19.00p-8.40 (-30.66%)01 Mar 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Molecular Energies PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 202417.50p22.74p16.35p19.00p460,933
Feb 29, 202423.50p27.65p23.99p27.40p514,929
Feb 28, 202425.50p26.00p23.35p23.50p126,856
Feb 27, 202427.00p29.00p25.55p25.50p131,806
Feb 26, 202429.50p29.02p27.67p27.00p41,788
Feb 23, 202430.00p31.00p29.00p29.50p31,925
Feb 22, 202434.50p35.60p29.12p30.00p190,898
Feb 21, 202435.50p36.00p32.50p34.50p46,877
Feb 20, 202435.50p35.30p35.10p35.50p56,589
Feb 19, 202437.50p36.00p35.01p35.50p16,184
Feb 16, 202437.50p35.65p35.01p35.50p38,340
Feb 15, 202436.00p36.20p35.25p35.50p43,572
Feb 14, 202437.50p36.30p35.00p36.00p12,225
Feb 13, 202436.50p37.00p35.33p36.00p16,619
Feb 12, 202435.50p37.00p35.00p36.00p78,366
Feb 9, 202436.50p36.00p35.82p35.50p65,417
Feb 8, 202436.50p35.87p35.33p35.50p1,024
Feb 7, 202436.50p38.00p35.00p36.50p15,609
Feb 6, 202436.50p38.00p35.00p36.50p34,986
Feb 5, 202436.50p38.00p35.55p36.50p5,496
Feb 2, 202436.50p38.00p35.52p36.50p40,450
Feb 1, 202436.50p35.55p35.03p36.50p2,433
Jan 31, 202436.00p38.80p35.00p38.80p26,628
Jan 30, 202437.00p38.80p35.60p37.80p19,618
Jan 29, 202437.00p36.87p36.67p37.00p27,220
Jan 26, 202438.00p37.88p35.75p37.00p110,152
Jan 25, 202437.50p40.00p36.20p38.00p140,619
Jan 24, 202437.50p40.00p35.00p37.00p536,548
Jan 23, 202472.50p77.00p77.00p73.50p1
Jan 22, 202473.50p70.78p70.78p72.50p21
Jan 19, 202474.50p72.70p72.09p73.50p7,350
Jan 18, 202474.50p74.66p74.50p74.50p7,170
Jan 17, 202474.50p72.70p72.00p74.50p313
Jan 16, 202475.50p76.00p72.60p74.50p16,692
Jan 15, 202475.00p75.70p73.00p75.50p7,290
Jan 12, 202475.00p75.90p72.30p75.00p6,404
Jan 11, 202474.50p78.00p73.26p75.00p16,590
Jan 10, 202477.50p78.00p70.00p74.50p2,951
Jan 8, 202477.50p75.25p75.15p77.50p40
Jan 5, 202477.50p77.90p75.25p77.50p2,586
Jan 4, 202478.50p80.00p71.00p77.50p5,263
Jan 3, 202478.50p78.78p71.00p78.50p1,344
Jan 2, 202478.50p75.61p75.21p78.50p764
Dec 28, 202378.50p78.88p77.00p78.50p2,887
Dec 27, 202378.50p78.75p78.75p78.50p500
Dec 22, 202377.50p80.00p70.00p78.50p6,376
Dec 21, 202381.50p79.50p75.51p77.50p7,744
Dec 20, 202382.50p80.25p80.25p82.50p7
Dec 19, 202382.50p85.00p80.00p82.50p8,322
Dec 18, 202382.50p83.75p80.25p82.50p1,001
Showing 1 to 50 of 233