1. Share Prices

  2. Molten Ventures PLC (GROW)

285.50p+1.00 (+0.35%)03 May 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Molten Ventures PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024279.00p290.00p277.75p285.50p289,129
May 2, 2024284.00p288.50p280.64p284.50p641,657
May 1, 2024280.00p286.57p274.00p282.50p1,053,380
Apr 30, 2024264.50p284.50p262.50p279.50p1,388,907
Apr 29, 2024259.00p262.00p251.53p261.50p804,474
Apr 26, 2024228.00p252.50p228.00p247.50p1,023,869
Apr 25, 2024230.00p244.50p228.50p237.50p978,311
Apr 24, 2024237.00p240.00p232.50p233.50p502,935
Apr 23, 2024230.00p247.00p230.00p240.00p1,659,761
Apr 22, 2024223.00p228.50p223.00p226.00p405,366
Apr 19, 2024217.00p225.50p214.50p224.00p624,452
Apr 18, 2024224.50p224.50p214.98p221.00p1,907,458
Apr 17, 2024217.50p223.50p216.00p218.50p700,622
Apr 16, 2024233.00p233.00p219.00p219.00p1,028,919
Apr 15, 2024238.00p240.50p232.50p238.00p648,233
Apr 12, 2024236.00p247.19p236.00p238.00p1,272,119
Apr 11, 2024234.00p243.00p234.00p241.00p838,174
Apr 10, 2024243.50p246.50p233.50p235.00p757,829
Apr 9, 2024239.00p246.52p234.00p241.50p1,037,732
Apr 8, 2024234.00p240.00p229.00p239.00p730,805
Apr 5, 2024228.50p233.00p227.00p231.50p473,810
Apr 4, 2024227.00p234.00p229.50p234.00p566,588
Apr 3, 2024226.00p232.92p223.00p227.50p515,024
Apr 2, 2024240.00p250.00p226.50p226.50p899,525
Mar 28, 2024240.00p240.00p228.00p236.60p1,034,944
Mar 27, 2024233.00p234.00p229.40p232.40p3,293,631
Mar 26, 2024233.20p241.00p232.38p233.00p389,625
Mar 25, 2024235.00p238.52p232.40p235.00p409,494
Mar 22, 2024235.80p240.60p231.20p236.80p1,888,180
Mar 21, 2024231.20p239.60p226.00p237.80p1,476,100
Mar 20, 2024232.80p235.40p225.40p226.00p687,862
Mar 19, 2024237.00p237.60p226.40p233.60p1,735,863
Mar 18, 2024254.60p257.80p238.00p238.00p598,592
Mar 15, 2024249.60p260.20p248.80p255.80p4,705,238
Mar 14, 2024259.00p262.40p249.40p250.40p639,879
Mar 13, 2024255.00p270.00p252.40p254.80p1,458,372
Mar 12, 2024255.00p265.20p255.00p259.40p881,708
Mar 11, 2024243.40p253.60p240.00p253.00p424,014
Mar 8, 2024258.00p264.20p240.00p246.20p831,519
Mar 7, 2024258.40p264.80p258.40p259.80p782,571
Mar 6, 2024244.20p260.00p244.20p257.20p10,084,881
Mar 5, 2024260.00p262.80p249.20p250.00p371,915
Mar 4, 2024267.00p270.28p260.40p260.40p2,451,799
Mar 1, 2024272.80p279.00p262.00p265.00p1,242,164
Feb 29, 2024250.00p271.40p250.00p265.60p758,331
Feb 28, 2024260.00p260.00p253.00p255.00p194,306
Feb 27, 2024251.20p259.00p247.30p259.00p251,329
Feb 26, 2024250.00p259.80p249.20p251.40p145,072
Feb 23, 2024256.40p256.40p246.00p250.80p159,055
Feb 22, 2024234.20p253.20p234.20p247.20p541,526
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.