Shares Magazine
37.50p+0.00 (+0.00%)02 Sep 2025, 17:15
Molten Ventures Vct PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Ao World PLC | 95.10 | 14.03 |
| Centrica PLC | 167.15 | 4.24 |
| Sainsbury (J) PLC | 320.20 | 4.23 |
| Goodwin PLC | 10,850.00 | 3.83 |
| Frasers Group PLC | 715.00 | 3.40 |
| Vistry Group PLC | 608.40 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 484.50 | -4.81 |
| Carnival PLC | 2,066.00 | -4.04 |
| Genus PLC | 2,515.00 | -3.82 |
| Plus500 LTD | 3,054.00 | -3.60 |
| Ithaca Energy PLC | 185.20 | -3.44 |
| Astrazeneca PLC | 11,432.00 | -3.07 |