Shares Magazine
39.50p+0.00 (+0.00%)15 Jul 2025, 11:08
Molten Ventures Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Showing 1 to 44 of 44
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 |
|---|---|---|
| Harbour Energy PLC | 221.20 | 8.33 |
| Ocado Group PLC | 378.40 | 7.99 |
| Intercontinental Hotels Group PLC | 9,234.00 | 6.38 |
| Raspberry Pi Holdings PLC | 424.40 | 5.31 |
| Serco Group PLC | 218.80 | 4.49 |
| Coca-Cola Hbc AG | 3,800.00 | 4.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 194.80 | -13.61 |
| Hikma Pharmaceuticals PLC | 1,759.00 | -6.63 |
| Babcock International Group PLC | 954.00 | -5.17 |
| Bae Systems PLC | 1,771.50 | -4.66 |
| Man Group PLC | 159.81 | -3.67 |
| Metro Bank Holdings PLC | 108.40 | -3.56 |