Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/09/2018 550.00p 550.00p 525.00p 535.00p 12531
05/09/2018 520.00p 535.00p 520.00p 530.00p 45889
04/09/2018 535.00p 550.00p 520.00p 535.00p 117827
03/09/2018 550.00p 550.00p 530.00p 535.00p 8518
31/08/2018 540.00p 552.50p 530.00p 535.00p 45347
30/08/2018 570.00p 580.00p 540.00p 540.00p 38103
29/08/2018 570.00p 570.00p 545.00p 570.00p 20532
28/08/2018 565.00p 565.00p 530.00p 565.00p 207722
24/08/2018 585.00p 595.00p 540.00p 555.00p 60117
23/08/2018 590.00p 610.00p 568.88p 580.00p 82964
22/08/2018 630.00p 630.00p 604.29p 615.00p 20536
21/08/2018 630.00p 635.00p 605.00p 625.00p 11478
20/08/2018 635.00p 635.00p 630.00p 635.00p 19350
17/08/2018 640.00p 645.00p 635.00p 635.00p 17288
16/08/2018 650.00p 650.00p 635.00p 645.00p 27261
15/08/2018 645.00p 650.00p 635.00p 645.00p 18737
14/08/2018 640.00p 650.00p 640.00p 645.00p 106179
13/08/2018 630.00p 640.00p 620.00p 640.00p 85940
10/08/2018 625.00p 640.00p 620.00p 630.00p 158947
09/08/2018 620.00p 640.00p 602.50p 620.00p 64030
08/08/2018 615.00p 620.00p 600.00p 612.50p 42821
07/08/2018 590.00p 610.00p 590.00p 595.00p 80104
06/08/2018 600.00p 609.74p 590.00p 600.00p 30455
03/08/2018 585.00p 600.00p 583.00p 590.00p 78345
02/08/2018 580.00p 595.00p 575.00p 580.00p 5726
01/08/2018 585.00p 600.00p 579.00p 580.00p 12874
31/07/2018 580.00p 600.00p 580.00p 580.00p 33425
30/07/2018 590.00p 605.00p 585.00p 585.00p 14365
27/07/2018 605.00p 605.00p 590.00p 600.00p 8140
26/07/2018 595.00p 625.00p 595.00p 600.00p 91576
25/07/2018 625.00p 625.00p 595.00p 595.00p 49596
24/07/2018 635.00p 635.00p 615.25p 620.00p 44975
23/07/2018 610.00p 640.00p 610.00p 620.00p 114590
20/07/2018 600.00p 610.00p 595.00p 595.00p 18648
19/07/2018 575.00p 625.00p 575.00p 580.00p 44851
18/07/2018 540.00p 575.00p 540.00p 560.00p 9315
17/07/2018 550.00p 565.00p 540.00p 540.00p 7770
16/07/2018 550.00p 560.00p 530.00p 550.00p 15651
13/07/2018 545.00p 555.00p 540.00p 540.00p 8805
12/07/2018 525.00p 550.00p 520.00p 550.00p 16201
11/07/2018 530.00p 550.00p 530.00p 545.00p 28327
10/07/2018 525.00p 545.20p 518.50p 545.00p 67046
09/07/2018 510.00p 530.00p 510.00p 530.00p 41035
06/07/2018 505.00p 520.00p 500.00p 520.00p 7715
05/07/2018 500.00p 520.00p 500.00p 500.00p 6975
04/07/2018 520.00p 520.00p 496.00p 500.00p 76722
03/07/2018 515.00p 520.00p 500.00p 500.00p 8061
02/07/2018 510.00p 520.00p 505.00p 505.00p 21452
29/06/2018 505.00p 525.00p 505.00p 505.00p 6429
28/06/2018 520.00p 520.00p 500.00p 500.00p 8530
27/06/2018 505.00p 516.25p 494.00p 496.00p 11899
26/06/2018 510.00p 511.00p 490.00p 500.00p 47306
25/06/2018 525.00p 525.00p 510.00p 510.00p 31898
22/06/2018 520.00p 525.00p 496.20p 510.00p 24948
21/06/2018 505.00p 525.00p 500.00p 515.00p 15613
20/06/2018 494.00p 515.00p 488.00p 496.00p 46043
19/06/2018 474.00p 490.00p 472.00p 490.00p 172488
18/06/2018 490.00p 490.00p 470.00p 474.00p 178513
15/06/2018 498.00p 498.00p 468.00p 482.00p 160827
14/06/2018 505.00p 515.00p 476.00p 490.00p 83905
13/06/2018 476.00p 498.00p 470.00p 492.00p 86713
12/06/2018 470.00p 478.00p 466.00p 470.00p 16216
11/06/2018 476.00p 480.00p 470.00p 470.00p 16952
08/06/2018 472.00p 474.60p 468.00p 468.00p 24514
07/06/2018 472.00p 474.00p 460.00p 474.00p 14676
06/06/2018 464.00p 470.00p 459.00p 466.00p 18614
05/06/2018 474.00p 474.00p 463.00p 463.00p 14457
04/06/2018 470.00p 470.00p 460.00p 464.00p 14589
01/06/2018 460.00p 470.00p 460.00p 468.00p 19002
31/05/2018 448.00p 460.00p 448.00p 454.00p 15957
30/05/2018 454.00p 460.00p 440.00p 460.00p 5289
29/05/2018 440.00p 464.00p 440.00p 464.00p 154999
25/05/2018 452.00p 456.73p 420.00p 440.00p 8211821
24/05/2018 450.80p 450.80p 450.00p 450.00p 52
23/05/2018 448.25p 452.00p 448.25p 450.00p 3050
22/05/2018 450.00p 450.00p 448.00p 448.00p 2568
21/05/2018 434.00p 450.00p 434.00p 450.00p 8551
18/05/2018 450.00p 450.00p 436.25p 443.00p 8622
17/05/2018 446.00p 450.00p 443.00p 443.00p 22372
16/05/2018 440.00p 440.80p 437.00p 437.00p 15014
15/05/2018 440.00p 450.00p 440.00p 445.00p 70476
14/05/2018 440.00p 454.00p 440.00p 445.00p 12511
11/05/2018 458.00p 470.00p 454.00p 456.00p 10780
10/05/2018 440.00p 454.00p 434.25p 444.00p 11263
09/05/2018 450.00p 462.00p 440.00p 448.00p 14767
08/05/2018 460.00p 460.25p 442.00p 450.00p 9709
04/05/2018 454.00p 462.00p 450.00p 460.00p 31218
03/05/2018 460.00p 463.00p 454.00p 459.00p 9884
02/05/2018 466.00p 466.00p 466.00p 466.00p 17516
01/05/2018 468.00p 472.20p 465.00p 465.00p 104678
30/04/2018 470.00p 470.00p 460.25p 468.00p 14045
27/04/2018 466.00p 474.00p 465.00p 474.00p 108743
26/04/2018 470.00p 470.00p 466.00p 466.00p 23352
25/04/2018 466.00p 466.00p 464.00p 466.00p 8080
24/04/2018 466.00p 466.00p 460.00p 466.00p 207572
23/04/2018 466.00p 470.00p 445.00p 470.00p 8620
20/04/2018 461.00p 461.00p 445.00p 455.00p 3085
19/04/2018 462.00p 462.00p 448.40p 454.00p 7055
18/04/2018 468.00p 468.00p 462.00p 462.00p 13211
17/04/2018 454.00p 466.00p 454.00p 456.00p 9834
16/04/2018 470.00p 470.00p 446.00p 454.00p 17386
13/04/2018 444.00p 448.00p 445.00p 448.00p 10000
12/04/2018 444.00p 450.00p 440.00p 445.00p 5965
11/04/2018 448.00p 448.00p 446.00p 448.00p 2501
10/04/2018 444.00p 449.00p 444.00p 447.00p 1452
09/04/2018 459.00p 459.00p 444.00p 450.00p 87023
06/04/2018 460.00p 461.00p 450.00p 452.00p 9517
05/04/2018 459.00p 460.00p 455.00p 455.00p 12699
04/04/2018 466.00p 476.00p 456.00p 458.00p 12494
03/04/2018 484.00p 484.00p 460.00p 461.00p 22547
29/03/2018 470.00p 470.00p 450.00p 462.00p 17650
28/03/2018 466.00p 466.00p 460.00p 460.00p 6043
27/03/2018 459.00p 466.00p 452.00p 459.00p 10859
26/03/2018 452.00p 462.00p 448.00p 462.00p 13407
23/03/2018 458.00p 462.00p 448.00p 452.00p 18240
22/03/2018 465.00p 472.00p 465.00p 467.00p 2180
21/03/2018 470.00p 474.00p 465.00p 468.00p 3911
20/03/2018 474.00p 474.00p 469.00p 469.00p 2546
19/03/2018 476.00p 476.00p 468.00p 468.00p 5923
16/03/2018 476.00p 476.00p 468.00p 468.00p 105
15/03/2018 476.00p 470.00p 470.00p 470.00p 0
14/03/2018 476.00p 470.00p 470.00p 470.00p 0
13/03/2018 476.00p 476.00p 470.00p 470.00p 3702
12/03/2018 480.00p 480.00p 470.00p 470.00p 1281
09/03/2018 478.00p 478.00p 471.00p 471.00p 168
08/03/2018 480.00p 482.00p 471.00p 471.00p 7472
07/03/2018 482.00p 482.00p 472.00p 472.00p 1122
06/03/2018 482.00p 482.00p 472.00p 472.00p 2932
05/03/2018 476.00p 482.00p 472.00p 472.00p 6695
02/03/2018 484.00p 484.00p 468.00p 468.00p 529
01/03/2018 484.00p 484.00p 474.00p 474.00p 369
28/02/2018 482.00p 483.00p 474.00p 474.00p 797
27/02/2018 486.00p 486.00p 472.00p 472.00p 1701
26/02/2018 468.00p 482.00p 468.00p 472.00p 1047
23/02/2018 482.00p 482.00p 472.00p 472.00p 691
22/02/2018 482.00p 482.00p 472.00p 472.00p 6478
21/02/2018 472.00p 481.00p 462.00p 472.00p 12275
20/02/2018 462.00p 470.00p 460.00p 465.00p 8960
19/02/2018 456.00p 458.00p 450.00p 456.00p 9191
16/02/2018 449.20p 455.00p 449.20p 450.00p 3468
15/02/2018 452.00p 458.00p 452.00p 452.00p 12229
14/02/2018 452.00p 452.00p 446.00p 446.00p 1200
13/02/2018 450.00p 452.00p 445.00p 445.00p 5680
12/02/2018 445.63p 448.30p 428.00p 445.00p 9277
09/02/2018 440.00p 440.00p 422.00p 433.00p 1000
08/02/2018 432.00p 432.00p 429.00p 429.00p 1000
07/02/2018 414.00p 438.00p 414.00p 433.00p 25246
06/02/2018 410.00p 412.35p 394.00p 407.00p 9177
05/02/2018 423.00p 436.00p 423.00p 429.00p 2640
02/02/2018 422.00p 436.00p 418.00p 429.00p 6081
01/02/2018 436.00p 436.00p 422.00p 428.00p 2171
31/01/2018 414.00p 428.00p 414.00p 426.00p 35881
30/01/2018 430.00p 430.00p 421.00p 421.00p 993
29/01/2018 432.00p 432.00p 420.00p 426.00p 14740
26/01/2018 436.00p 438.00p 426.00p 426.00p 9952
25/01/2018 432.00p 440.00p 431.00p 431.00p 5574
24/01/2018 440.00p 446.00p 440.00p 444.00p 6967
23/01/2018 442.00p 448.00p 440.00p 448.00p 8265
22/01/2018 436.00p 444.00p 436.00p 442.00p 6766
19/01/2018 430.00p 444.00p 430.00p 439.00p 22716
18/01/2018 396.00p 438.00p 396.00p 427.00p 279850
17/01/2018 392.00p 396.00p 392.00p 394.00p 2661
16/01/2018 386.00p 396.00p 386.00p 391.00p 2362
15/01/2018 386.00p 391.00p 386.00p 391.00p 156
12/01/2018 386.00p 396.00p 386.00p 391.00p 2366
11/01/2018 396.00p 396.00p 391.00p 391.00p 2020
10/01/2018 396.00p 396.00p 386.00p 391.00p 871
09/01/2018 395.00p 396.00p 386.00p 391.00p 1618
08/01/2018 386.00p 391.00p 386.00p 391.00p 60
05/01/2018 396.00p 391.00p 391.00p 391.00p 0
04/01/2018 396.00p 396.00p 386.00p 391.00p 1142
03/01/2018 396.00p 396.00p 391.00p 391.00p 664
02/01/2018 395.00p 395.00p 391.00p 391.00p 700
29/12/2017 398.00p 391.50p 391.50p 391.50p 0
28/12/2017 398.00p 398.00p 391.50p 391.50p 260
27/12/2017 395.00p 398.00p 391.50p 391.50p 4500
22/12/2017 395.00p 388.50p 388.50p 388.50p 6563
21/12/2017 395.00p 395.00p 388.50p 388.50p 750
20/12/2017 383.30p 388.50p 383.30p 388.50p 125
19/12/2017 394.75p 395.00p 384.00p 388.50p 3270
18/12/2017 395.00p 395.00p 392.50p 392.50p 0
15/12/2017 395.00p 395.00p 395.00p 395.00p 2043
14/12/2017 390.00p 389.50p 389.50p 389.50p 0
13/12/2017 390.00p 395.00p 389.50p 389.50p 1034
12/12/2017 395.00p 395.00p 391.50p 391.50p 636
11/12/2017 395.00p 395.00p 389.50p 389.50p 3158
08/12/2017 390.00p 395.00p 390.00p 390.00p 1250
07/12/2017 390.00p 395.00p 390.00p 390.00p 176
06/12/2017 390.00p 395.00p 385.00p 390.00p 727
05/12/2017 390.00p 395.00p 390.00p 390.00p 199
04/12/2017 390.00p 395.00p 390.00p 390.00p 3677
01/12/2017 383.50p 395.00p 383.50p 390.00p 3864
30/11/2017 387.75p 390.00p 380.00p 383.50p 650
29/11/2017 387.75p 387.75p 387.75p 387.75p 0
28/11/2017 387.75p 391.95p 387.75p 387.75p 416
27/11/2017 387.75p 387.75p 387.75p 387.75p 0
24/11/2017 387.75p 387.75p 387.75p 387.75p 0
23/11/2017 387.75p 387.75p 385.00p 387.75p 150
22/11/2017 387.75p 387.75p 385.00p 387.75p 301
21/11/2017 387.75p 387.75p 386.43p 387.75p 1762

*Close Price adjusted for both dividends and splits