Molten Ventures VCT (MVCT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/11/2024 38.50p 38.50p 37.00p 38.50p 0
14/11/2024 38.50p 38.50p 38.50p 38.50p 0
13/11/2024 38.50p 40.00p 38.50p 38.50p 2487
12/11/2024 38.50p 38.50p 38.50p 38.50p 0
11/11/2024 38.50p 38.50p 38.50p 38.50p 0
08/11/2024 38.50p 38.50p 37.00p 38.50p 0
07/11/2024 38.50p 38.50p 38.50p 38.50p 0
06/11/2024 42.00p 42.00p 20.00p 38.50p 31428
05/11/2024 42.00p 42.00p 42.00p 42.00p 0
04/11/2024 42.00p 42.00p 42.00p 42.00p 0
01/11/2024 42.00p 42.00p 42.00p 42.00p 0
31/10/2024 42.00p 42.00p 42.00p 42.00p 0
30/10/2024 42.00p 42.00p 42.00p 42.00p 0
29/10/2024 42.00p 42.00p 42.00p 42.00p 0
28/10/2024 42.00p 42.00p 42.00p 42.00p 0
25/10/2024 42.00p 43.00p 42.00p 42.00p 6
24/10/2024 42.00p 43.00p 42.00p 42.00p 0
23/10/2024 42.00p 42.00p 42.00p 42.00p 0
22/10/2024 42.00p 43.00p 42.00p 42.00p 10
21/10/2024 42.00p 42.00p 42.00p 42.00p 0
18/10/2024 42.00p 42.00p 42.00p 42.00p 0
17/10/2024 42.00p 42.00p 42.00p 42.00p 0
16/10/2024 42.00p 42.00p 42.00p 42.00p 0
15/10/2024 42.00p 42.00p 42.00p 42.00p 0
14/10/2024 42.00p 42.00p 42.00p 42.00p 0
11/10/2024 42.00p 43.00p 41.00p 42.00p 0
10/10/2024 42.00p 42.00p 42.00p 42.00p 0
09/10/2024 42.00p 43.00p 42.00p 42.00p 1133
08/10/2024 42.00p 42.00p 42.00p 42.00p 0
07/10/2024 42.00p 42.00p 42.00p 42.00p 0
04/10/2024 42.00p 42.00p 42.00p 42.00p 0
03/10/2024 42.00p 42.00p 42.00p 42.00p 0
02/10/2024 42.00p 42.00p 42.00p 42.00p 0
01/10/2024 42.00p 42.00p 42.00p 42.00p 0
30/09/2024 42.00p 43.00p 42.00p 42.00p 256
27/09/2024 42.00p 42.00p 42.00p 42.00p 0
26/09/2024 42.00p 42.00p 42.00p 42.00p 0
25/09/2024 42.00p 42.00p 42.00p 42.00p 0
24/09/2024 42.00p 42.00p 42.00p 42.00p 0
23/09/2024 42.00p 42.00p 42.00p 42.00p 0
20/09/2024 42.00p 42.00p 42.00p 42.00p 0
19/09/2024 42.00p 42.00p 42.00p 42.00p 0
18/09/2024 42.00p 42.00p 38.00p 42.00p 2666
17/09/2024 42.00p 42.00p 42.00p 42.00p 0
16/09/2024 42.40p 42.40p 39.00p 42.00p 6415
13/09/2024 42.40p 42.40p 42.40p 42.40p 0
12/09/2024 42.40p 43.40p 42.40p 42.40p 2500
11/09/2024 42.40p 42.40p 42.40p 42.40p 0
10/09/2024 42.40p 42.40p 42.40p 42.40p 0
09/09/2024 42.40p 42.40p 42.40p 42.40p 0
06/09/2024 42.40p 42.40p 42.40p 42.40p 0
05/09/2024 42.40p 42.40p 42.40p 42.40p 0
04/09/2024 42.40p 42.40p 42.40p 42.40p 0
03/09/2024 42.40p 42.40p 42.40p 42.40p 0
02/09/2024 42.40p 42.40p 42.40p 42.40p 0
30/08/2024 42.40p 42.40p 42.40p 42.40p 0
29/08/2024 42.40p 42.40p 42.40p 42.40p 0
28/08/2024 42.40p 42.40p 42.40p 42.40p 0
27/08/2024 42.40p 42.40p 42.40p 42.40p 0
23/08/2024 42.40p 43.40p 40.00p 42.40p 2002
22/08/2024 42.40p 44.00p 42.40p 42.40p 0
21/08/2024 44.00p 44.00p 44.00p 44.00p 0
20/08/2024 44.00p 44.00p 44.00p 44.00p 0
19/08/2024 44.00p 44.00p 44.00p 44.00p 0
16/08/2024 44.00p 44.00p 44.00p 44.00p 0
15/08/2024 44.00p 44.00p 44.00p 44.00p 0
14/08/2024 44.00p 44.00p 44.00p 44.00p 0
13/08/2024 44.00p 44.00p 44.00p 44.00p 0
12/08/2024 44.00p 44.00p 44.00p 44.00p 0
09/08/2024 44.00p 44.00p 44.00p 44.00p 0
08/08/2024 44.00p 44.00p 44.00p 44.00p 0
07/08/2024 44.00p 44.00p 44.00p 44.00p 0
06/08/2024 44.00p 44.00p 44.00p 44.00p 0
05/08/2024 44.00p 44.00p 44.00p 44.00p 0
02/08/2024 44.00p 44.00p 44.00p 44.00p 0
01/08/2024 44.00p 44.00p 44.00p 44.00p 0
31/07/2024 44.00p 44.00p 44.00p 44.00p 0
30/07/2024 44.00p 44.00p 44.00p 44.00p 0
29/07/2024 44.00p 44.00p 44.00p 44.00p 0
26/07/2024 44.00p 44.00p 44.00p 44.00p 0
25/07/2024 44.00p 44.00p 44.00p 44.00p 0
24/07/2024 44.00p 44.00p 44.00p 44.00p 0
23/07/2024 44.00p 44.00p 44.00p 44.00p 0
22/07/2024 44.00p 44.00p 44.00p 44.00p 0
19/07/2024 44.00p 44.00p 44.00p 44.00p 0
18/07/2024 44.00p 44.00p 44.00p 44.00p 0
17/07/2024 44.00p 44.00p 44.00p 44.00p 0
16/07/2024 44.00p 44.00p 44.00p 44.00p 0
15/07/2024 44.00p 44.00p 44.00p 44.00p 0
12/07/2024 44.00p 44.00p 44.00p 44.00p 0
11/07/2024 44.00p 44.00p 44.00p 44.00p 0
10/07/2024 44.00p 45.00p 43.00p 44.00p 4
09/07/2024 44.00p 44.00p 44.00p 44.00p 0
08/07/2024 44.00p 44.00p 44.00p 44.00p 0
05/07/2024 44.00p 44.00p 44.00p 44.00p 0
04/07/2024 44.00p 44.00p 44.00p 44.00p 0
03/07/2024 44.00p 44.00p 44.00p 44.00p 0
02/07/2024 44.00p 44.00p 44.00p 44.00p 0
01/07/2024 44.00p 44.00p 44.00p 44.00p 0
28/06/2024 44.00p 44.00p 44.00p 44.00p 0
27/06/2024 44.00p 44.00p 44.00p 44.00p 0
26/06/2024 44.00p 44.00p 44.00p 44.00p 0
25/06/2024 44.00p 44.00p 44.00p 44.00p 0
24/06/2024 44.00p 44.00p 43.00p 44.00p 3791
21/06/2024 44.00p 44.00p 44.00p 44.00p 0
20/06/2024 44.00p 45.00p 43.00p 44.00p 4445
19/06/2024 44.00p 44.00p 44.00p 44.00p 0
18/06/2024 44.00p 44.00p 44.00p 44.00p 0
17/06/2024 44.00p 45.00p 44.00p 44.00p 2222
14/06/2024 44.00p 44.00p 44.00p 44.00p 0
13/06/2024 44.00p 44.00p 44.00p 44.00p 0
12/06/2024 44.00p 44.00p 44.00p 44.00p 0
11/06/2024 44.00p 44.00p 44.00p 44.00p 0
10/06/2024 44.00p 45.00p 44.00p 44.00p 42469
07/06/2024 44.00p 44.00p 44.00p 44.00p 0
06/06/2024 44.00p 44.00p 44.00p 44.00p 0
05/06/2024 44.00p 44.00p 44.00p 44.00p 0
04/06/2024 44.00p 45.00p 44.00p 44.00p 432
03/06/2024 44.00p 44.00p 44.00p 44.00p 0
31/05/2024 44.00p 44.00p 44.00p 44.00p 0
30/05/2024 44.00p 44.00p 44.00p 44.00p 0
29/05/2024 44.00p 44.00p 44.00p 44.00p 0
28/05/2024 44.00p 44.00p 44.00p 44.00p 0
24/05/2024 45.00p 45.00p 20.00p 44.00p 3050
23/05/2024 45.00p 45.00p 45.00p 45.00p 0
22/05/2024 45.00p 45.00p 45.00p 45.00p 0
21/05/2024 45.00p 45.00p 45.00p 45.00p 0
20/05/2024 45.00p 45.00p 45.00p 45.00p 0
17/05/2024 45.00p 45.00p 45.00p 45.00p 0
16/05/2024 45.00p 45.00p 45.00p 45.00p 0
15/05/2024 45.00p 45.00p 45.00p 45.00p 0
14/05/2024 45.00p 45.00p 45.00p 45.00p 0
13/05/2024 45.00p 45.00p 45.00p 45.00p 0
10/05/2024 45.00p 45.00p 45.00p 45.00p 0
09/05/2024 45.00p 45.00p 45.00p 45.00p 0
08/05/2024 45.00p 45.00p 45.00p 45.00p 0
07/05/2024 45.00p 45.00p 45.00p 45.00p 0
03/05/2024 45.00p 45.00p 45.00p 45.00p 0
02/05/2024 45.00p 45.00p 45.00p 45.00p 0
01/05/2024 45.00p 45.00p 45.00p 45.00p 0
30/04/2024 45.00p 45.00p 45.00p 45.00p 0
29/04/2024 45.00p 45.00p 45.00p 45.00p 0
26/04/2024 45.00p 45.00p 45.00p 45.00p 0
25/04/2024 45.00p 45.00p 44.46p 45.00p 61294
24/04/2024 45.00p 45.00p 45.00p 45.00p 0
23/04/2024 45.00p 45.00p 45.00p 45.00p 0
22/04/2024 45.00p 45.00p 45.00p 45.00p 0
19/04/2024 45.00p 45.00p 45.00p 45.00p 0
18/04/2024 45.00p 45.00p 45.00p 45.00p 0
17/04/2024 45.00p 45.00p 45.00p 45.00p 0
16/04/2024 45.00p 45.00p 45.00p 45.00p 0
15/04/2024 45.00p 45.00p 44.46p 45.00p 719488
12/04/2024 45.00p 45.00p 45.00p 45.00p 0
11/04/2024 45.00p 45.00p 45.00p 45.00p 0
10/04/2024 45.00p 45.00p 45.00p 45.00p 0
09/04/2024 45.00p 45.79p 45.00p 45.00p 51
08/04/2024 45.00p 45.00p 45.00p 45.00p 0
05/04/2024 45.00p 45.79p 45.00p 45.00p 1569
04/04/2024 45.00p 45.00p 44.00p 45.00p 11678
03/04/2024 45.00p 45.00p 45.00p 45.00p 0
02/04/2024 45.00p 45.00p 45.00p 45.00p 0
28/03/2024 45.00p 45.00p 45.00p 45.00p 0
27/03/2024 45.00p 45.00p 45.00p 45.00p 0
26/03/2024 45.00p 45.00p 45.00p 45.00p 0
25/03/2024 45.00p 45.00p 45.00p 45.00p 0
22/03/2024 45.00p 45.00p 45.00p 45.00p 0
21/03/2024 45.00p 45.00p 45.00p 45.00p 0
20/03/2024 45.00p 45.00p 45.00p 45.00p 0
19/03/2024 45.00p 45.00p 45.00p 45.00p 0
18/03/2024 45.00p 45.00p 45.00p 45.00p 0
15/03/2024 45.00p 45.00p 45.00p 45.00p 0
14/03/2024 45.00p 45.00p 45.00p 45.00p 0
13/03/2024 45.00p 45.00p 45.00p 45.00p 0
12/03/2024 45.00p 45.00p 45.00p 45.00p 0
11/03/2024 45.00p 45.00p 45.00p 45.00p 0
08/03/2024 45.00p 45.00p 44.00p 45.00p 762
07/03/2024 45.00p 45.00p 45.00p 45.00p 0
06/03/2024 45.00p 45.00p 45.00p 45.00p 0
05/03/2024 45.00p 45.00p 45.00p 45.00p 0
04/03/2024 45.00p 45.00p 45.00p 45.00p 0
01/03/2024 45.00p 45.00p 45.00p 45.00p 0
29/02/2024 45.00p 45.00p 45.00p 45.00p 0
28/02/2024 45.00p 45.00p 45.00p 45.00p 0
27/02/2024 45.00p 45.00p 45.00p 45.00p 0
26/02/2024 45.00p 45.00p 45.00p 45.00p 0
23/02/2024 45.00p 45.00p 45.00p 45.00p 0
22/02/2024 45.00p 45.00p 45.00p 45.00p 0
21/02/2024 46.20p 46.20p 46.20p 46.20p 0
20/02/2024 46.20p 46.20p 46.20p 46.20p 0
19/02/2024 46.20p 46.20p 45.20p 46.20p 41
16/02/2024 46.20p 46.20p 46.20p 46.20p 0
15/02/2024 46.20p 46.20p 46.20p 46.20p 0
14/02/2024 46.20p 46.99p 46.20p 46.20p 2128
13/02/2024 46.20p 46.20p 46.20p 46.20p 0
12/02/2024 46.20p 46.20p 46.20p 46.20p 0
09/02/2024 46.20p 46.20p 46.20p 46.20p 0
08/02/2024 46.20p 46.20p 46.20p 46.20p 0
07/02/2024 46.20p 46.20p 46.20p 46.20p 0
06/02/2024 46.20p 46.20p 46.20p 46.20p 0
05/02/2024 46.20p 46.20p 46.20p 46.20p 0

*Close Price adjusted for both dividends and splits