Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2022 302.00p 312.60p 293.00p 310.00p 430921
30/09/2022 262.60p 306.20p 262.60p 303.60p 597183
29/09/2022 293.00p 294.00p 254.40p 272.20p 557647
28/09/2022 312.80p 317.51p 283.00p 294.00p 917280
27/09/2022 316.20p 319.60p 309.40p 315.20p 961738
26/09/2022 314.20p 320.29p 303.40p 311.00p 462360
23/09/2022 344.80p 349.20p 314.00p 314.00p 801972
22/09/2022 334.00p 338.20p 327.00p 336.20p 308540
21/09/2022 327.60p 345.80p 327.60p 343.60p 159819
20/09/2022 335.00p 342.00p 328.00p 331.80p 227152
19/09/2022 339.80p 344.10p 335.80p 339.20p 512439
16/09/2022 339.80p 344.10p 335.80p 339.20p 512439
15/09/2022 331.20p 349.40p 331.20p 340.00p 339255
14/09/2022 350.00p 365.80p 338.40p 346.00p 657953
13/09/2022 375.00p 375.00p 349.60p 351.20p 495267
12/09/2022 357.00p 368.80p 354.20p 361.00p 401755
09/09/2022 346.60p 363.40p 346.60p 355.80p 217568
08/09/2022 336.80p 349.40p 336.20p 348.60p 595169
07/09/2022 315.60p 337.40p 315.60p 336.00p 1094749
06/09/2022 340.00p 346.60p 318.80p 326.80p 816186
05/09/2022 341.80p 342.71p 317.80p 327.60p 1039387
02/09/2022 345.20p 361.80p 338.00p 341.20p 771173
01/09/2022 369.00p 386.20p 342.40p 342.40p 1237356
31/08/2022 365.20p 378.20p 364.00p 373.80p 720820
30/08/2022 363.20p 392.80p 363.20p 371.00p 887746
29/08/2022 375.00p 389.19p 363.80p 369.20p 245539
26/08/2022 375.00p 389.19p 363.80p 369.20p 245354
25/08/2022 381.40p 388.60p 375.20p 379.60p 134484
24/08/2022 378.00p 385.80p 370.20p 378.20p 301987
23/08/2022 388.60p 395.22p 378.00p 380.60p 352479
22/08/2022 404.00p 414.18p 387.56p 392.20p 214720
19/08/2022 442.80p 443.00p 405.10p 405.40p 219155
18/08/2022 431.40p 432.40p 414.00p 425.20p 232132
17/08/2022 447.80p 460.60p 428.80p 429.40p 649090
16/08/2022 460.00p 461.20p 437.60p 449.20p 286233
15/08/2022 450.80p 458.60p 444.10p 458.60p 284712
12/08/2022 444.40p 448.60p 434.60p 448.60p 290332
11/08/2022 414.00p 442.60p 399.22p 440.00p 1489364
10/08/2022 410.00p 421.80p 400.97p 418.20p 1383877
09/08/2022 438.60p 442.42p 411.60p 411.60p 3432432
08/08/2022 460.60p 464.20p 440.00p 440.60p 166798
05/08/2022 480.00p 480.00p 457.00p 459.80p 147007
04/08/2022 478.00p 482.40p 471.20p 475.20p 266544
03/08/2022 471.40p 485.60p 471.40p 477.40p 253136
02/08/2022 456.20p 477.80p 456.20p 475.80p 293746
01/08/2022 479.80p 489.75p 464.20p 477.80p 223299
29/07/2022 478.60p 483.31p 460.60p 479.20p 250762
28/07/2022 460.40p 465.00p 445.40p 461.60p 170482
27/07/2022 449.00p 461.40p 439.80p 442.40p 185593
26/07/2022 454.20p 466.40p 447.80p 450.20p 351481
25/07/2022 480.00p 485.20p 471.20p 471.20p 502731
22/07/2022 492.20p 502.50p 477.40p 480.60p 734958
21/07/2022 443.80p 488.60p 443.80p 488.60p 710125
20/07/2022 435.00p 452.22p 432.60p 452.20p 568174
19/07/2022 425.80p 432.12p 414.00p 426.80p 456129
18/07/2022 437.60p 441.20p 420.80p 432.60p 786735
15/07/2022 400.00p 419.74p 392.80p 417.20p 576475
14/07/2022 373.40p 400.00p 373.40p 393.40p 496162
13/07/2022 404.40p 404.40p 381.20p 392.80p 238983
12/07/2022 391.00p 407.40p 371.60p 400.40p 772825
11/07/2022 408.80p 419.80p 388.40p 391.80p 515274
08/07/2022 414.00p 414.00p 403.40p 412.80p 195400
07/07/2022 386.20p 414.56p 386.20p 413.80p 318054
06/07/2022 394.80p 409.20p 394.80p 406.00p 311421
05/07/2022 402.20p 407.00p 382.00p 392.20p 367302
04/07/2022 409.80p 413.00p 398.80p 399.20p 191526
01/07/2022 430.00p 430.00p 403.00p 407.60p 252556
30/06/2022 425.00p 428.80p 402.00p 418.00p 447794
29/06/2022 461.80p 463.40p 430.60p 437.40p 187742
28/06/2022 475.40p 475.40p 452.60p 458.40p 180974
27/06/2022 441.40p 470.00p 440.75p 463.80p 423121
24/06/2022 428.00p 446.40p 427.80p 443.80p 390204
23/06/2022 440.00p 445.35p 420.40p 428.40p 426576
22/06/2022 420.40p 441.00p 409.40p 437.80p 950730
21/06/2022 433.80p 436.67p 418.60p 423.00p 314881
20/06/2022 440.40p 440.40p 425.80p 429.80p 174820
17/06/2022 448.80p 460.45p 428.60p 431.80p 1011776
16/06/2022 446.40p 449.40p 430.46p 439.40p 851865
15/06/2022 434.40p 451.00p 429.00p 448.20p 567003
14/06/2022 439.00p 444.80p 426.80p 428.00p 765523
13/06/2022 480.00p 487.67p 438.40p 442.60p 1005830
10/06/2022 473.00p 492.40p 467.60p 476.40p 706840
09/06/2022 505.00p 505.50p 484.80p 484.80p 308842
08/06/2022 500.00p 509.49p 500.00p 505.50p 359408
07/06/2022 520.00p 524.63p 499.53p 504.50p 232184
06/06/2022 539.00p 539.00p 521.50p 523.00p 313156
03/06/2022 537.50p 554.65p 522.50p 524.50p 345463
02/06/2022 537.50p 554.65p 522.50p 524.50p 345463
01/06/2022 537.50p 554.65p 522.50p 524.50p 345445
31/05/2022 550.00p 554.50p 536.50p 536.50p 294620
30/05/2022 563.50p 563.50p 547.50p 555.00p 319787
27/05/2022 535.00p 548.28p 531.00p 545.00p 370036
26/05/2022 526.50p 532.50p 520.00p 532.50p 488675
25/05/2022 517.00p 527.50p 508.00p 523.00p 231009
24/05/2022 547.50p 547.50p 517.50p 520.00p 318498
23/05/2022 550.50p 561.00p 537.00p 552.00p 620127
20/05/2022 530.50p 552.17p 528.10p 542.50p 394219
19/05/2022 550.00p 550.00p 516.50p 528.50p 881987
18/05/2022 590.00p 590.00p 543.50p 549.00p 699033
17/05/2022 570.50p 571.85p 559.50p 565.50p 521194
16/05/2022 580.00p 580.00p 559.50p 563.00p 371242
13/05/2022 550.00p 569.43p 537.30p 558.00p 827542
12/05/2022 568.50p 569.50p 537.50p 550.00p 1022936
11/05/2022 590.50p 593.50p 571.00p 580.00p 407913
10/05/2022 584.00p 601.50p 579.50p 579.50p 444207
09/05/2022 611.00p 613.00p 589.00p 589.00p 895724
06/05/2022 620.50p 622.50p 598.00p 611.00p 558876
05/05/2022 651.50p 656.02p 622.00p 626.00p 1390434
04/05/2022 679.00p 683.50p 632.00p 632.00p 700726
03/05/2022 689.50p 693.00p 673.00p 676.00p 515507
02/05/2022 707.50p 714.00p 686.34p 693.00p 604885
29/04/2022 707.50p 714.00p 686.33p 693.00p 604885
28/04/2022 683.00p 714.98p 682.65p 704.00p 518027
27/04/2022 682.00p 692.00p 676.00p 681.50p 313717
26/04/2022 714.00p 714.00p 687.00p 689.50p 418147
25/04/2022 723.50p 728.50p 695.00p 700.00p 522899
22/04/2022 749.50p 753.50p 728.50p 730.00p 239084
21/04/2022 760.00p 775.00p 753.00p 756.50p 157927
20/04/2022 778.50p 780.00p 757.50p 762.00p 166706
19/04/2022 789.50p 798.50p 756.75p 769.50p 172854
18/04/2022 789.00p 789.00p 763.50p 770.00p 335004
15/04/2022 789.00p 789.00p 763.50p 770.00p 335004
14/04/2022 789.00p 789.00p 763.50p 770.00p 335004
13/04/2022 800.00p 800.00p 759.50p 771.50p 233562
12/04/2022 778.50p 786.50p 767.00p 773.00p 490489
11/04/2022 788.50p 800.50p 781.50p 784.50p 280140
08/04/2022 782.50p 797.00p 773.50p 793.00p 181216
07/04/2022 795.00p 818.00p 779.50p 779.50p 1215324
06/04/2022 808.50p 808.50p 792.00p 800.00p 475044
05/04/2022 820.00p 820.00p 796.50p 801.00p 694643
04/04/2022 788.50p 808.50p 788.50p 800.00p 345861
01/04/2022 782.50p 808.50p 778.00p 796.50p 388193
31/03/2022 767.00p 783.55p 762.00p 776.00p 315993
30/03/2022 776.00p 782.25p 754.24p 765.00p 465477
29/03/2022 723.00p 780.25p 723.00p 778.00p 385028
28/03/2022 739.00p 739.00p 700.00p 723.00p 485044
25/03/2022 694.00p 720.00p 694.00p 708.00p 181259
24/03/2022 739.00p 739.00p 704.00p 708.00p 194381
23/03/2022 737.00p 744.00p 714.78p 727.00p 131894
22/03/2022 701.00p 745.50p 701.00p 738.00p 1074247
21/03/2022 698.00p 738.00p 698.00p 736.00p 216346
18/03/2022 755.00p 755.00p 690.00p 727.00p 5232109
17/03/2022 780.00p 780.00p 741.00p 746.00p 474012
16/03/2022 700.00p 763.00p 700.00p 761.00p 2204204
15/03/2022 700.00p 727.33p 694.00p 715.00p 372942
14/03/2022 751.00p 751.00p 722.00p 735.00p 670394
11/03/2022 727.00p 746.00p 711.16p 718.00p 1122373
10/03/2022 707.00p 731.00p 699.00p 720.00p 478789
09/03/2022 666.00p 690.74p 649.98p 685.00p 349945
08/03/2022 594.00p 647.00p 594.00p 634.00p 862858
07/03/2022 608.00p 631.00p 572.00p 623.00p 697345
04/03/2022 621.00p 643.00p 610.00p 611.00p 419558
03/03/2022 680.00p 680.00p 632.00p 636.00p 340372
02/03/2022 640.00p 665.00p 628.20p 660.00p 494389
01/03/2022 655.00p 687.00p 636.00p 637.00p 454291
28/02/2022 661.00p 690.00p 659.09p 687.00p 848731
25/02/2022 658.00p 675.42p 644.00p 674.00p 872003
24/02/2022 645.00p 659.00p 621.00p 650.00p 895795
23/02/2022 674.00p 684.49p 650.00p 651.00p 257739
22/02/2022 674.00p 686.70p 661.00p 671.00p 282149
21/02/2022 748.00p 748.00p 678.00p 679.00p 294014
18/02/2022 727.00p 734.00p 711.00p 713.00p 257413
17/02/2022 759.00p 768.00p 731.00p 732.00p 288741
16/02/2022 770.00p 772.00p 758.50p 765.00p 163409
15/02/2022 750.00p 767.00p 742.00p 762.00p 379046
14/02/2022 760.00p 767.00p 731.00p 747.00p 1208482
11/02/2022 785.00p 785.00p 758.00p 778.00p 170700
10/02/2022 782.00p 800.00p 773.00p 782.00p 311367
09/02/2022 777.00p 800.00p 777.00p 796.00p 1115142
08/02/2022 780.00p 780.00p 766.00p 775.00p 154521
07/02/2022 795.00p 801.00p 782.00p 782.00p 174847
04/02/2022 790.00p 806.00p 785.00p 799.00p 550022
03/02/2022 800.00p 810.49p 788.00p 800.00p 725690
02/02/2022 780.00p 831.00p 780.00p 811.00p 505984
01/02/2022 775.00p 805.00p 770.00p 784.00p 1256644
31/01/2022 735.00p 770.00p 735.00p 764.00p 267979
28/01/2022 740.00p 746.00p 726.00p 735.00p 398631
27/01/2022 749.00p 756.85p 741.00p 745.00p 166465
26/01/2022 745.00p 775.00p 745.00p 760.00p 383855
25/01/2022 750.00p 764.00p 736.00p 745.00p 666380
24/01/2022 824.00p 831.00p 741.00p 741.00p 871010
21/01/2022 866.00p 866.00p 828.00p 838.00p 192969
20/01/2022 851.00p 876.00p 843.00p 872.00p 143478
19/01/2022 846.00p 865.00p 838.00p 851.00p 147226
18/01/2022 878.00p 881.00p 834.00p 853.00p 638266
17/01/2022 859.00p 879.00p 853.00p 876.00p 142642
14/01/2022 882.00p 889.48p 859.00p 859.00p 322936
13/01/2022 878.00p 911.00p 854.22p 889.00p 159901
12/01/2022 891.00p 911.00p 889.00p 894.00p 119190
10/01/2022 947.00p 948.00p 880.00p 892.00p 299594
07/01/2022 914.00p 927.76p 904.00p 923.00p 158999
06/01/2022 968.00p 977.89p 901.00p 914.00p 195764
05/01/2022 1,004.00p 1,010.00p 977.00p 978.00p 315395
04/01/2022 1,044.00p 1,054.00p 1,000.00p 1,006.00p 335907
31/12/2021 1,002.00p 1,024.00p 999.61p 1,018.00p 37643
30/12/2021 1,006.00p 1,022.10p 999.00p 1,004.00p 90983
29/12/2021 968.00p 1,006.00p 968.00p 1,006.00p 190646
27/12/2021 1,032.00p 1,032.00p 987.52p 988.00p 73710
24/12/2021 1,032.00p 1,032.00p 987.52p 988.00p 73710
23/12/2021 983.00p 1,006.00p 983.00p 994.00p 382884

*Close Price adjusted for both dividends and splits