45.00p+0.00 (+0.00%)25 Apr 2024, 12:41
Molten Ventures Vct PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 45.00p | 44.91p | 44.46p | 45.00p | 61,294 |
Apr 15, 2024 | 45.00p | 44.46p | 44.46p | 45.00p | 719,488 |
Apr 9, 2024 | 45.00p | 45.79p | 45.79p | 45.00p | 51 |
Apr 5, 2024 | 45.00p | 45.79p | 45.79p | 45.00p | 1,569 |
Apr 4, 2024 | 45.00p | 44.75p | 44.00p | 45.00p | 11,678 |
Mar 8, 2024 | 45.00p | 44.00p | 44.00p | 45.00p | 762 |
Feb 19, 2024 | 46.20p | 45.20p | 45.20p | 46.20p | 41 |
Feb 14, 2024 | 46.20p | 46.99p | 46.99p | 46.20p | 2,128 |
Jan 23, 2024 | 46.20p | 47.20p | 47.20p | 47.20p | 1 |
Jan 19, 2024 | 46.20p | 45.00p | 45.00p | 46.20p | 839 |
Dec 15, 2023 | 48.00p | 47.00p | 46.40p | 46.20p | 10 |
Nov 28, 2023 | 48.00p | 48.79p | 47.00p | 47.00p | 945 |
Nov 3, 2023 | 48.00p | 47.00p | 46.00p | 48.00p | 50 |
Oct 11, 2023 | 48.00p | 47.00p | 47.00p | 47.00p | 749 |
Oct 4, 2023 | 48.00p | 49.00p | 49.00p | 48.00p | 1 |
Oct 3, 2023 | 48.00p | 48.79p | 48.79p | 48.00p | 22 |
Oct 2, 2023 | 48.00p | 48.79p | 48.79p | 48.00p | 727 |
Sep 28, 2023 | 48.00p | 46.00p | 46.00p | 48.00p | 3 |
Sep 27, 2023 | 48.00p | 49.00p | 49.00p | 48.00p | 1 |
Sep 25, 2023 | 48.00p | 49.00p | 49.00p | 48.00p | 2 |
Sep 12, 2023 | 48.00p | 49.00p | 47.00p | 48.00p | 13 |
Sep 4, 2023 | 48.00p | 47.00p | 47.00p | 48.00p | 24 |
Aug 24, 2023 | 48.00p | 49.00p | 49.00p | 48.00p | 1 |
Aug 9, 2023 | 49.00p | 49.19p | 49.19p | 49.00p | 481,909 |
Aug 3, 2023 | 47.40p | 50.00p | 50.00p | 49.00p | 39 |
Aug 1, 2023 | 47.40p | 48.40p | 46.40p | 47.40p | 44 |
Jul 14, 2023 | 47.40p | 46.00p | 46.00p | 47.40p | 254 |
Jul 11, 2023 | 47.40p | 48.40p | 48.40p | 47.40p | 27 |
Jun 21, 2023 | 47.40p | 48.40p | 48.40p | 47.40p | 4 |
Jun 9, 2023 | 47.40p | 46.47p | 46.40p | 47.40p | 91,940 |
Jun 1, 2023 | 47.40p | 48.40p | 48.40p | 47.40p | 3 |
May 24, 2023 | 47.40p | 48.40p | 48.40p | 47.40p | 4 |
May 22, 2023 | 47.40p | 45.20p | 45.20p | 45.20p | 906 |
Showing 1 to 33 of 33
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Big Yellow Group PLC | 1,252.00 | 6.10 |
Safestore Holdings PLC | 877.00 | 2.75 |
Bh Macro Limited | 360.00 | 2.27 |
Tbc Bank Group PLC | 2,745.00 | 2.23 |
Kainos Group PLC | 1,276.00 | 2.41 |
Patria Private Equity Trust PLC | 555.00 | 1.83 |
Fallers
Company | Price | % Chg |
---|---|---|
Pennon Group PLC | 667.50 | -6.84 |
Ssp Group PLC | 194.90 | -6.66 |
Dowlais Group PLC | 71.94 | -6.39 |
W.A.G Payment Solutions PLC | 72.20 | -3.22 |
Ferrexpo PLC | 44.91 | -3.10 |
Cranswick PLC | 4,300.00 | -2.82 |