407.60p-10.40 (-2.49%)01 Jul 2022, 17:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Molten Ventures PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 2022430.00p430.00p403.00p407.60p272,312
Jun 30, 2022425.00p428.80p402.00p418.00p456,813
Jun 29, 2022461.80p463.40p430.60p437.40p212,778
Jun 28, 2022475.40p475.40p452.60p458.40p201,545
Jun 27, 2022441.40p470.00p440.75p463.80p468,915
Jun 24, 2022428.00p446.40p427.80p443.80p451,956
Jun 23, 2022440.00p445.35p420.40p428.40p493,325
Jun 22, 2022420.40p441.00p409.40p437.80p1,059,559
Jun 21, 2022433.80p436.67p418.60p423.00p363,458
Jun 20, 2022440.40p440.40p425.80p429.80p212,718
Jun 17, 2022448.80p460.45p428.60p431.80p1,045,229
Jun 16, 2022446.40p449.40p430.46p439.40p889,933
Jun 15, 2022434.40p451.00p429.00p448.20p611,372
Jun 14, 2022439.00p444.80p426.80p428.00p865,192
Jun 13, 2022480.00p487.67p438.40p442.60p1,055,742
Jun 10, 2022473.00p492.40p467.60p476.40p767,328
Jun 9, 2022505.00p505.50p484.80p484.80p324,552
Jun 8, 2022500.00p509.49p500.00p505.50p458,273
Jun 7, 2022520.00p524.63p499.53p504.50p335,338
Jun 6, 2022539.00p539.00p521.50p523.00p381,566
Jun 1, 2022537.50p554.65p522.50p524.50p408,911
May 31, 2022550.00p554.50p536.50p536.50p320,794
May 30, 2022563.50p563.50p547.50p555.00p351,974
May 27, 2022535.00p548.28p531.00p545.00p394,443
May 26, 2022526.50p532.50p520.00p532.50p586,992
May 25, 2022517.00p527.50p508.00p523.00p276,108
May 24, 2022547.50p547.50p517.50p520.00p353,605
May 23, 2022550.50p561.00p537.00p552.00p671,184
May 20, 2022530.50p552.17p528.10p542.50p421,630
May 19, 2022550.00p550.00p516.50p528.50p903,738
May 18, 2022590.00p590.00p543.50p549.00p775,564
May 17, 2022570.50p571.85p559.50p565.50p580,240
May 16, 2022580.00p580.00p559.50p563.00p436,216
May 13, 2022550.00p569.43p537.30p558.00p910,096
May 12, 2022568.50p569.50p537.50p550.00p1,087,911
May 11, 2022590.50p593.50p571.00p580.00p435,790
May 10, 2022584.00p601.50p579.50p579.50p708,714
May 9, 2022611.00p613.00p589.00p589.00p982,894
May 6, 2022620.50p622.50p598.00p611.00p592,907
May 5, 2022651.50p656.02p622.00p626.00p1,435,351
May 4, 2022679.00p683.50p632.00p632.00p738,182
May 3, 2022689.50p693.00p673.00p676.00p560,217
Apr 29, 2022707.50p714.00p686.34p693.00p649,388
Apr 28, 2022683.00p714.98p682.65p704.00p558,986
Apr 27, 2022682.00p692.00p676.00p681.50p326,506
Apr 26, 2022714.00p714.00p687.00p689.50p465,412
Apr 25, 2022723.50p728.50p695.00p700.00p529,424
Apr 22, 2022749.50p753.50p728.50p730.00p250,668
Apr 21, 2022760.00p775.00p753.00p756.50p173,671
Apr 20, 2022778.50p780.00p757.50p762.00p187,716
Showing 1 to 50 of 252