66195
21/08/2019 458.00p 474.00p 441.00p 449.00p 86185
20/08/2019 470.00p 480.37p 457.86p 462.00p 21759
19/08/2019 487.00p 487.00p 467.00p 469.00p 12928
16/08/2019 471.00p 490.00p 460.00p 485.00p 60638
15/08/2019 484.00p 485.00p 473.00p 480.00p 35978
14/08/2019 500.00p 509.71p 471.00p 471.00p 37263
13/08/2019 494.00p 510.00p 475.00p 492.00p 18427
12/08/2019 491.00p 511.76p 480.00p 494.00p 23007
09/08/2019 493.00p 512.00p 485.00p 500.00p 47310
08/08/2019 482.00p 510.00p 476.23p 508.00p 17951
07/08/2019 480.00p 508.00p 475.00p 486.00p 119598
06/08/2019 477.00p 510.00p 463.80p 489.00p 75259
05/08/2019 510.00p 512.68p 461.40p 478.00p 169480
02/08/2019 520.00p 527.80p 508.00p 510.00p 34812
01/08/2019 514.00p 522.00p 512.00p 518.00p 18192
31/07/2019 534.00p 536.00p 508.00p 508.00p 37923
30/07/2019 524.00p 524.00p 508.00p 516.00p 96880
29/07/2019 530.00p 530.00p 510.00p 514.00p 42157
26/07/2019 526.00p 535.30p 500.70p 530.00p 104330
25/07/2019 540.00p 550.00p 528.21p 530.00p 917084
24/07/2019 540.00p 550.00p 538.00p 546.00p 55127
23/07/2019 538.00p 546.00p 536.64p 544.00p 12297
22/07/2019 540.00p 550.00p 540.00p 540.00p 11303
19/07/2019 542.00p 550.00p 536.00p 540.00p 209868
18/07/2019 540.00p 552.00p 538.00p 538.00p 3265
17/07/2019 554.00p 554.00p 538.00p 538.00p 89502
16/07/2019 544.00p 554.00p 540.00p 546.00p 25758
15/07/2019 542.00p 549.30p 540.00p 542.00p 2684
12/07/2019 542.00p 554.00p 541.15p 544.00p 88130
11/07/2019 554.00p 554.00p 536.00p 542.00p 159791
10/07/2019 554.00p 554.00p 540.00p 542.00p 60501
09/07/2019 550.00p 557.86p 542.00p 548.00p 20866
08/07/2019 544.00p 554.00p 537.00p 546.00p 26724
05/07/2019 546.00p 560.00p 540.00p 542.00p 101024
04/07/2019 540.00p 545.30p 522.00p 540.00p 39801
03/07/2019 514.00p 534.00p 514.00p 528.00p 34445
02/07/2019 530.00p 540.00p 510.00p 514.00p 55418
01/07/2019 508.00p 529.20p 507.60p 522.00p 45811
28/06/2019 491.00p 515.40p 491.00p 500.00p 828489
27/06/2019 514.00p 514.00p 491.00p 492.00p 13519
26/06/2019 520.00p 520.00p 500.00p 510.00p 129244
25/06/2019 520.00p 520.00p 502.00p 514.00p 67812

*Close Price adjusted for both dividends and splits