Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/08/2020 556.00p 562.00p 534.00p 542.00p 194177
14/08/2020 562.00p 562.00p 546.00p 554.00p 264598
13/08/2020 560.00p 566.50p 552.00p 556.00p 203220
12/08/2020 570.00p 570.00p 552.61p 558.00p 109389
11/08/2020 572.00p 576.00p 560.00p 564.00p 103928
10/08/2020 564.00p 578.00p 558.00p 568.00p 123345
07/08/2020 538.00p 576.00p 536.60p 576.00p 341314
06/08/2020 524.00p 550.65p 524.00p 540.00p 291676
05/08/2020 542.00p 542.00p 518.00p 538.00p 366397
04/08/2020 520.00p 530.00p 519.08p 528.00p 358086
03/08/2020 526.00p 528.00p 516.00p 520.00p 167127
31/07/2020 532.00p 544.00p 522.00p 526.00p 1020640
30/07/2020 544.00p 544.00p 518.00p 526.00p 526812
29/07/2020 520.00p 540.30p 514.00p 522.00p 627282
28/07/2020 510.00p 530.00p 508.00p 520.00p 193012
27/07/2020 488.00p 516.00p 483.00p 512.00p 102935
24/07/2020 502.00p 512.00p 500.00p 504.00p 274561
23/07/2020 512.00p 512.00p 495.00p 510.00p 162591
22/07/2020 508.00p 512.00p 498.00p 512.00p 256881
21/07/2020 502.00p 506.00p 498.00p 500.00p 365821
20/07/2020 484.00p 505.40p 484.00p 502.00p 179031
17/07/2020 504.00p 508.00p 489.00p 489.00p 279663
16/07/2020 479.00p 504.00p 479.00p 500.00p 269990
15/07/2020 484.00p 493.89p 472.00p 480.00p 130086
14/07/2020 480.00p 486.00p 464.00p 478.00p 145690
13/07/2020 479.00p 485.40p 470.00p 478.00p 155948
10/07/2020 487.00p 498.00p 450.00p 474.00p 260729
09/07/2020 491.00p 500.00p 475.00p 476.00p 261299
08/07/2020 488.00p 489.00p 480.00p 483.00p 546664
07/07/2020 469.00p 490.00p 469.00p 486.00p 426372
06/07/2020 481.00p 490.51p 461.00p 481.00p 1297347
03/07/2020 477.00p 488.00p 462.00p 467.00p 414316
02/07/2020 443.00p 465.00p 443.00p 460.00p 1796885
01/07/2020 441.00p 467.00p 440.80p 450.00p 258870
29/06/2020 463.00p 468.00p 437.56p 449.00p 180320
26/06/2020 460.00p 460.00p 440.00p 446.00p 65990
25/06/2020 453.00p 460.00p 438.00p 444.00p 117065
24/06/2020 470.00p 470.00p 450.00p 455.00p 101880
23/06/2020 453.00p 470.00p 450.00p 470.00p 272569
22/06/2020 460.00p 469.00p 448.00p 457.00p 220968
19/06/2020 469.00p 469.00p 440.00p 450.00p 280088
18/06/2020 465.00p 465.00p 450.00p 455.00p 160957
17/06/2020 460.00p 471.00p 444.90p 449.00p 14826787
16/06/2020 470.00p 483.00p 462.00p 470.00p 398681
15/06/2020 430.00p 480.00p 430.00p 473.00p 125287
12/06/2020 434.00p 461.00p 433.00p 461.00p 69187
11/06/2020 480.00p 480.00p 434.00p 440.00p 102024
10/06/2020 470.00p 474.00p 455.00p 458.00p 61374
09/06/2020 478.00p 479.00p 459.00p 469.00p 84663
08/06/2020 500.00p 510.00p 460.02p 479.00p 158388
05/06/2020 480.00p 510.00p 451.00p 510.00p 93300
04/06/2020 475.00p 475.00p 451.00p 469.00p 280298
03/06/2020 471.00p 473.00p 450.00p 470.00p 169127
02/06/2020 465.00p 490.00p 455.00p 470.00p 233555
01/06/2020 460.00p 480.00p 440.65p 478.00p 411140
29/05/2020 455.00p 456.92p 435.00p 453.00p 99931
28/05/2020 444.00p 490.00p 426.00p 455.00p 306754
27/05/2020 422.00p 448.42p 422.00p 442.00p 59715
26/05/2020 400.00p 459.08p 400.00p 436.00p 111733
22/05/2020 401.00p 420.00p 391.00p 420.00p 138193
21/05/2020 403.00p 424.35p 390.00p 401.00p 46886
20/05/2020 381.00p 415.00p 381.00p 394.00p 73850
19/05/2020 369.00p 401.00p 365.00p 390.00p 91470
18/05/2020 367.00p 368.98p 353.00p 368.00p 62651
15/05/2020 351.00p 369.00p 351.00p 351.00p 61807
14/05/2020 352.00p 368.97p 350.00p 354.00p 103553
13/05/2020 362.00p 370.00p 353.00p 357.00p 101194
12/05/2020 379.00p 380.00p 355.00p 370.00p 209336
11/05/2020 370.00p 385.00p 362.00p 382.00p 82412
07/05/2020 377.00p 385.00p 364.00p 384.00p 112595
06/05/2020 359.00p 388.00p 356.00p 370.00p 130970
05/05/2020 384.00p 384.00p 351.00p 371.00p 104609
01/05/2020 382.00p 382.00p 351.00p 365.00p 81738
30/04/2020 391.00p 400.00p 370.00p 371.00p 271456
29/04/2020 378.00p 409.00p 367.00p 405.00p 205906
28/04/2020 369.00p 385.00p 355.05p 377.00p 43606
27/04/2020 354.00p 368.00p 353.12p 365.00p 83139
24/04/2020 353.00p 366.75p 351.51p 366.00p 111284
23/04/2020 340.00p 362.00p 340.00p 359.00p 89276
22/04/2020 359.00p 371.16p 340.00p 353.00p 57432
21/04/2020 382.00p 382.05p 355.00p 357.00p 73542
20/04/2020 366.00p 390.00p 352.33p 378.00p 217521
17/04/2020 329.00p 373.00p 322.15p 363.00p 120022
16/04/2020 321.00p 332.70p 308.20p 322.00p 522205
15/04/2020 338.00p 342.00p 321.00p 322.00p 120564
14/04/2020 345.00p 345.00p 330.00p 334.00p 166567
09/04/2020 343.00p 343.00p 329.00p 335.00p 225005
08/04/2020 340.00p 347.00p 326.46p 331.00p 130068
07/04/2020 311.00p 343.00p 311.00p 330.00p 665499
06/04/2020 327.00p 340.00p 315.00p 320.00p 168191
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

*Close Price adjusted for both dividends and splits