388.50p-3.00 (-0.77%)11 Oct 2024, 16:47
Molten Ventures PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 11, 2024 | 401.50p | 409.00p | 398.50p | 406.00p | 956,354 |
Sep 10, 2024 | 407.50p | 414.90p | 397.00p | 405.00p | 1,430,896 |
Sep 9, 2024 | 410.00p | 419.00p | 409.00p | 415.00p | 442,311 |
Sep 6, 2024 | 410.00p | 414.00p | 394.00p | 410.00p | 1,214,939 |
Sep 5, 2024 | 409.00p | 412.00p | 400.00p | 400.00p | 362,952 |
Sep 4, 2024 | 395.00p | 407.00p | 390.00p | 407.00p | 637,071 |
Sep 3, 2024 | 408.00p | 414.37p | 396.00p | 396.00p | 588,633 |
Sep 2, 2024 | 410.00p | 412.00p | 401.50p | 404.50p | 544,835 |
Aug 30, 2024 | 405.00p | 418.00p | 405.00p | 410.00p | 652,602 |
Aug 29, 2024 | 420.00p | 420.00p | 408.00p | 409.00p | 1,058,954 |
Aug 28, 2024 | 427.00p | 427.00p | 413.50p | 413.50p | 256,074 |
Aug 27, 2024 | 419.00p | 427.50p | 399.29p | 425.00p | 1,506,908 |
Aug 23, 2024 | 403.50p | 430.00p | 403.50p | 422.00p | 805,405 |
Aug 22, 2024 | 407.50p | 412.00p | 401.00p | 407.00p | 584,062 |
Aug 21, 2024 | 397.50p | 410.00p | 395.00p | 406.50p | 974,608 |
Aug 20, 2024 | 410.00p | 421.00p | 395.00p | 395.00p | 836,640 |
Aug 19, 2024 | 420.00p | 426.50p | 412.50p | 412.50p | 379,435 |
Aug 16, 2024 | 395.00p | 418.00p | 395.00p | 416.50p | 454,133 |
Aug 15, 2024 | 400.00p | 407.50p | 386.00p | 406.00p | 482,279 |
Aug 14, 2024 | 383.50p | 399.50p | 378.00p | 386.50p | 575,275 |
Aug 13, 2024 | 366.00p | 373.50p | 362.00p | 368.50p | 299,388 |
Aug 12, 2024 | 362.00p | 365.50p | 356.00p | 362.50p | 263,760 |
Aug 9, 2024 | 358.00p | 364.01p | 352.00p | 357.50p | 212,258 |
Aug 8, 2024 | 363.00p | 363.00p | 343.00p | 353.50p | 418,369 |
Aug 7, 2024 | 349.00p | 361.00p | 348.46p | 352.50p | 542,002 |
Aug 6, 2024 | 347.50p | 357.50p | 343.00p | 345.00p | 534,070 |
Aug 5, 2024 | 334.00p | 347.00p | 323.00p | 342.50p | 872,801 |
Aug 2, 2024 | 364.50p | 364.50p | 343.00p | 348.00p | 517,151 |
Aug 1, 2024 | 380.00p | 381.00p | 362.00p | 368.50p | 694,743 |
Jul 31, 2024 | 365.00p | 378.00p | 365.00p | 373.00p | 384,197 |
Jul 30, 2024 | 358.00p | 374.50p | 353.50p | 369.00p | 348,041 |
Jul 29, 2024 | 375.00p | 380.00p | 356.75p | 357.50p | 330,900 |
Jul 26, 2024 | 353.50p | 377.50p | 352.09p | 370.00p | 587,138 |
Jul 25, 2024 | 343.00p | 349.00p | 333.50p | 349.00p | 400,028 |
Jul 24, 2024 | 349.00p | 350.00p | 343.00p | 343.00p | 192,739 |
Jul 23, 2024 | 357.00p | 357.00p | 344.00p | 348.00p | 327,643 |
Jul 22, 2024 | 365.00p | 365.00p | 351.00p | 353.50p | 204,531 |
Jul 19, 2024 | 365.00p | 368.00p | 353.38p | 355.00p | 283,384 |
Jul 18, 2024 | 360.00p | 375.50p | 360.00p | 365.00p | 278,836 |
Jul 17, 2024 | 374.50p | 377.50p | 363.00p | 364.00p | 292,960 |
Jul 16, 2024 | 380.50p | 393.00p | 370.00p | 373.00p | 451,324 |
Jul 15, 2024 | 380.00p | 394.00p | 380.00p | 391.00p | 335,984 |
Jul 12, 2024 | 390.00p | 394.41p | 380.00p | 391.00p | 389,309 |
Jul 11, 2024 | 366.00p | 389.50p | 366.00p | 389.50p | 1,338,556 |
Jul 10, 2024 | 369.00p | 381.50p | 369.00p | 381.00p | 255,565 |
Jul 9, 2024 | 390.00p | 390.00p | 366.50p | 368.50p | 177,122 |
Jul 8, 2024 | 375.00p | 389.00p | 375.00p | 385.50p | 311,486 |
Jul 5, 2024 | 384.50p | 392.50p | 379.50p | 381.00p | 454,648 |
Jul 4, 2024 | 380.50p | 382.00p | 370.00p | 382.00p | 395,075 |
Jul 3, 2024 | 365.50p | 375.50p | 351.00p | 373.00p | 354,873 |
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 |
---|---|---|
Hochschild Mining PLC | 203.50 | 6.88 |
Auction Technology Group PLC | 451.50 | 3.79 |
Volution Group PLC | 605.00 | 3.60 |
Integrafin Holdings PLC | 358.50 | 3.02 |
Endeavour Mining PLC | 1,745.00 | 2.59 |
Cmc Markets PLC | 304.00 | 2.53 |
Fallers
Company | Price | % Chg |
---|---|---|
Sainsbury (J) PLC | 271.00 | -5.90 |
Dowlais Group PLC | 51.55 | -5.24 |
Ocado Group PLC | 394.10 | -2.35 |
Aston Martin Lagonda Global Holdings PLC | 108.40 | -2.25 |
Greggs PLC | 2,792.00 | -2.17 |
Goodwin PLC | 6,880.00 | -1.99 |
Risers/fallers data from previous trading day.