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
19/04/2023 47.40p 47.40p 47.40p 47.40p 0
18/04/2023 47.40p 47.40p 47.40p 47.40p 0
17/04/2023 47.40p 47.40p 46.40p 47.40p 2053
14/04/2023 47.40p 47.40p 47.40p 47.40p 0
13/04/2023 47.40p 48.40p 47.40p 47.40p 16
12/04/2023 47.40p 47.40p 47.40p 47.40p 0
11/04/2023 47.40p 48.19p 47.40p 47.40p 1445
06/04/2023 47.40p 47.69p 47.21p 47.40p 430643
05/04/2023 47.40p 47.40p 47.40p 47.40p 0
04/04/2023 47.40p 47.40p 47.40p 47.40p 0
03/04/2023 47.40p 47.90p 47.40p 47.40p 2053
31/03/2023 47.40p 47.40p 47.40p 47.40p 0
30/03/2023 47.40p 48.00p 47.40p 47.40p 957
29/03/2023 47.40p 47.40p 47.40p 47.40p 0
28/03/2023 47.40p 47.40p 47.40p 47.40p 0
27/03/2023 47.40p 47.40p 47.40p 47.40p 0
24/03/2023 47.40p 47.40p 47.40p 47.40p 0
23/03/2023 47.40p 47.40p 47.40p 47.40p 0
22/03/2023 47.40p 47.40p 47.40p 47.40p 0
21/03/2023 47.40p 47.40p 47.40p 47.40p 0
20/03/2023 47.40p 47.40p 47.40p 47.40p 0
17/03/2023 47.40p 47.40p 47.40p 47.40p 0
16/03/2023 47.40p 47.40p 47.40p 47.40p 0
15/03/2023 47.40p 47.40p 47.40p 47.40p 0
14/03/2023 47.40p 47.40p 47.40p 47.40p 0
13/03/2023 47.40p 47.40p 47.40p 47.40p 0
10/03/2023 47.40p 47.40p 47.40p 47.40p 0
09/03/2023 47.40p 47.40p 46.40p 47.40p 2
08/03/2023 47.40p 47.40p 47.40p 47.40p 0
07/03/2023 47.40p 47.40p 47.40p 47.40p 0
06/03/2023 47.40p 47.40p 47.40p 47.40p 0
03/03/2023 47.40p 47.40p 47.40p 47.40p 0
02/03/2023 47.40p 47.40p 47.40p 47.40p 0
01/03/2023 49.00p 49.00p 49.00p 49.00p 0
28/02/2023 49.00p 50.00p 49.00p 49.00p 0
27/02/2023 49.00p 49.00p 49.00p 49.00p 0
24/02/2023 49.00p 49.00p 49.00p 49.00p 0
23/02/2023 49.00p 49.00p 49.00p 49.00p 0
22/02/2023 49.00p 49.00p 49.00p 49.00p 0
21/02/2023 49.00p 49.00p 49.00p 49.00p 0
20/02/2023 49.00p 49.00p 49.00p 49.00p 0
17/02/2023 49.00p 49.00p 49.00p 49.00p 0
16/02/2023 49.00p 49.00p 49.00p 49.00p 0
15/02/2023 49.00p 49.00p 49.00p 49.00p 0
14/02/2023 49.55p 49.55p 49.00p 49.00p 0
13/02/2023 49.55p 49.55p 49.55p 49.55p 0
10/02/2023 49.55p 50.50p 49.55p 49.55p 39
09/02/2023 49.55p 49.55p 49.55p 49.55p 0
08/02/2023 49.55p 49.55p 49.55p 49.55p 0
07/02/2023 49.55p 49.55p 49.55p 49.55p 0
06/02/2023 49.55p 49.55p 49.55p 49.55p 0
03/02/2023 49.55p 49.55p 49.55p 49.55p 0
02/02/2023 49.55p 49.55p 49.55p 49.55p 0
01/02/2023 49.55p 49.55p 49.55p 49.55p 0
31/01/2023 49.55p 49.55p 49.55p 49.55p 0
30/01/2023 49.55p 49.55p 49.55p 49.55p 0
27/01/2023 49.55p 49.55p 49.55p 49.55p 0
26/01/2023 49.55p 49.55p 44.00p 49.55p 9125
25/01/2023 49.55p 49.55p 49.55p 49.55p 0
24/01/2023 50.00p 50.00p 47.00p 49.55p 1820
23/01/2023 50.00p 50.00p 50.00p 50.00p 0
20/01/2023 50.00p 50.00p 50.00p 50.00p 0
19/01/2023 50.00p 50.00p 50.00p 50.00p 0
18/01/2023 50.00p 51.00p 49.00p 50.00p 29
17/01/2023 50.00p 50.00p 50.00p 50.00p 0
16/01/2023 50.00p 50.00p 50.00p 50.00p 0
13/01/2023 50.00p 50.50p 50.00p 50.00p 7871
12/01/2023 50.00p 50.00p 50.00p 50.00p 0
11/01/2023 50.00p 50.00p 50.00p 50.00p 0
10/01/2023 50.00p 50.00p 50.00p 50.00p 0
09/01/2023 50.00p 50.00p 50.00p 50.00p 0
06/01/2023 50.00p 50.00p 50.00p 50.00p 0
05/01/2023 50.00p 50.00p 50.00p 50.00p 0
04/01/2023 50.00p 50.00p 50.00p 50.00p 0
03/01/2023 50.00p 50.00p 50.00p 50.00p 0
30/12/2022 50.00p 50.00p 50.00p 50.00p 0
29/12/2022 50.00p 50.00p 50.00p 50.00p 0
28/12/2022 50.00p 50.00p 50.00p 50.00p 0
23/12/2022 50.00p 50.00p 50.00p 50.00p 0
22/12/2022 50.00p 50.00p 50.00p 50.00p 0
21/12/2022 50.00p 50.00p 50.00p 50.00p 0
20/12/2022 50.00p 51.00p 50.00p 50.00p 3
19/12/2022 50.00p 50.00p 49.00p 50.00p 3810
16/12/2022 50.00p 50.00p 50.00p 50.00p 0
15/12/2022 50.00p 50.00p 50.00p 50.00p 0
14/12/2022 50.00p 50.00p 50.00p 50.00p 0
13/12/2022 50.00p 50.00p 50.00p 50.00p 0
12/12/2022 54.00p 54.00p 50.00p 50.00p 0
09/12/2022 54.00p 54.00p 54.00p 54.00p 0
08/12/2022 54.00p 54.00p 54.00p 54.00p 0
07/12/2022 54.00p 54.00p 54.00p 54.00p 0
06/12/2022 54.00p 54.00p 54.00p 54.00p 0
05/12/2022 54.00p 54.00p 54.00p 54.00p 0
02/12/2022 54.00p 54.00p 54.00p 54.00p 0
01/12/2022 54.00p 55.00p 54.00p 54.00p 51
30/11/2022 54.00p 54.00p 54.00p 54.00p 0
29/11/2022 54.00p 54.00p 54.00p 54.00p 0
28/11/2022 54.00p 54.00p 54.00p 54.00p 0
25/11/2022 54.00p 54.00p 51.00p 54.00p 3347
24/11/2022 54.00p 54.00p 51.00p 54.00p 1143
23/11/2022 54.00p 54.00p 54.00p 54.00p 0
22/11/2022 54.00p 54.00p 51.00p 54.00p 4375
21/11/2022 54.00p 54.00p 54.00p 54.00p 0
18/11/2022 54.00p 54.00p 54.00p 54.00p 0
17/11/2022 54.00p 54.00p 54.00p 54.00p 0
16/11/2022 54.00p 54.00p 54.00p 54.00p 0
15/11/2022 54.00p 55.00p 54.00p 54.00p 9
14/11/2022 54.00p 54.00p 54.00p 54.00p 0
11/11/2022 54.00p 54.00p 54.00p 54.00p 0
10/11/2022 54.00p 54.00p 54.00p 54.00p 0
09/11/2022 54.00p 54.00p 54.00p 54.00p 0
08/11/2022 54.00p 54.00p 54.00p 54.00p 0
07/11/2022 54.00p 54.00p 54.00p 54.00p 0
04/11/2022 54.00p 54.50p 54.00p 54.00p 9117
03/11/2022 54.00p 54.00p 54.00p 54.00p 0
02/11/2022 54.00p 54.00p 54.00p 54.00p 0
01/11/2022 54.00p 54.00p 54.00p 54.00p 0
31/10/2022 54.00p 54.00p 54.00p 54.00p 0
28/10/2022 54.00p 54.00p 54.00p 54.00p 0
27/10/2022 54.00p 54.00p 54.00p 54.00p 0
26/10/2022 54.00p 55.00p 54.00p 54.00p 2
25/10/2022 54.00p 54.00p 54.00p 54.00p 0
24/10/2022 54.00p 54.00p 54.00p 54.00p 0
21/10/2022 54.00p 54.00p 54.00p 54.00p 0
20/10/2022 54.00p 54.00p 54.00p 54.00p 0
19/10/2022 54.00p 54.00p 53.00p 54.00p 64036
18/10/2022 54.00p 55.00p 54.00p 54.00p 10
17/10/2022 54.50p 55.00p 51.00p 54.00p 1857
14/10/2022 54.50p 54.50p 54.50p 54.50p 0
13/10/2022 54.50p 55.00p 54.50p 54.50p 1818
12/10/2022 54.50p 54.50p 54.50p 54.50p 0
11/10/2022 54.50p 54.50p 54.50p 54.50p 0
10/10/2022 54.50p 54.50p 54.50p 54.50p 0
07/10/2022 54.50p 54.50p 54.50p 54.50p 0
06/10/2022 54.50p 54.50p 54.13p 54.50p 15639
05/10/2022 54.50p 54.50p 54.50p 54.50p 0
04/10/2022 54.50p 54.50p 54.50p 54.50p 0
03/10/2022 54.50p 54.50p 54.50p 54.50p 0
30/09/2022 54.50p 54.63p 53.00p 54.50p 328103
29/09/2022 54.50p 54.50p 54.50p 54.50p 0
28/09/2022 54.50p 54.50p 54.50p 54.50p 0
27/09/2022 54.50p 54.50p 53.50p 54.50p 1905
26/09/2022 54.50p 54.50p 54.50p 54.50p 0
23/09/2022 54.50p 54.50p 54.50p 54.50p 0
22/09/2022 54.50p 54.50p 54.50p 54.50p 0
21/09/2022 54.50p 54.50p 54.50p 54.50p 0
20/09/2022 54.50p 54.50p 54.50p 54.50p 0
16/09/2022 54.50p 54.50p 54.50p 54.50p 0
15/09/2022 54.50p 54.50p 54.50p 54.50p 0
14/09/2022 54.50p 54.50p 52.50p 54.50p 25000
13/09/2022 54.50p 55.50p 53.50p 54.50p 4467
12/09/2022 54.50p 54.50p 54.50p 54.50p 0
09/09/2022 54.50p 54.50p 54.50p 54.50p 0
08/09/2022 54.50p 55.50p 54.50p 54.50p 2
07/09/2022 54.50p 54.50p 54.50p 54.50p 0
06/09/2022 54.50p 54.50p 54.50p 54.50p 0
05/09/2022 54.50p 54.50p 54.50p 54.50p 0
02/09/2022 54.50p 54.50p 54.50p 54.50p 0
01/09/2022 54.50p 54.50p 54.50p 54.50p 0
31/08/2022 54.50p 55.00p 54.50p 54.50p 3550
30/08/2022 54.50p 54.50p 54.50p 54.50p 0
26/08/2022 54.50p 54.50p 54.50p 54.50p 0
25/08/2022 54.50p 54.50p 53.50p 54.50p 778
24/08/2022 54.50p 54.50p 54.50p 54.50p 0
23/08/2022 54.50p 54.50p 54.50p 54.50p 0
22/08/2022 54.50p 54.50p 54.50p 54.50p 0
19/08/2022 54.50p 54.50p 54.50p 54.50p 0
18/08/2022 54.50p 54.50p 54.50p 54.50p 0
17/08/2022 54.50p 54.50p 54.50p 54.50p 0
16/08/2022 54.50p 54.50p 54.50p 54.50p 0
15/08/2022 54.50p 55.50p 54.50p 54.50p 881
12/08/2022 54.50p 58.00p 53.60p 54.50p 36179
11/08/2022 54.50p 55.50p 54.50p 54.50p 450
10/08/2022 54.50p 54.50p 53.60p 54.50p 24628
09/08/2022 54.50p 54.50p 54.50p 54.50p 0
08/08/2022 54.50p 54.50p 54.50p 54.50p 0
05/08/2022 54.50p 54.50p 54.50p 54.50p 0
04/08/2022 54.50p 54.50p 54.50p 54.50p 0
03/08/2022 54.50p 54.50p 54.50p 54.50p 0
02/08/2022 54.50p 54.50p 54.50p 54.50p 0
01/08/2022 54.50p 54.50p 53.50p 54.50p 2760
29/07/2022 54.50p 54.50p 53.50p 54.50p 6415
28/07/2022 54.50p 54.50p 54.50p 54.50p 0
27/07/2022 54.50p 54.50p 54.50p 54.50p 0
26/07/2022 54.50p 54.50p 54.13p 54.50p 691141
25/07/2022 54.50p 54.50p 54.50p 54.50p 0
22/07/2022 54.50p 54.50p 54.50p 54.50p 0
21/07/2022 54.50p 56.00p 53.50p 53.50p 3600
20/07/2022 57.50p 57.50p 56.50p 57.50p 47267
19/07/2022 57.50p 57.50p 57.50p 57.50p 0
18/07/2022 57.50p 57.50p 56.50p 57.50p 12141
15/07/2022 58.00p 58.00p 58.00p 58.00p 0
14/07/2022 58.00p 58.00p 58.00p 58.00p 0
13/07/2022 58.00p 58.00p 58.00p 58.00p 0
12/07/2022 58.00p 58.00p 58.00p 58.00p 0
11/07/2022 58.00p 58.00p 58.00p 58.00p 0
08/07/2022 58.00p 58.00p 58.00p 58.00p 0
07/07/2022 58.00p 58.00p 58.00p 58.00p 0
06/07/2022 58.00p 58.00p 58.00p 58.00p 0
05/07/2022 58.00p 58.00p 58.00p 58.00p 0

*Close Price adjusted for both dividends and splits