Shares Magazine
39.50p+0.00 (+0.00%)20 May 2025, 09:00
Molten Ventures Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Showing 1 to 42 of 42
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.