Shares Magazine
274.40p+8.40 (+3.16%)02 May 2025, 16:37
Molten Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 266.00p | 277.00p | 257.00p | 274.40p | 3,856,766 |
| May 1, 2025 | 268.40p | 270.00p | 264.20p | 266.00p | 793,603 |
| Apr 30, 2025 | 278.00p | 278.00p | 262.00p | 265.40p | 2,616,941 |
| Apr 29, 2025 | 276.00p | 283.40p | 264.00p | 270.40p | 789,430 |
| Apr 28, 2025 | 274.20p | 280.65p | 273.40p | 276.20p | 486,175 |
| Apr 25, 2025 | 278.40p | 285.00p | 265.00p | 273.80p | 684,825 |
| Apr 24, 2025 | 261.60p | 283.39p | 261.60p | 276.20p | 496,347 |
| Apr 23, 2025 | 262.00p | 271.80p | 259.79p | 264.20p | 400,966 |
| Apr 22, 2025 | 251.00p | 259.20p | 248.00p | 256.20p | 992,287 |
| Apr 17, 2025 | 252.00p | 256.06p | 250.40p | 253.60p | 896,384 |
| Apr 16, 2025 | 270.20p | 270.48p | 252.40p | 253.80p | 583,793 |
| Apr 15, 2025 | 266.40p | 272.20p | 266.40p | 271.60p | 478,415 |
| Apr 14, 2025 | 240.00p | 265.60p | 240.00p | 265.20p | 397,865 |
| Apr 11, 2025 | 258.60p | 258.60p | 238.40p | 250.40p | 457,762 |
| Apr 10, 2025 | 253.20p | 255.70p | 244.75p | 246.00p | 498,097 |
| Apr 9, 2025 | 230.00p | 238.00p | 226.60p | 231.00p | 496,134 |
| Apr 8, 2025 | 227.20p | 248.00p | 226.20p | 239.00p | 1,230,952 |
| Apr 7, 2025 | 226.80p | 245.20p | 215.60p | 227.60p | 783,494 |
| Apr 4, 2025 | 240.00p | 249.20p | 230.60p | 234.00p | 782,735 |
| Apr 3, 2025 | 275.00p | 275.00p | 247.60p | 250.20p | 1,068,829 |
| Apr 2, 2025 | 270.00p | 270.00p | 254.60p | 268.20p | 515,512 |
| Apr 1, 2025 | 259.60p | 266.80p | 255.57p | 255.80p | 748,870 |
| Mar 31, 2025 | 273.00p | 286.50p | 256.50p | 256.50p | 541,681 |
| Mar 28, 2025 | 270.00p | 282.50p | 270.00p | 278.00p | 410,842 |
| Mar 27, 2025 | 280.00p | 283.50p | 274.50p | 274.50p | 727,707 |
| Mar 26, 2025 | 289.00p | 291.50p | 278.00p | 280.00p | 310,678 |
| Mar 25, 2025 | 281.00p | 289.00p | 277.00p | 287.50p | 527,457 |
| Mar 24, 2025 | 279.00p | 284.00p | 275.30p | 277.50p | 326,638 |
| Mar 21, 2025 | 280.00p | 284.50p | 279.00p | 279.00p | 901,363 |
| Mar 20, 2025 | 299.50p | 299.50p | 281.50p | 283.50p | 478,162 |
| Mar 19, 2025 | 282.50p | 293.50p | 282.00p | 287.00p | 728,538 |
| Mar 18, 2025 | 280.00p | 292.50p | 279.77p | 291.00p | 1,335,631 |
| Mar 17, 2025 | 273.00p | 281.50p | 273.00p | 278.00p | 1,336,867 |
| Mar 14, 2025 | 264.00p | 280.00p | 264.00p | 276.50p | 699,978 |
| Mar 13, 2025 | 259.50p | 271.50p | 259.50p | 266.00p | 522,575 |
| Mar 12, 2025 | 270.00p | 270.00p | 256.50p | 264.00p | 595,059 |
| Mar 11, 2025 | 263.50p | 268.50p | 257.00p | 257.00p | 770,276 |
| Mar 10, 2025 | 271.50p | 280.50p | 261.50p | 261.50p | 524,346 |
| Mar 7, 2025 | 283.50p | 286.50p | 273.50p | 273.50p | 1,651,415 |
| Mar 6, 2025 | 289.00p | 292.00p | 278.50p | 286.50p | 433,958 |
| Mar 5, 2025 | 285.00p | 301.26p | 284.25p | 285.50p | 717,279 |
| Mar 4, 2025 | 294.50p | 305.36p | 284.00p | 285.00p | 446,984 |
| Mar 3, 2025 | 310.00p | 310.00p | 293.96p | 297.50p | 478,609 |
| Feb 28, 2025 | 300.00p | 307.96p | 295.50p | 304.00p | 940,486 |
| Feb 27, 2025 | 319.50p | 319.50p | 300.50p | 301.00p | 293,140 |
| Feb 26, 2025 | 300.00p | 312.00p | 300.00p | 306.00p | 298,657 |
| Feb 25, 2025 | 312.00p | 316.50p | 304.00p | 304.00p | 372,649 |
| Feb 24, 2025 | 313.50p | 321.50p | 306.00p | 310.50p | 326,534 |
| Feb 21, 2025 | 324.50p | 330.50p | 315.00p | 317.50p | 233,917 |
| Feb 20, 2025 | 345.00p | 345.50p | 324.50p | 324.50p | 470,105 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.