Shares Magazine
348.20p+5.60 (+1.63%)16 Jul 2025, 15:27
Molten Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 352.20p | 358.00p | 340.00p | 343.20p | 461,023 |
| Jul 14, 2025 | 347.60p | 356.60p | 345.60p | 350.80p | 701,850 |
| Jul 11, 2025 | 352.80p | 352.80p | 343.60p | 349.20p | 342,863 |
| Jul 10, 2025 | 331.80p | 353.80p | 331.80p | 350.40p | 1,236,822 |
| Jul 9, 2025 | 325.20p | 334.00p | 325.20p | 331.00p | 363,426 |
| Jul 8, 2025 | 319.40p | 330.00p | 318.40p | 327.80p | 514,916 |
| Jul 7, 2025 | 317.20p | 320.16p | 315.00p | 319.40p | 219,609 |
| Jul 4, 2025 | 319.80p | 320.60p | 315.60p | 317.20p | 435,936 |
| Jul 3, 2025 | 313.00p | 320.60p | 313.00p | 320.00p | 243,154 |
| Jul 2, 2025 | 315.20p | 321.70p | 307.20p | 313.20p | 378,762 |
| Jul 1, 2025 | 318.20p | 322.40p | 314.20p | 319.00p | 461,106 |
| Jun 30, 2025 | 338.60p | 338.60p | 316.40p | 319.60p | 435,867 |
| Jun 27, 2025 | 321.40p | 334.60p | 315.60p | 333.40p | 848,615 |
| Jun 26, 2025 | 312.80p | 318.80p | 301.60p | 317.60p | 1,154,977 |
| Jun 25, 2025 | 310.20p | 313.40p | 301.00p | 303.00p | 1,854,744 |
| Jun 24, 2025 | 295.20p | 308.60p | 291.20p | 307.00p | 1,794,616 |
| Jun 23, 2025 | 292.00p | 292.20p | 284.80p | 288.00p | 462,550 |
| Jun 20, 2025 | 284.00p | 298.00p | 284.00p | 292.20p | 1,828,663 |
| Jun 19, 2025 | 300.00p | 300.00p | 288.20p | 288.40p | 533,053 |
| Jun 18, 2025 | 297.00p | 299.60p | 291.80p | 294.80p | 374,261 |
| Jun 17, 2025 | 307.00p | 307.75p | 295.80p | 296.40p | 423,328 |
| Jun 16, 2025 | 300.00p | 308.00p | 296.60p | 305.20p | 520,571 |
| Jun 13, 2025 | 290.00p | 294.60p | 285.60p | 294.20p | 658,473 |
| Jun 12, 2025 | 306.00p | 313.00p | 292.40p | 296.40p | 662,361 |
| Jun 11, 2025 | 320.00p | 336.00p | 311.80p | 312.60p | 829,982 |
| Jun 10, 2025 | 319.20p | 325.20p | 315.82p | 324.60p | 345,482 |
| Jun 9, 2025 | 314.60p | 318.80p | 312.80p | 318.00p | 270,069 |
| Jun 6, 2025 | 308.80p | 312.00p | 286.00p | 310.60p | 715,409 |
| Jun 5, 2025 | 299.20p | 301.40p | 291.60p | 294.20p | 473,690 |
| Jun 4, 2025 | 297.00p | 303.72p | 289.80p | 299.20p | 1,038,751 |
| Jun 3, 2025 | 293.00p | 295.20p | 288.00p | 295.20p | 1,229,105 |
| Jun 2, 2025 | 292.40p | 301.40p | 288.40p | 292.00p | 662,762 |
| May 30, 2025 | 308.60p | 310.60p | 298.20p | 299.40p | 465,579 |
| May 29, 2025 | 308.80p | 316.60p | 306.80p | 308.60p | 377,498 |
| May 28, 2025 | 302.40p | 306.40p | 300.60p | 305.60p | 325,699 |
| May 27, 2025 | 307.40p | 307.40p | 295.30p | 301.40p | 254,891 |
| May 23, 2025 | 290.60p | 304.80p | 289.72p | 294.00p | 480,476 |
| May 22, 2025 | 291.00p | 305.20p | 291.00p | 301.00p | 327,392 |
| May 21, 2025 | 327.80p | 327.80p | 305.00p | 305.00p | 431,440 |
| May 20, 2025 | 306.80p | 313.40p | 302.21p | 310.40p | 248,620 |
| May 19, 2025 | 298.40p | 310.00p | 297.59p | 305.80p | 508,949 |
| May 16, 2025 | 315.60p | 319.80p | 306.20p | 310.40p | 705,535 |
| May 15, 2025 | 309.20p | 315.55p | 305.00p | 311.40p | 932,706 |
| May 14, 2025 | 302.00p | 312.60p | 296.60p | 311.60p | 521,683 |
| May 13, 2025 | 285.00p | 299.20p | 285.00p | 298.40p | 362,459 |
| May 12, 2025 | 293.00p | 300.80p | 284.49p | 289.00p | 563,325 |
| May 9, 2025 | 285.80p | 290.80p | 281.40p | 282.40p | 525,682 |
| May 8, 2025 | 282.00p | 287.00p | 273.00p | 284.60p | 526,166 |
| May 7, 2025 | 264.20p | 274.40p | 262.20p | 269.00p | 558,314 |
| May 6, 2025 | 275.20p | 278.80p | 262.20p | 264.20p | 715,680 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Intermediate Capital Group PLC | 2,064.00 | 4.40 |
| Lion Finance Group PLC | 7,370.00 | 3.51 |
| Bridgepoint Group PLC | 346.00 | 3.22 |
| Bytes Technology Group PLC | 340.60 | 3.21 |
| Alfa Financial Software Holdings PLC | 221.50 | 3.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 75.83 | -5.09 |
| Asos PLC | 308.00 | -4.50 |
| Hochschild Mining PLC | 264.80 | -3.50 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wh Smith PLC | 1,021.00 | -2.76 |
| Mitchells & Butlers PLC | 276.50 | -2.30 |