Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/12/2021 926.00p 995.00p 926.00p 989.00p 167954
21/12/2021 953.00p 962.00p 946.00p 954.00p 451680
20/12/2021 912.00p 944.00p 912.00p 941.00p 227426
17/12/2021 933.00p 959.00p 933.00p 935.00p 565347
16/12/2021 928.00p 964.00p 919.08p 946.00p 212760
15/12/2021 927.00p 932.00p 910.00p 917.00p 465103
14/12/2021 882.00p 937.00p 882.00p 920.00p 1011037
13/12/2021 927.00p 938.00p 921.00p 924.00p 160413
10/12/2021 923.00p 932.00p 918.00p 926.00p 168076
09/12/2021 913.00p 925.00p 904.00p 925.00p 325110
08/12/2021 919.00p 944.00p 915.00p 915.00p 411312
07/12/2021 887.00p 934.00p 887.00p 924.00p 310436
06/12/2021 922.00p 922.00p 870.30p 886.00p 237246
03/12/2021 954.00p 954.00p 878.00p 884.00p 522162
02/12/2021 957.00p 957.00p 907.00p 915.00p 550940
01/12/2021 959.00p 981.00p 931.00p 966.00p 408535
30/11/2021 910.00p 938.00p 893.00p 925.00p 5547734
29/11/2021 887.00p 932.00p 887.00p 916.00p 891452
26/11/2021 890.00p 901.00p 873.00p 875.00p 467491
25/11/2021 911.00p 917.00p 901.00p 911.00p 259276
24/11/2021 893.00p 913.00p 886.00p 906.00p 317809
23/11/2021 925.00p 929.00p 897.00p 901.00p 283729
22/11/2021 972.00p 972.00p 930.00p 932.00p 228706
19/11/2021 954.00p 961.00p 935.00p 949.00p 170941
18/11/2021 954.00p 967.00p 944.00p 953.00p 150195
17/11/2021 967.00p 985.00p 949.50p 954.00p 339154
16/11/2021 985.00p 991.00p 963.00p 980.00p 399729
15/11/2021 960.00p 986.00p 960.00p 975.00p 432311
12/11/2021 1,052.00p 1,052.00p 947.00p 965.00p 959925
11/11/2021 996.00p 1,028.00p 984.00p 1,028.00p 453577
10/11/2021 1,000.00p 1,000.00p 974.00p 988.00p 647265
09/11/2021 1,010.00p 1,010.00p 982.30p 998.00p 243761
08/11/2021 1,018.00p 1,019.52p 987.97p 993.00p 326861
05/11/2021 1,044.00p 1,049.04p 1,005.05p 1,016.00p 378462
04/11/2021 995.00p 1,061.79p 986.00p 1,042.00p 349375
03/11/2021 975.00p 980.00p 959.10p 980.00p 514787
02/11/2021 956.00p 977.00p 947.00p 977.00p 254174
01/11/2021 980.00p 980.00p 957.00p 961.00p 338005
29/10/2021 1,012.00p 1,012.00p 951.00p 967.00p 115040
28/10/2021 980.00p 980.00p 954.00p 969.00p 146977
27/10/2021 973.00p 999.00p 968.54p 977.00p 199454
26/10/2021 988.00p 989.00p 970.18p 981.00p 306479
25/10/2021 1,020.00p 1,020.00p 977.00p 979.00p 177833
22/10/2021 998.00p 998.00p 979.00p 994.00p 326630
21/10/2021 963.00p 993.00p 949.00p 993.00p 203362
20/10/2021 1,010.00p 1,010.73p 954.00p 960.00p 283042
19/10/2021 1,012.00p 1,038.00p 979.00p 1,010.00p 218727
18/10/2021 1,006.00p 1,024.18p 995.00p 1,014.00p 245607
15/10/2021 1,010.00p 1,014.00p 977.00p 1,006.00p 401598
14/10/2021 981.00p 998.54p 964.00p 990.00p 695539
13/10/2021 907.00p 966.00p 907.00p 952.00p 400195
12/10/2021 895.00p 935.00p 890.00p 927.00p 296241
11/10/2021 920.00p 932.00p 881.00p 908.00p 716165
08/10/2021 930.00p 950.53p 920.00p 932.00p 372629
07/10/2021 945.00p 950.00p 908.81p 943.00p 640734
06/10/2021 986.00p 998.00p 928.00p 929.00p 714035
05/10/2021 978.00p 1,010.00p 969.00p 1,000.00p 615158
04/10/2021 993.00p 1,008.00p 966.00p 978.00p 634203
01/10/2021 994.00p 1,006.00p 977.00p 998.00p 316403
30/09/2021 1,040.00p 1,040.00p 993.37p 1,006.00p 503105
29/09/2021 1,016.00p 1,048.00p 1,015.44p 1,018.00p 364360
28/09/2021 1,062.00p 1,068.00p 1,022.00p 1,022.00p 389238
27/09/2021 1,130.00p 1,130.00p 1,056.00p 1,058.00p 303299
24/09/2021 1,100.00p 1,154.00p 1,100.00p 1,104.00p 356777
23/09/2021 1,142.00p 1,184.00p 1,137.08p 1,154.00p 1034861
22/09/2021 1,110.00p 1,138.00p 1,100.00p 1,136.00p 1039540
21/09/2021 1,090.00p 1,124.00p 1,078.00p 1,110.00p 403174
20/09/2021 1,100.00p 1,100.00p 1,050.00p 1,076.00p 336440
17/09/2021 1,050.00p 1,086.00p 1,032.00p 1,076.00p 10446680
16/09/2021 1,020.00p 1,048.00p 1,020.00p 1,040.00p 501313
15/09/2021 1,058.00p 1,058.00p 1,026.00p 1,030.00p 432388
14/09/2021 1,062.00p 1,076.00p 1,032.00p 1,044.00p 712557
13/09/2021 1,120.00p 1,130.00p 1,058.00p 1,062.00p 403310
10/09/2021 1,122.00p 1,138.00p 1,114.00p 1,116.00p 335966
09/09/2021 1,108.00p 1,154.98p 1,104.00p 1,124.00p 411703
08/09/2021 1,168.00p 1,184.00p 1,148.00p 1,150.00p 1829459
07/09/2021 1,154.00p 1,190.00p 1,134.00p 1,180.00p 596123
06/09/2021 1,128.00p 1,162.00p 1,119.20p 1,156.00p 395560
03/09/2021 1,116.00p 1,144.00p 1,106.00p 1,130.00p 526614
02/09/2021 1,104.00p 1,132.00p 1,102.00p 1,114.00p 448972
01/09/2021 1,094.00p 1,118.00p 1,090.00p 1,110.00p 476356
31/08/2021 1,040.00p 1,100.00p 1,038.00p 1,086.00p 1422773
27/08/2021 1,046.00p 1,056.00p 1,040.00p 1,052.00p 327290
26/08/2021 1,038.00p 1,047.60p 1,032.94p 1,046.00p 560788
25/08/2021 1,068.00p 1,068.00p 1,042.00p 1,042.00p 212049
24/08/2021 1,056.00p 1,068.00p 1,044.00p 1,056.00p 171066
23/08/2021 1,070.00p 1,070.00p 1,044.00p 1,054.00p 166147
20/08/2021 1,048.00p 1,062.00p 1,030.13p 1,062.00p 400175
19/08/2021 1,074.00p 1,126.00p 1,042.00p 1,048.00p 256760
18/08/2021 1,122.00p 1,122.00p 1,071.10p 1,078.00p 254928
17/08/2021 1,070.00p 1,088.00p 1,064.00p 1,070.00p 137569
16/08/2021 1,040.00p 1,080.00p 1,033.05p 1,072.00p 276347
13/08/2021 1,040.00p 1,056.00p 1,034.00p 1,050.00p 343822
12/08/2021 1,036.00p 1,046.00p 1,030.00p 1,038.00p 171120
11/08/2021 1,036.00p 1,040.00p 1,026.00p 1,040.00p 196468
10/08/2021 1,046.00p 1,058.00p 1,036.00p 1,040.00p 169098
09/08/2021 1,032.00p 1,048.00p 1,008.08p 1,046.00p 247735
06/08/2021 1,050.00p 1,057.56p 1,040.00p 1,040.00p 165379
05/08/2021 1,060.00p 1,074.00p 1,038.00p 1,050.00p 444529
04/08/2021 1,036.00p 1,070.00p 1,030.00p 1,070.00p 905628
03/08/2021 1,026.00p 1,040.00p 1,018.00p 1,038.00p 375851
02/08/2021 1,010.00p 1,042.00p 981.33p 1,026.00p 451854
30/07/2021 960.00p 1,006.00p 957.50p 1,002.00p 310816
29/07/2021 984.00p 998.00p 974.00p 986.00p 464590
28/07/2021 951.00p 991.00p 951.00p 976.00p 298492
27/07/2021 982.00p 985.00p 970.00p 980.00p 197204
26/07/2021 960.00p 1,004.00p 960.00p 980.00p 290816
23/07/2021 963.00p 987.00p 958.00p 985.00p 338076
22/07/2021 935.00p 970.00p 927.00p 960.00p 350878
21/07/2021 913.00p 938.00p 913.00p 930.00p 254463
20/07/2021 924.00p 945.00p 906.00p 919.00p 425504
19/07/2021 925.00p 946.00p 913.00p 920.00p 378915
16/07/2021 980.00p 980.00p 939.00p 940.00p 225678
15/07/2021 930.00p 964.00p 927.00p 941.00p 1309845
14/07/2021 933.00p 936.00p 915.00p 930.00p 137229
13/07/2021 880.00p 933.00p 880.00p 927.00p 438940
12/07/2021 916.00p 930.00p 900.00p 921.00p 528653
09/07/2021 938.00p 938.00p 900.00p 903.00p 128054
08/07/2021 914.00p 940.00p 888.00p 906.00p 616728
07/07/2021 930.00p 930.00p 885.00p 912.00p 441002
06/07/2021 970.00p 970.00p 911.00p 911.00p 164866
05/07/2021 931.00p 939.01p 924.00p 927.00p 142050
02/07/2021 920.00p 939.00p 915.00p 934.00p 176108
01/07/2021 940.00p 940.00p 910.00p 928.00p 171107
30/06/2021 917.00p 924.00p 891.00p 904.00p 342296
29/06/2021 922.00p 936.00p 913.00p 913.00p 252951
28/06/2021 930.00p 968.00p 925.00p 926.00p 519565
25/06/2021 951.00p 969.00p 939.85p 969.00p 209254
24/06/2021 939.00p 947.00p 932.00p 942.00p 371050
23/06/2021 899.00p 956.00p 886.00p 935.00p 1092453
22/06/2021 872.00p 886.00p 863.00p 886.00p 275484
21/06/2021 872.00p 889.00p 847.00p 875.00p 1539563
18/06/2021 875.00p 875.00p 857.00p 870.00p 462479
17/06/2021 868.00p 890.00p 852.00p 867.00p 970886
16/06/2021 859.00p 894.00p 837.12p 893.00p 3161246
15/06/2021 825.00p 840.00p 800.00p 830.00p 1755028
14/06/2021 845.00p 867.00p 812.00p 862.00p 664662
11/06/2021 831.00p 846.92p 827.00p 839.00p 228990
10/06/2021 812.00p 845.00p 804.31p 832.00p 278207
09/06/2021 805.00p 815.00p 801.00p 813.00p 182633
08/06/2021 800.00p 827.00p 800.00p 807.00p 153713
07/06/2021 807.00p 812.00p 800.00p 800.00p 384588
04/06/2021 796.00p 815.00p 796.00p 807.00p 174459
03/06/2021 807.00p 814.00p 796.00p 802.00p 107989
02/06/2021 805.00p 816.00p 800.00p 808.00p 155031
01/06/2021 817.00p 817.00p 797.00p 805.00p 113291
31/05/2021 780.00p 812.84p 780.00p 805.00p 82124
28/05/2021 780.00p 812.84p 780.00p 805.00p 82124
27/05/2021 791.00p 805.00p 786.00p 805.00p 337279
26/05/2021 769.00p 794.00p 764.62p 793.00p 299665
25/05/2021 781.00p 790.00p 770.00p 772.00p 86511
24/05/2021 786.00p 792.00p 768.00p 777.00p 112711
21/05/2021 766.00p 784.00p 765.95p 776.00p 193466
20/05/2021 750.00p 775.00p 742.00p 770.00p 231903
19/05/2021 746.00p 751.00p 737.00p 746.00p 214342
18/05/2021 740.00p 753.00p 737.00p 744.00p 152438
17/05/2021 725.00p 752.00p 725.00p 735.00p 148223
14/05/2021 745.00p 752.00p 735.00p 739.00p 118190
13/05/2021 730.00p 745.00p 720.99p 740.00p 356203
12/05/2021 765.00p 765.00p 735.00p 735.00p 229241
11/05/2021 778.00p 781.15p 732.00p 751.00p 521514
10/05/2021 780.00p 785.08p 762.00p 777.00p 314076
07/05/2021 781.00p 805.00p 763.00p 767.00p 295670
06/05/2021 820.00p 829.00p 767.00p 772.00p 404426
05/05/2021 805.00p 829.00p 790.00p 797.00p 281604
04/05/2021 846.00p 846.00p 809.00p 810.00p 1131780
03/05/2021 839.00p 847.00p 836.26p 843.00p 321523
30/04/2021 839.00p 847.00p 836.26p 843.00p 321523
29/04/2021 828.00p 845.00p 811.00p 840.00p 4001282
28/04/2021 830.00p 834.00p 818.00p 827.00p 628696
27/04/2021 832.00p 837.00p 818.00p 829.00p 147421
26/04/2021 845.00p 871.00p 828.50p 834.00p 380372
23/04/2021 837.00p 854.00p 821.00p 834.00p 495237
22/04/2021 830.00p 838.00p 809.00p 828.00p 1417809
21/04/2021 810.00p 818.00p 798.25p 815.00p 493198
20/04/2021 831.00p 836.00p 805.00p 806.00p 404913
19/04/2021 844.00p 847.00p 826.00p 830.00p 217255
16/04/2021 860.00p 860.00p 838.00p 845.00p 216425
15/04/2021 830.00p 859.00p 824.05p 835.00p 1223100
14/04/2021 823.00p 830.00p 823.00p 826.00p 389861
13/04/2021 820.00p 835.00p 819.00p 825.00p 414363
12/04/2021 803.00p 835.00p 803.00p 820.00p 345612
09/04/2021 830.00p 835.00p 822.00p 835.00p 407979
08/04/2021 830.00p 837.00p 810.00p 830.00p 610250
07/04/2021 840.00p 840.00p 812.00p 815.00p 273490
06/04/2021 820.00p 836.00p 807.00p 830.00p 564722
02/04/2021 815.00p 815.00p 789.00p 810.00p 177918
01/04/2021 815.00p 815.00p 789.00p 810.00p 177918
31/03/2021 826.00p 828.00p 798.00p 808.00p 375597
30/03/2021 818.00p 826.00p 791.17p 824.00p 101409
29/03/2021 828.00p 834.00p 810.00p 826.00p 182754
26/03/2021 840.00p 856.00p 808.00p 826.00p 245760
25/03/2021 848.00p 856.00p 808.00p 830.00p 237811
24/03/2021 864.00p 866.00p 846.00p 846.00p 172369
23/03/2021 860.00p 874.00p 848.00p 864.00p 301859
22/03/2021 860.00p 868.00p 848.00p 854.00p 115994
19/03/2021 880.00p 880.00p 846.44p 856.00p 352606
18/03/2021 872.00p 886.00p 838.00p 882.00p 112708
17/03/2021 870.00p 898.00p 862.00p 876.00p 153674
16/03/2021 870.00p 890.58p 840.00p 872.00p 144083

*Close Price adjusted for both dividends and splits