Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/06/2019 516.00p 530.00p 510.00p 514.00p 40836
21/06/2019 522.00p 538.00p 514.00p 516.00p 18877
20/06/2019 540.00p 540.00p 514.00p 514.00p 19527
19/06/2019 528.00p 542.00p 524.00p 532.00p 54788
18/06/2019 524.00p 530.00p 516.00p 526.00p 20229
17/06/2019 532.00p 548.00p 524.00p 524.00p 48211
14/06/2019 550.00p 566.00p 532.00p 540.00p 287394
13/06/2019 516.00p 542.00p 504.00p 542.00p 161415
12/06/2019 500.00p 514.00p 497.00p 506.00p 141056
11/06/2019 475.00p 499.00p 474.00p 498.00p 713842
10/06/2019 492.00p 492.00p 474.00p 474.00p 130228
07/06/2019 473.00p 479.40p 470.00p 474.00p 329628
06/06/2019 472.00p 479.00p 467.00p 476.00p 226278
05/06/2019 480.00p 480.00p 460.00p 467.50p 114916
04/06/2019 490.00p 492.00p 455.00p 470.00p 368182
03/06/2019 478.00p 490.00p 465.00p 487.00p 174927
31/05/2019 484.00p 485.00p 466.00p 475.00p 93858
30/05/2019 460.00p 474.73p 460.00p 470.00p 92492
29/05/2019 470.00p 472.00p 460.00p 465.00p 24280
28/05/2019 469.00p 469.00p 457.08p 466.00p 11096
24/05/2019 459.00p 466.92p 454.00p 458.00p 16015
23/05/2019 460.00p 469.40p 459.00p 465.00p 28351
22/05/2019 470.00p 475.00p 467.08p 470.00p 122414
21/05/2019 474.00p 474.00p 466.00p 473.00p 14555
20/05/2019 467.00p 475.00p 466.15p 470.00p 30062
17/05/2019 466.00p 478.20p 465.00p 472.00p 63314
16/05/2019 465.00p 465.00p 462.00p 464.00p 419328
15/05/2019 450.00p 468.00p 450.00p 462.00p 13371
14/05/2019 463.00p 474.00p 460.51p 462.00p 73650
13/05/2019 470.00p 479.00p 440.00p 469.00p 45854
10/05/2019 473.00p 487.80p 468.00p 474.00p 43504
09/05/2019 475.00p 488.00p 469.06p 477.00p 52168
08/05/2019 472.00p 497.44p 468.00p 468.00p 25155
07/05/2019 481.00p 487.00p 474.00p 478.00p 22547
03/05/2019 480.00p 500.00p 467.13p 489.50p 29210
02/05/2019 490.00p 492.55p 471.13p 475.00p 190718
01/05/2019 495.00p 495.00p 486.00p 487.50p 14836
30/04/2019 483.00p 492.50p 482.00p 490.00p 34778
29/04/2019 495.00p 498.00p 466.00p 480.00p 62535
26/04/2019 492.00p 496.00p 490.00p 496.00p 28675
25/04/2019 498.00p 499.65p 485.00p 495.00p 131790
24/04/2019 500.00p 500.00p 491.45p 498.00p 6192
23/04/2019 494.00p 500.00p 488.30p 500.00p 12042
18/04/2019 487.00p 493.00p 487.00p 493.00p 12565
17/04/2019 490.00p 494.00p 488.06p 493.00p 12608
16/04/2019 479.00p 494.00p 479.00p 493.00p 798625
15/04/2019 479.00p 482.00p 475.00p 482.00p 52769
12/04/2019 480.00p 480.00p 475.00p 476.00p 455457
11/04/2019 469.00p 480.00p 469.00p 480.00p 19436
10/04/2019 460.00p 480.00p 446.00p 477.00p 1056970
09/04/2019 465.00p 480.00p 455.00p 460.00p 183027
08/04/2019 490.00p 500.40p 466.00p 470.00p 66765
05/04/2019 487.00p 501.49p 480.00p 484.00p 19139
04/04/2019 502.00p 502.00p 487.00p 493.00p 12895
03/04/2019 496.00p 504.00p 489.45p 504.00p 43294
02/04/2019 490.00p 508.00p 488.00p 500.00p 32025
01/04/2019 520.00p 520.00p 489.00p 498.00p 42592
29/03/2019 498.00p 510.00p 495.00p 510.00p 7936
28/03/2019 505.00p 510.00p 490.15p 500.00p 14378
27/03/2019 500.00p 510.00p 488.00p 502.50p 15677
26/03/2019 494.00p 507.41p 488.51p 494.00p 39005
25/03/2019 510.00p 525.00p 490.00p 497.50p 38958
22/03/2019 525.00p 540.00p 505.00p 515.00p 61498
21/03/2019 535.00p 538.00p 520.00p 527.50p 234160
20/03/2019 540.00p 540.00p 530.00p 540.00p 22646
19/03/2019 535.00p 535.00p 525.00p 530.00p 4067
18/03/2019 550.00p 550.00p 535.00p 535.00p 26805
15/03/2019 550.00p 550.00p 530.00p 545.00p 16014
14/03/2019 530.00p 545.00p 520.00p 540.00p 34697
13/03/2019 520.00p 541.08p 520.00p 530.00p 21790
12/03/2019 540.00p 550.00p 520.00p 545.00p 79433
11/03/2019 550.00p 559.62p 533.00p 545.00p 13647
08/03/2019 550.00p 559.12p 540.00p 545.00p 52353
07/03/2019 555.00p 555.00p 540.00p 550.00p 31099
06/03/2019 560.00p 560.00p 540.00p 555.00p 41958
05/03/2019 540.00p 580.00p 528.00p 560.00p 83171
04/03/2019 530.00p 540.00p 525.00p 540.00p 33331
01/03/2019 530.00p 534.00p 525.00p 530.00p 57393
28/02/2019 530.00p 530.00p 515.00p 527.50p 29512
27/02/2019 515.00p 530.00p 513.35p 527.50p 27703
26/02/2019 500.00p 520.00p 493.50p 520.00p 140737
25/02/2019 490.00p 498.50p 487.00p 495.00p 33009
22/02/2019 484.00p 495.76p 484.00p 490.00p 14907
21/02/2019 484.00p 491.00p 476.40p 491.00p 4191
20/02/2019 480.00p 485.36p 472.00p 480.00p 12917
19/02/2019 466.00p 490.00p 440.00p 480.00p 102723
18/02/2019 480.00p 490.00p 450.00p 465.00p 183452
15/02/2019 480.00p 489.99p 480.00p 489.00p 5620
14/02/2019 494.00p 505.00p 464.00p 480.00p 186879
13/02/2019 510.00p 520.00p 488.12p 496.00p 19527
12/02/2019 520.00p 530.00p 510.15p 515.00p 11992
11/02/2019 525.00p 527.00p 501.10p 512.50p 31604
08/02/2019 525.00p 530.00p 515.00p 522.50p 11764
07/02/2019 530.00p 535.00p 525.00p 525.00p 38693
06/02/2019 525.00p 530.00p 525.00p 527.50p 24426
05/02/2019 530.00p 530.00p 525.35p 530.00p 45691
04/02/2019 525.00p 529.65p 525.00p 527.50p 9424
01/02/2019 530.00p 530.00p 525.00p 530.00p 16076
31/01/2019 535.00p 535.00p 526.10p 530.00p 76938
30/01/2019 540.00p 540.00p 525.00p 527.50p 8901
29/01/2019 550.00p 550.00p 525.00p 535.00p 8645
28/01/2019 545.00p 560.00p 525.00p 540.00p 36539
25/01/2019 580.00p 580.00p 535.00p 555.00p 21874
24/01/2019 565.00p 565.00p 545.00p 550.00p 14306
23/01/2019 540.00p 560.00p 540.00p 545.00p 5752
22/01/2019 570.00p 570.00p 540.00p 545.00p 43514
21/01/2019 560.00p 585.00p 540.00p 550.00p 89870
18/01/2019 585.00p 605.00p 575.00p 605.00p 4606
17/01/2019 600.00p 600.00p 570.00p 585.00p 7296
16/01/2019 570.00p 582.30p 570.00p 570.00p 844
15/01/2019 597.90p 597.90p 575.00p 590.00p 3429
14/01/2019 610.00p 610.00p 580.00p 605.00p 6273
11/01/2019 615.00p 615.00p 580.00p 595.00p 4951
10/01/2019 615.00p 615.00p 585.00p 600.00p 6777
09/01/2019 615.00p 615.00p 585.00p 602.50p 7333
08/01/2019 625.00p 625.00p 585.00p 585.00p 38900
07/01/2019 620.00p 625.00p 590.00p 610.00p 28441
04/01/2019 550.00p 595.00p 550.00p 585.00p 21909
03/01/2019 555.00p 555.00p 540.00p 540.00p 2607
02/01/2019 540.00p 555.00p 536.00p 555.00p 9333
31/12/2018 535.00p 540.00p 530.00p 540.00p 0
28/12/2018 535.00p 540.00p 530.00p 530.00p 1503
27/12/2018 530.00p 542.50p 530.00p 542.50p 1042
24/12/2018 523.85p 537.50p 523.85p 537.50p 26
21/12/2018 555.00p 555.00p 535.00p 545.00p 1069
20/12/2018 525.00p 555.00p 525.00p 535.00p 54496
19/12/2018 550.00p 555.00p 535.00p 535.00p 8593
18/12/2018 550.00p 555.00p 525.00p 555.00p 17245
17/12/2018 530.00p 550.00p 530.00p 545.00p 2505
14/12/2018 530.00p 555.00p 520.10p 555.00p 193489
13/12/2018 535.00p 535.00p 515.00p 530.00p 8099
12/12/2018 515.00p 530.00p 510.00p 510.00p 3705
11/12/2018 515.00p 535.00p 515.00p 520.00p 2163
10/12/2018 520.00p 535.00p 510.00p 510.00p 10275
07/12/2018 535.00p 540.00p 520.00p 530.00p 4225
06/12/2018 550.00p 550.00p 530.00p 530.00p 2872
05/12/2018 545.00p 545.00p 530.00p 540.00p 5147
04/12/2018 530.00p 554.00p 525.00p 535.00p 8965
03/12/2018 535.00p 563.75p 535.00p 540.00p 9359
30/11/2018 555.00p 560.00p 535.00p 550.00p 7238
29/11/2018 555.00p 555.00p 543.75p 555.00p 7090
28/11/2018 560.00p 560.00p 540.00p 540.00p 2556
27/11/2018 550.00p 560.00p 535.00p 545.00p 16207
26/11/2018 550.00p 560.00p 540.00p 550.00p 9343
23/11/2018 535.00p 550.00p 535.00p 545.00p 3819
22/11/2018 535.00p 545.00p 530.00p 535.00p 8715
21/11/2018 550.00p 550.00p 535.00p 545.00p 3331
20/11/2018 550.00p 555.00p 535.00p 535.00p 11380
19/11/2018 550.00p 560.00p 535.00p 540.00p 20574
16/11/2018 535.00p 560.00p 535.00p 560.00p 11954
15/11/2018 555.00p 555.00p 545.00p 545.00p 2659
14/11/2018 550.00p 560.00p 549.70p 550.00p 16686
13/11/2018 535.00p 565.00p 535.00p 550.00p 15862
12/11/2018 530.00p 563.75p 525.00p 535.00p 17472
09/11/2018 520.00p 542.00p 520.00p 525.00p 199602
08/11/2018 515.00p 525.00p 510.00p 525.00p 30133
07/11/2018 540.00p 540.00p 510.00p 510.00p 31191
06/11/2018 535.00p 550.00p 525.00p 525.00p 12900
05/11/2018 540.00p 550.00p 535.00p 550.00p 44192
02/11/2018 515.00p 540.00p 515.00p 530.00p 71323
01/11/2018 510.00p 525.00p 510.00p 515.00p 32755
31/10/2018 500.00p 520.00p 493.84p 520.00p 16866
30/10/2018 510.00p 510.00p 492.00p 494.00p 26958
29/10/2018 515.00p 524.25p 510.00p 510.00p 11262
26/10/2018 510.00p 530.00p 510.00p 525.00p 13900
25/10/2018 515.00p 525.00p 510.00p 525.00p 5042
24/10/2018 515.00p 529.25p 515.00p 525.00p 170158
23/10/2018 515.00p 515.00p 510.00p 510.00p 4887
22/10/2018 515.00p 525.00p 515.00p 525.00p 26685
19/10/2018 535.00p 535.00p 510.00p 525.00p 62265
18/10/2018 535.00p 535.00p 520.00p 535.00p 3841
17/10/2018 540.00p 540.00p 520.00p 535.00p 11648
16/10/2018 515.00p 536.94p 515.00p 535.00p 1845
15/10/2018 545.00p 545.00p 510.00p 527.50p 45866
12/10/2018 510.00p 540.00p 505.33p 540.00p 22202
11/10/2018 510.00p 524.00p 492.00p 505.00p 56438
10/10/2018 560.00p 560.00p 510.00p 525.00p 68395
09/10/2018 555.00p 555.76p 525.50p 535.00p 108453
08/10/2018 580.00p 590.00p 555.00p 570.00p 18192
05/10/2018 585.00p 595.00p 585.00p 590.00p 40059
04/10/2018 590.00p 595.00p 580.00p 595.00p 33867
03/10/2018 595.00p 598.75p 580.00p 585.00p 17644
02/10/2018 580.00p 600.00p 575.00p 595.00p 13394
01/10/2018 590.00p 595.00p 580.00p 585.00p 21284
28/09/2018 600.00p 600.00p 585.00p 600.00p 34248
27/09/2018 605.00p 605.00p 585.00p 600.00p 12882
26/09/2018 620.00p 629.00p 605.00p 625.00p 43494
25/09/2018 620.00p 625.00p 605.00p 625.00p 18317
24/09/2018 600.00p 625.00p 600.00p 625.00p 23264
21/09/2018 560.00p 615.00p 560.00p 615.00p 34702
20/09/2018 555.00p 570.00p 555.00p 570.00p 20659
19/09/2018 555.00p 565.00p 545.00p 565.00p 5619
18/09/2018 540.00p 555.00p 540.00p 545.00p 8293
17/09/2018 540.00p 560.00p 540.00p 550.00p 8936
14/09/2018 525.00p 555.00p 525.00p 550.00p 29671
13/09/2018 540.00p 540.00p 520.00p 535.00p 45293
12/09/2018 550.00p 550.00p 530.00p 540.00p 15821
11/09/2018 535.00p 540.00p 530.00p 540.00p 6771
10/09/2018 530.00p 544.00p 530.00p 540.00p 29299
07/09/2018 520.00p 550.00p 520.00p 540.00p 58841

*Close Price adjusted for both dividends and splits