Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits