Molten Ventures (GROW) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/03/2021 858.00p 874.00p 830.00p 866.00p 163072
12/03/2021 836.00p 844.00p 830.00p 840.00p 83802
11/03/2021 820.00p 842.00p 816.00p 840.00p 218609
10/03/2021 816.00p 824.00p 804.00p 812.00p 2940352
09/03/2021 802.00p 810.00p 798.00p 810.00p 370439
08/03/2021 816.00p 823.00p 795.51p 800.00p 257278
05/03/2021 830.00p 830.00p 798.00p 802.00p 183176
04/03/2021 834.00p 844.00p 816.00p 824.00p 913855
03/03/2021 848.00p 852.00p 830.00p 842.00p 173135
02/03/2021 870.00p 870.00p 830.00p 838.00p 233752
01/03/2021 860.00p 864.00p 840.00p 844.00p 158823
26/02/2021 870.00p 870.00p 836.00p 848.00p 676419
25/02/2021 860.00p 872.00p 843.48p 858.00p 270145
24/02/2021 824.00p 857.80p 822.00p 852.00p 342277
23/02/2021 830.00p 836.00p 810.00p 820.00p 298463
22/02/2021 816.00p 828.00p 808.00p 814.00p 333786
19/02/2021 790.00p 834.00p 782.00p 824.00p 189142
18/02/2021 840.00p 840.00p 798.00p 802.00p 135124
17/02/2021 836.00p 836.00p 802.00p 806.00p 211389
16/02/2021 812.00p 836.00p 798.00p 830.00p 300186
15/02/2021 826.00p 826.00p 800.00p 806.00p 220113
12/02/2021 808.00p 820.00p 792.00p 816.00p 956101
11/02/2021 812.00p 832.00p 792.00p 812.00p 312310
10/02/2021 780.00p 834.00p 764.00p 818.00p 406922
09/02/2021 766.00p 774.00p 762.00p 772.00p 1599570
08/02/2021 754.00p 772.00p 754.00p 770.00p 957910
05/02/2021 766.00p 770.00p 754.00p 764.00p 154602
04/02/2021 762.00p 776.00p 752.00p 752.00p 340090
03/02/2021 778.00p 780.00p 746.00p 760.00p 465823
02/02/2021 718.00p 774.00p 702.00p 766.00p 320419
01/02/2021 690.00p 714.98p 686.00p 708.00p 554272
29/01/2021 690.00p 691.39p 672.00p 688.00p 323130
28/01/2021 680.00p 696.00p 670.00p 692.00p 305471
27/01/2021 720.00p 720.00p 678.00p 692.00p 343125
26/01/2021 686.00p 710.00p 676.00p 706.00p 338485
25/01/2021 690.00p 695.60p 672.00p 678.00p 191472
22/01/2021 690.00p 700.00p 674.00p 678.00p 224926
21/01/2021 670.00p 696.00p 666.00p 692.00p 1513567
20/01/2021 662.00p 672.00p 658.38p 670.00p 621511
19/01/2021 656.00p 662.00p 650.00p 660.00p 155925
18/01/2021 642.00p 660.00p 632.53p 656.00p 647535
15/01/2021 648.00p 651.25p 626.00p 638.00p 115553
14/01/2021 642.00p 658.00p 633.93p 650.00p 152137
13/01/2021 666.00p 666.00p 639.69p 644.00p 207368
12/01/2021 666.00p 667.90p 652.00p 652.00p 130374
11/01/2021 672.00p 690.00p 654.00p 656.00p 182914
08/01/2021 678.00p 678.00p 658.00p 666.00p 941406
07/01/2021 682.00p 686.00p 672.00p 674.00p 111593
06/01/2021 682.00p 690.00p 674.00p 674.00p 172219
05/01/2021 664.00p 686.00p 664.00p 686.00p 572924
04/01/2021 678.00p 678.00p 655.85p 668.00p 190451
31/12/2020 664.00p 676.00p 658.00p 660.00p 28254
30/12/2020 656.00p 670.00p 654.00p 662.00p 252296
29/12/2020 678.00p 678.00p 648.00p 654.00p 250085
24/12/2020 644.00p 652.00p 638.00p 644.00p 42604
23/12/2020 610.00p 650.00p 610.00p 648.00p 63174
22/12/2020 620.00p 634.22p 614.00p 624.00p 54532
21/12/2020 620.00p 644.00p 606.00p 628.00p 103455
18/12/2020 620.00p 644.00p 620.00p 642.00p 315247
17/12/2020 618.00p 631.29p 608.00p 624.00p 264987
16/12/2020 612.00p 626.37p 605.46p 618.00p 115165
15/12/2020 618.00p 624.00p 608.00p 614.00p 155756
14/12/2020 620.00p 624.45p 610.00p 618.00p 75077
11/12/2020 620.00p 625.79p 598.06p 616.00p 233383
10/12/2020 628.00p 634.00p 610.00p 618.00p 176677
09/12/2020 626.00p 630.00p 620.00p 630.00p 220974
08/12/2020 632.00p 632.49p 622.00p 626.00p 1273007
07/12/2020 626.00p 642.00p 624.04p 632.00p 346586
04/12/2020 650.00p 654.00p 630.00p 632.00p 258993
03/12/2020 650.00p 658.00p 646.00p 650.00p 562937
02/12/2020 658.00p 658.51p 646.00p 650.00p 294532
01/12/2020 650.00p 668.00p 648.00p 650.00p 336718
30/11/2020 620.00p 664.00p 620.00p 654.00p 4321565
27/11/2020 642.00p 656.00p 636.77p 648.00p 405441
26/11/2020 644.00p 652.00p 632.00p 644.00p 126626
25/11/2020 654.00p 660.00p 632.00p 640.00p 290195
24/11/2020 674.00p 676.00p 640.00p 648.00p 396366
23/11/2020 650.00p 678.00p 640.00p 670.00p 399478
20/11/2020 644.00p 650.00p 630.12p 648.00p 202109
19/11/2020 640.00p 656.00p 636.08p 644.00p 217819
18/11/2020 648.00p 670.00p 628.00p 650.00p 260700
17/11/2020 642.00p 646.00p 632.00p 638.00p 205017
16/11/2020 640.00p 668.00p 636.00p 642.00p 221548
13/11/2020 624.00p 636.00p 622.00p 634.00p 182333
12/11/2020 632.00p 640.00p 624.00p 624.00p 253537
10/11/2020 600.00p 610.00p 574.00p 584.00p 367286
09/11/2020 632.00p 648.00p 598.00p 598.00p 151312
06/11/2020 584.00p 636.00p 584.00p 626.00p 358632
05/11/2020 604.00p 610.00p 590.00p 590.00p 332448
04/11/2020 600.00p 610.00p 598.00p 606.00p 132685
03/11/2020 588.00p 618.00p 588.00p 606.00p 468109
02/11/2020 612.00p 620.00p 590.00p 592.00p 110111
30/10/2020 610.00p 613.00p 596.00p 606.00p 123771
29/10/2020 590.00p 616.00p 576.00p 606.00p 253040
28/10/2020 590.00p 590.00p 553.83p 572.00p 198095
27/10/2020 594.00p 594.00p 567.20p 580.00p 238946
26/10/2020 570.00p 606.00p 570.00p 590.00p 263959
23/10/2020 594.00p 606.00p 588.00p 594.00p 242444
22/10/2020 598.00p 622.00p 590.00p 600.00p 111728
21/10/2020 612.00p 614.44p 592.00p 596.00p 60221
20/10/2020 614.00p 620.00p 603.10p 610.00p 51883
19/10/2020 610.00p 626.00p 600.00p 616.00p 353188
16/10/2020 592.00p 624.58p 592.00p 610.00p 112930
15/10/2020 586.00p 610.43p 580.00p 598.00p 163668
14/10/2020 590.00p 608.00p 582.00p 592.00p 189727
13/10/2020 606.00p 614.00p 592.00p 596.00p 66009
12/10/2020 622.00p 628.50p 600.00p 602.00p 170748
09/10/2020 618.00p 628.00p 596.00p 616.00p 90228
08/10/2020 600.00p 620.00p 592.00p 616.00p 1070847
07/10/2020 596.00p 602.00p 590.00p 600.00p 91084
06/10/2020 594.00p 598.50p 590.00p 592.00p 101704
05/10/2020 596.00p 606.00p 586.00p 596.00p 198463
02/10/2020 564.00p 606.00p 554.00p 600.00p 1437166
01/10/2020 546.00p 558.00p 532.00p 552.00p 111660
30/09/2020 556.00p 570.00p 515.00p 548.00p 63173
29/09/2020 566.00p 566.00p 540.00p 542.00p 52609
28/09/2020 554.00p 572.00p 548.00p 564.00p 55806
25/09/2020 556.00p 567.92p 538.00p 542.00p 161438
24/09/2020 546.00p 560.00p 527.40p 556.00p 413823
23/09/2020 550.00p 550.00p 532.00p 544.00p 44319
22/09/2020 544.00p 556.00p 511.22p 536.00p 116000
21/09/2020 566.00p 566.00p 520.35p 526.00p 188502
18/09/2020 550.00p 560.00p 548.45p 560.00p 180691
17/09/2020 568.00p 568.00p 528.00p 550.00p 204488
16/09/2020 546.00p 567.05p 536.00p 546.00p 62184
15/09/2020 546.00p 546.00p 529.90p 540.00p 85141
14/09/2020 520.00p 544.00p 514.00p 534.00p 488854
11/09/2020 542.00p 544.00p 520.00p 530.00p 77983
10/09/2020 540.00p 548.00p 536.00p 536.00p 233441
09/09/2020 540.00p 548.00p 534.90p 540.00p 322400
08/09/2020 552.00p 554.80p 530.00p 546.00p 245382
07/09/2020 550.00p 566.00p 532.00p 552.00p 685710
04/09/2020 564.00p 564.00p 536.00p 546.00p 116354
03/09/2020 562.00p 572.00p 540.00p 552.00p 784145
02/09/2020 568.00p 578.00p 548.00p 552.00p 141291
01/09/2020 578.00p 579.70p 560.00p 560.00p 306756
31/08/2020 570.00p 580.00p 564.00p 574.00p 503064
28/08/2020 570.00p 580.00p 564.00p 574.00p 503064
27/08/2020 576.00p 580.00p 562.00p 568.00p 97311
26/08/2020 568.00p 576.48p 556.00p 576.00p 95547
25/08/2020 560.00p 578.00p 552.00p 564.00p 253678
24/08/2020 530.00p 554.00p 526.00p 550.00p 1083012
21/08/2020 538.00p 538.00p 524.00p 530.00p 162860
20/08/2020 534.00p 537.19p 522.00p 524.00p 46051
19/08/2020 534.00p 534.00p 522.00p 532.00p 132076
18/08/2020 540.00p 545.10p 528.00p 530.00p 329766
17/08/2020 556.00p 562.00p 534.00p 542.00p 194177
14/08/2020 562.00p 562.00p 546.00p 554.00p 264598
13/08/2020 560.00p 566.50p 552.00p 556.00p 203220
12/08/2020 570.00p 570.00p 552.61p 558.00p 109389
11/08/2020 572.00p 576.00p 560.00p 564.00p 103928
10/08/2020 564.00p 578.00p 558.00p 568.00p 123345
07/08/2020 538.00p 576.00p 536.60p 576.00p 341314
06/08/2020 524.00p 550.65p 524.00p 540.00p 291676
05/08/2020 542.00p 542.00p 518.00p 538.00p 366397
04/08/2020 520.00p 530.00p 519.08p 528.00p 358086
03/08/2020 526.00p 528.00p 516.00p 520.00p 167127
31/07/2020 532.00p 544.00p 522.00p 526.00p 1020640
30/07/2020 544.00p 544.00p 518.00p 526.00p 526812
29/07/2020 520.00p 540.30p 514.00p 522.00p 627282
28/07/2020 510.00p 530.00p 508.00p 520.00p 193012
27/07/2020 488.00p 516.00p 483.00p 512.00p 102935
24/07/2020 502.00p 512.00p 500.00p 504.00p 274561
23/07/2020 512.00p 512.00p 495.00p 510.00p 162591
22/07/2020 508.00p 512.00p 498.00p 512.00p 256881
21/07/2020 502.00p 506.00p 498.00p 500.00p 365821
20/07/2020 484.00p 505.40p 484.00p 502.00p 179031
17/07/2020 504.00p 508.00p 489.00p 489.00p 279663
16/07/2020 479.00p 504.00p 479.00p 500.00p 269990
15/07/2020 484.00p 493.89p 472.00p 480.00p 130086
14/07/2020 480.00p 486.00p 464.00p 478.00p 145690
13/07/2020 479.00p 485.40p 470.00p 478.00p 155948
10/07/2020 487.00p 498.00p 450.00p 474.00p 260729
09/07/2020 491.00p 500.00p 475.00p 476.00p 261299
08/07/2020 488.00p 489.00p 480.00p 483.00p 546664
07/07/2020 469.00p 490.00p 469.00p 486.00p 426372
06/07/2020 481.00p 490.51p 461.00p 481.00p 1297347
03/07/2020 477.00p 488.00p 462.00p 467.00p 414316
02/07/2020 443.00p 465.00p 443.00p 460.00p 1796885
01/07/2020 441.00p 467.00p 440.80p 450.00p 258870
29/06/2020 463.00p 468.00p 437.56p 449.00p 180320
26/06/2020 460.00p 460.00p 440.00p 446.00p 65990
25/06/2020 453.00p 460.00p 438.00p 444.00p 117065
24/06/2020 470.00p 470.00p 450.00p 455.00p 101880
23/06/2020 453.00p 470.00p 450.00p 470.00p 272569
22/06/2020 460.00p 469.00p 448.00p 457.00p 220968
19/06/2020 469.00p 469.00p 440.00p 450.00p 280088
18/06/2020 465.00p 465.00p 450.00p 455.00p 160957
17/06/2020 460.00p 471.00p 444.90p 449.00p 14826787
16/06/2020 470.00p 483.00p 462.00p 470.00p 398681
15/06/2020 430.00p 480.00p 430.00p 473.00p 125287
12/06/2020 434.00p 461.00p 433.00p 461.00p 69187
11/06/2020 480.00p 480.00p 434.00p 440.00p 102024
10/06/2020 470.00p 474.00p 455.00p 458.00p 61374
09/06/2020 478.00p 479.00p 459.00p 469.00p 84663
08/06/2020 500.00p 510.00p 460.02p 479.00p 158388
05/06/2020 480.00p 510.00p 451.00p 510.00p 93300
04/06/2020 475.00p 475.00p 451.00p 469.00p 280298
03/06/2020 471.00p 473.00p 450.00p 470.00p 169127
02/06/2020 465.00p 490.00p 455.00p 470.00p 233555

*Close Price adjusted for both dividends and splits