tiprankstipranks
Trending News
More News >
Molten Ventures (GB:GROW)
LSE:GROW
UK Market

Molten Ventures (GROW) Historical Prices

Compare
32 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
320.00
336.00
311.80
312.60
312.60
-3.70%
829,983
1.18
Jun 10, 2025
319.20
325.20
315.82
324.60
324.60
+2.08%
345,483
0.48
Jun 09, 2025
314.60
318.80
312.80
318.00
318.00
+2.38%
270,070
0.37
Jun 06, 2025
308.80
312.00
286.00
310.60
310.60
+5.57%
715,410
0.98
Jun 05, 2025
299.20
301.40
291.60
294.20
294.20
-1.67%
473,691
0.65
Jun 04, 2025
297.00
303.72
289.80
299.20
299.20
+1.36%
1,038,752
1.45
Jun 03, 2025
293.00
295.20
288.00
295.20
295.20
+1.10%
1,229,106
1.72
Jun 02, 2025
292.40
301.40
288.40
292.00
292.00
-2.47%
662,762
0.94
May 30, 2025
308.60
310.60
298.20
299.40
299.40
-2.98%
465,579
0.66
May 29, 2025
308.80
316.60
306.80
308.60
308.60
+0.98%
377,498
0.54
May 28, 2025
302.40
306.40
300.60
305.60
305.60
+1.39%
325,699
0.46
May 27, 2025
307.40
307.40
295.30
301.40
301.40
+2.52%
254,892
0.36
May 23, 2025
290.60
304.80
289.72
294.00
294.00
-2.33%
480,477
0.68
May 22, 2025
291.00
305.20
291.00
301.00
301.00
-1.31%
327,393
0.46
May 21, 2025
327.80
327.80
305.00
305.00
305.00
-1.74%
431,440
0.61
May 20, 2025
306.80
313.40
302.21
310.40
310.40
+1.50%
248,621
0.35
May 19, 2025
298.40
310.00
297.59
305.80
305.80
-1.48%
508,950
0.73
May 16, 2025
315.60
319.80
306.20
310.40
310.40
-0.32%
705,535
1.02
May 15, 2025
309.20
315.55
305.00
311.40
311.40
-0.06%
932,706
1.32
May 14, 2025
302.00
312.60
296.60
311.60
311.60
+4.42%
521,684
0.74
May 13, 2025
285.00
299.20
285.00
298.40
298.40
+3.25%
362,460
0.52
May 12, 2025
293.00
300.80
284.49
289.00
289.00
+2.34%
563,325
0.81
May 09, 2025
285.80
290.80
281.40
282.40
282.40
-0.77%
525,683
0.75
May 08, 2025
282.00
287.00
273.00
284.60
284.60
+5.80%
526,166
0.75
May 07, 2025
264.20
274.40
262.20
269.00
269.00
+1.82%
558,314
0.80
May 06, 2025
275.20
278.80
262.20
264.20
264.20
-3.72%
715,681
1.03
May 02, 2025
266.00
277.00
257.00
274.40
274.40
+3.16%
3,856,766
6.04
May 01, 2025
268.40
270.00
264.20
266.00
266.00
+0.23%
793,604
1.26
Apr 30, 2025
278.00
278.00
262.00
265.40
265.40
-1.85%
2,616,941
4.30
Apr 29, 2025
276.00
283.40
264.00
270.40
270.40
-2.10%
789,431
1.28
Apr 28, 2025
274.20
280.65
273.40
276.20
276.20
+0.88%
486,175
0.79
Apr 25, 2025
278.40
285.00
265.00
273.80
273.80
-0.87%
684,826
1.11
Apr 24, 2025
261.60
283.39
261.60
276.20
276.20
+4.54%
496,348
0.81
Apr 23, 2025
262.00
271.80
259.79
264.20
264.20
+3.12%
400,966
0.65
Apr 22, 2025
251.00
259.20
248.00
256.20
256.20
+1.03%
992,288
1.63
Apr 17, 2025
252.00
256.06
250.40
253.60
253.60
-0.08%
896,384
1.47
Apr 16, 2025
270.20
270.48
252.40
253.80
253.80
-6.55%
583,794
0.96
Apr 15, 2025
266.40
272.20
266.40
271.60
271.60
+2.41%
478,415
0.79
Apr 14, 2025
240.00
265.60
240.00
265.20
265.20
+5.91%
397,866
0.65
Apr 11, 2025
258.60
258.60
238.40
250.40
250.40
+1.79%
457,762
0.74
Apr 10, 2025
253.20
255.70
244.75
246.00
246.00
+6.49%
498,097
0.81
Apr 09, 2025
230.00
238.00
226.60
231.00
231.00
-3.35%
496,134
0.80
Apr 08, 2025
227.20
248.00
226.20
239.00
239.00
+5.01%
1,230,952
1.99
Apr 07, 2025
226.80
245.20
215.60
227.60
227.60
-2.74%
783,494
1.27
Apr 04, 2025
240.00
249.20
230.60
234.00
234.00
-6.47%
782,735
1.28
Apr 03, 2025
275.00
275.00
247.60
250.20
250.20
-6.71%
1,068,830
1.79
Apr 02, 2025
270.00
270.00
254.60
268.20
268.20
+4.85%
515,512
0.87
Apr 01, 2025
259.60
266.80
255.57
255.80
255.80
-0.27%
748,871
1.29
Mar 31, 2025
273.00
286.50
256.50
256.50
256.50
-7.73%
541,681
0.94
Mar 28, 2025
270.00
282.50
270.00
278.00
278.00
+1.28%
410,843
0.72
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis