42.00p+0.00 (+0.00%)25 Oct 2024, 14:00
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 |
May 18, 2023 | 47.40p | 45.20p | 45.20p | 47.40p | 2 |
Showing 1 to 34 of 34
Most Read
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 |
---|---|---|
Smith (Ds) PLC | 545.50 | 14.26 |
Tbc Bank Group PLC | 2,750.00 | 4.56 |
W.A.G Payment Solutions PLC | 80.40 | 3.61 |
Goodwin PLC | 6,900.00 | 3.60 |
Shell PLC | 2,578.50 | 3.53 |
Trainline PLC | 389.20 | 3.46 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 747.00 | -12.63 |
Smith & Nephew PLC | 961.00 | -12.48 |
Persimmon PLC | 1,467.00 | -7.47 |
Bellway PLC | 2,836.00 | -7.02 |
Taylor Wimpey PLC | 146.30 | -6.70 |
Workspace Group PLC | 553.00 | -6.59 |