Shares Magazine
38.50p+0.00 (+0.00%)24 Dec 2024, 10:23
Molten Ventures Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 24, 2024 | 38.50p | 40.00p | 37.00p | 38.50p | 29 |
| Dec 23, 2024 | 38.50p | 40.00p | 37.00p | 38.50p | 10 |
| Dec 3, 2024 | 38.50p | 37.00p | 37.00p | 38.50p | 5 |
| Nov 25, 2024 | 38.50p | 40.00p | 40.00p | 38.50p | 1,744 |
| Nov 13, 2024 | 38.50p | 40.00p | 40.00p | 38.50p | 2,487 |
| Nov 6, 2024 | 42.00p | 40.00p | 20.00p | 38.50p | 31,428 |
| Oct 25, 2024 | 42.00p | 43.00p | 43.00p | 42.00p | 6 |
| Oct 22, 2024 | 42.00p | 43.00p | 43.00p | 42.00p | 10 |
| Oct 9, 2024 | 42.00p | 43.00p | 43.00p | 42.00p | 1,133 |
| Sep 30, 2024 | 42.00p | 43.00p | 43.00p | 42.00p | 256 |
| Sep 18, 2024 | 42.00p | 38.00p | 38.00p | 42.00p | 2,666 |
| Sep 16, 2024 | 42.40p | 39.00p | 39.00p | 42.00p | 6,415 |
| Sep 12, 2024 | 42.40p | 43.40p | 43.40p | 42.40p | 2,500 |
| Aug 23, 2024 | 42.40p | 43.40p | 40.00p | 42.40p | 2,002 |
| Jul 10, 2024 | 44.00p | 45.00p | 43.00p | 44.00p | 4 |
| Jun 24, 2024 | 44.00p | 43.00p | 43.00p | 44.00p | 3,791 |
| Jun 20, 2024 | 44.00p | 45.00p | 43.00p | 44.00p | 4,445 |
| Jun 17, 2024 | 44.00p | 45.00p | 45.00p | 44.00p | 2,222 |
| Jun 10, 2024 | 44.00p | 45.00p | 45.00p | 44.00p | 42,469 |
| Jun 4, 2024 | 44.00p | 45.00p | 45.00p | 44.00p | 432 |
| May 24, 2024 | 45.00p | 20.00p | 20.00p | 44.00p | 3,050 |
| 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 |
Showing 1 to 31 of 31
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 |
|---|---|---|
| Sthree PLC | 296.00 | 5.15 |
| Kainos Group PLC | 809.00 | 3.98 |
| Bellway PLC | 2,492.00 | 3.66 |
| Alpha Group International PLC | 2,340.00 | 3.54 |
| Hochschild Mining PLC | 214.00 | 3.38 |
| Jd Sports Fashion PLC | 95.90 | 3.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| C&C Group PLC | 146.00 | -1.35 |
| Worldwide Healthcare Trust PLC | 315.00 | -1.10 |
| Senior PLC | 159.60 | -0.99 |
| Sage Group PLC | 1,273.00 | -0.93 |
| Safestore Holdings PLC | 644.00 | -0.92 |
| Rightmove PLC | 641.80 | -0.80 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.