Shares Magazine
37.50p+0.00 (+0.00%)12 Dec 2025, 16:22
Molten Ventures Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 12, 2025 | 37.50p | 38.18p | 38.18p | 37.50p | 1,941,851 |
| Dec 2, 2025 | 37.50p | 39.00p | 35.20p | 37.50p | 755 |
| Nov 27, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 3 |
| Nov 25, 2025 | 37.50p | 39.00p | 36.00p | 36.00p | 3 |
| Nov 20, 2025 | 37.50p | 35.80p | 35.80p | 37.50p | 35 |
| Nov 7, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 5 |
| Nov 5, 2025 | 37.50p | 39.00p | 39.00p | 37.50p | 5,000 |
| Oct 23, 2025 | 37.50p | 36.00p | 36.00p | 36.00p | 1 |
| Oct 20, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 5 |
| Oct 17, 2025 | 37.50p | 36.00p | 28.00p | 37.50p | 14,486 |
| Oct 16, 2025 | 39.00p | 39.00p | 36.00p | 37.50p | 7 |
| Oct 13, 2025 | 37.50p | 36.60p | 36.60p | 36.60p | 20 |
| Oct 8, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 17 |
| Oct 7, 2025 | 37.50p | 36.00p | 36.00p | 37.50p | 1 |
| Oct 3, 2025 | 37.50p | 39.00p | 39.00p | 37.50p | 264 |
| Sep 24, 2025 | 37.50p | 39.00p | 39.00p | 37.50p | 0 |
| Sep 19, 2025 | 37.50p | 38.20p | 38.20p | 37.50p | 5 |
| Sep 16, 2025 | 37.50p | 39.00p | 39.00p | 37.50p | 2 |
| Sep 2, 2025 | 37.50p | 39.00p | 39.00p | 37.50p | 5 |
| Sep 1, 2025 | 38.50p | 39.00p | 39.00p | 37.50p | 651 |
| Jul 15, 2025 | 39.50p | 41.00p | 38.00p | 39.50p | 0 |
| Jul 14, 2025 | 39.50p | 38.00p | 38.00p | 39.50p | 5 |
| Jul 10, 2025 | 39.50p | 38.60p | 38.60p | 39.50p | 3 |
| Jun 20, 2025 | 39.50p | 41.00p | 41.00p | 39.50p | 2 |
| May 20, 2025 | 39.50p | 38.00p | 38.00p | 39.50p | 46 |
| May 19, 2025 | 39.50p | 41.00p | 38.00p | 39.50p | 2,433 |
| May 15, 2025 | 39.50p | 38.24p | 38.00p | 39.50p | 24,152 |
| May 13, 2025 | 39.50p | 41.00p | 41.00p | 39.50p | 62 |
| May 1, 2025 | 39.50p | 41.00p | 38.00p | 39.50p | 122 |
| Apr 29, 2025 | 39.50p | 39.62p | 39.22p | 39.50p | 3,368,894 |
| Apr 22, 2025 | 39.50p | 41.00p | 41.00p | 41.00p | 25 |
| Apr 15, 2025 | 37.50p | 41.00p | 38.00p | 39.50p | 4 |
| Apr 10, 2025 | 37.50p | 36.00p | 36.00p | 37.50p | 5 |
| Apr 7, 2025 | 37.50p | 36.00p | 36.00p | 37.50p | 3 |
| Apr 4, 2025 | 37.50p | 36.00p | 36.00p | 37.50p | 111 |
| Apr 1, 2025 | 37.50p | 36.00p | 36.00p | 37.50p | 3 |
| Mar 27, 2025 | 37.50p | 37.20p | 37.20p | 37.50p | 26 |
| Mar 25, 2025 | 38.50p | 36.80p | 36.80p | 36.80p | 4 |
| Mar 14, 2025 | 38.50p | 37.00p | 37.00p | 38.50p | 1 |
| Mar 11, 2025 | 38.50p | 40.00p | 37.00p | 38.50p | 1 |
| Mar 10, 2025 | 38.50p | 40.00p | 37.00p | 38.50p | 7 |
| Feb 28, 2025 | 38.50p | 40.00p | 37.00p | 38.50p | 10 |
| Feb 19, 2025 | 38.50p | 40.00p | 40.00p | 38.50p | 50 |
| Feb 17, 2025 | 38.50p | 40.00p | 37.00p | 39.00p | 520 |
| Feb 10, 2025 | 38.50p | 40.00p | 40.00p | 38.50p | 2,000 |
| Feb 3, 2025 | 38.50p | 40.00p | 40.00p | 40.00p | 17 |
| Jan 29, 2025 | 38.50p | 40.00p | 40.00p | 40.00p | 33 |
| Jan 27, 2025 | 38.50p | 40.00p | 40.00p | 38.50p | 11 |
| Jan 13, 2025 | 38.50p | 40.00p | 40.00p | 38.50p | 89 |
| Jan 6, 2025 | 38.50p | 40.00p | 40.00p | 38.50p | 1,233 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day.