Molten Ventures PLC (GROW)

GROW
🏛️ Royaume-Uni →
375.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 376.60 376.60 351.50 354.20 0.1M
2022-12-29 358.00 363.00 336.80 363.00 0.2M
2022-12-28 332.60 344.22 331.60 342.80 0.1M
2022-12-23 329.40 343.40 329.40 341.60 0.1M
2022-12-22 344.80 355.60 329.34 330.80 0.3M
2022-12-21 352.40 352.40 338.00 344.20 0.1M
2022-12-20 344.40 350.60 337.20 339.00 1.0M
2022-12-19 338.20 362.20 338.20 350.60 0.2M
2022-12-16 353.60 363.80 348.80 355.00 0.8M
2022-12-15 370.20 383.69 362.40 363.40 0.2M
2022-12-14 407.80 407.80 370.20 385.80 0.4M
2022-12-13 362.00 406.40 362.00 398.60 0.5M
2022-12-12 356.60 368.80 356.60 368.80 0.2M
2022-12-09 371.60 376.20 363.99 368.40 0.2M
2022-12-08 380.00 386.76 369.14 371.80 0.2M
2022-12-07 374.41 389.09 374.41 380.00 0.3M
2022-12-06 398.60 404.80 384.60 384.60 0.3M
2022-12-05 388.80 421.00 388.80 401.40 0.4M
2022-12-02 423.20 429.40 404.40 407.40 0.4M
2022-12-01 397.80 431.61 397.80 421.20 0.5M
2022-11-30 395.40 402.80 383.60 390.00 6.9M
2022-11-29 395.00 403.32 375.80 377.80 0.3M
2022-11-28 430.40 430.40 394.80 394.80 0.2M
2022-11-25 410.00 418.00 403.60 411.60 0.2M
2022-11-24 438.40 440.00 414.71 417.60 0.3M
2022-11-23 437.40 437.40 407.80 425.20 0.3M
2022-11-22 435.00 443.60 417.00 417.00 1.0M
2022-11-21 450.00 450.00 415.79 437.20 0.7M
2022-11-18 459.80 461.20 440.20 450.00 0.4M
2022-11-17 441.20 452.00 437.00 442.60 0.5M
2022-11-16 462.00 462.00 444.20 448.20 0.8M
2022-11-15 478.80 484.80 460.87 461.00 0.5M
2022-11-14 473.80 479.60 439.00 471.20 1.0M
2022-11-11 413.00 476.40 413.00 471.40 1.5M
2022-11-10 378.00 433.60 365.00 415.40 0.6M
2022-11-09 376.90 387.10 372.00 377.80 0.3M
2022-11-08 391.20 392.47 377.40 386.80 0.6M
2022-11-07 361.00 395.74 358.20 392.40 0.5M
2022-11-04 366.00 384.60 358.60 360.20 0.6M
2022-11-03 353.20 366.80 347.48 366.40 0.9M
2022-11-02 355.00 375.15 348.80 363.20 1.4M
2022-11-01 334.20 347.00 328.39 347.00 0.8M
2022-10-31 308.00 326.80 308.00 320.00 0.4M
2022-10-28 317.00 325.86 310.00 322.20 0.5M
2022-10-27 310.00 328.00 304.40 322.60 0.6M
2022-10-26 293.60 313.00 290.40 310.40 0.7M
2022-10-25 250.00 295.00 250.00 295.00 1.2M
2022-10-24 245.60 254.00 243.60 250.40 0.5M
2022-10-21 265.00 265.00 242.80 247.00 0.7M
2022-10-20 264.40 264.40 253.40 258.00 0.6M
2022-10-19 276.00 276.00 260.60 264.00 0.5M
2022-10-18 280.40 286.00 273.60 275.40 0.4M
2022-10-17 275.60 280.20 258.80 276.60 0.5M
2022-10-14 259.40 274.40 259.40 263.40 0.4M
2022-10-13 258.78 266.00 239.80 257.00 0.7M
2022-10-12 251.20 260.80 240.40 247.40 1.4M
2022-10-11 274.40 276.09 250.00 250.40 0.4M
2022-10-10 297.00 307.80 271.80 271.80 0.3M
2022-10-07 328.72 328.72 298.40 298.40 0.2M
2022-10-06 317.00 321.80 312.60 316.60 0.3M
2022-10-05 322.94 326.20 310.40 314.20 0.3M
2022-10-04 313.20 326.35 313.20 322.60 0.3M
2022-10-03 302.00 312.60 293.00 310.00 0.4M
2022-09-30 262.60 306.20 262.60 303.60 0.6M
2022-09-29 290.00 294.00 254.40 272.20 0.6M
2022-09-28 312.80 317.51 283.00 294.00 0.9M
2022-09-27 313.91 319.60 309.40 315.20 1.0M
2022-09-26 314.20 320.29 303.40 311.00 0.5M
2022-09-23 344.80 349.20 314.00 314.00 0.8M
2022-09-22 331.10 338.20 327.00 336.20 0.3M
2022-09-21 327.60 345.80 327.60 343.60 0.2M
2022-09-20 335.00 342.00 328.00 331.80 0.2M
2022-09-16 342.29 344.10 335.80 339.20 0.5M
2022-09-15 331.20 349.40 331.20 340.00 0.3M
2022-09-14 365.80 365.80 338.40 346.00 0.7M
2022-09-13 375.00 375.00 349.60 351.20 0.5M
2022-09-12 356.81 368.80 354.20 361.00 0.4M
2022-09-09 346.60 363.40 346.60 355.80 0.2M
2022-09-08 336.80 349.40 336.20 348.60 0.6M
2022-09-07 315.60 337.40 315.60 336.00 1.1M
2022-09-06 340.00 346.60 318.80 326.80 0.8M
2022-09-05 341.80 342.71 317.80 327.60 1.0M
2022-09-02 345.20 361.80 338.00 341.20 0.8M
2022-09-01 386.20 386.20 342.40 342.40 1.2M
2022-08-31 365.20 378.20 364.00 373.80 0.7M
2022-08-30 363.20 392.80 363.20 371.00 0.9M
2022-08-26 375.00 389.19 363.80 369.20 0.2M
2022-08-25 381.08 388.60 375.20 379.60 0.1M
2022-08-24 378.00 385.80 370.20 378.20 0.3M
2022-08-23 388.60 395.22 378.00 380.60 0.4M
2022-08-22 414.18 414.18 387.56 392.20 0.2M
2022-08-19 442.80 443.00 405.10 405.40 0.2M
2022-08-18 427.79 432.40 414.00 425.20 0.2M
2022-08-17 447.80 460.60 428.80 429.40 0.6M
2022-08-16 460.00 461.20 437.60 449.20 0.3M
2022-08-15 455.60 458.60 444.10 458.60 0.3M
2022-08-12 446.96 448.60 434.60 448.60 0.3M
2022-08-11 399.22 442.60 399.22 440.00 1.5M
2022-08-10 410.00 421.80 400.97 418.20 1.4M
2022-08-09 438.60 442.42 411.60 411.60 3.4M
2022-08-08 460.60 464.20 440.00 440.60 0.2M
2022-08-05 480.00 480.00 457.00 459.80 0.1M
2022-08-04 478.00 482.40 471.20 475.20 0.3M
2022-08-03 471.40 485.60 471.40 477.40 0.3M
2022-08-02 456.20 477.80 456.20 475.80 0.3M
2022-08-01 489.75 489.75 464.20 477.80 0.2M
2022-07-29 476.36 483.31 460.60 479.20 0.3M
2022-07-28 463.36 465.00 445.40 461.60 0.2M
2022-07-27 449.00 461.40 439.80 442.40 0.2M
2022-07-26 454.20 466.40 447.80 450.20 0.4M
2022-07-25 471.50 485.20 471.20 471.20 0.5M
2022-07-22 492.20 502.50 477.40 480.60 0.7M
2022-07-21 443.80 488.60 443.80 488.60 0.7M
2022-07-20 433.00 452.22 432.60 452.20 0.6M
2022-07-19 425.80 432.12 414.00 426.80 0.5M
2022-07-18 429.78 441.20 420.80 432.60 0.8M
2022-07-15 400.00 419.74 392.80 417.20 0.6M
2022-07-14 373.40 400.00 373.40 393.40 0.5M
2022-07-13 404.40 404.40 381.20 392.80 0.2M
2022-07-12 402.09 407.40 371.60 400.40 0.8M
2022-07-11 408.80 419.80 388.40 391.80 0.5M
2022-07-08 414.00 414.00 403.40 412.80 0.2M
2022-07-07 386.20 414.56 386.20 413.80 0.3M
2022-07-06 394.80 409.20 394.80 406.00 0.3M
2022-07-05 402.20 407.00 382.00 392.20 0.4M
2022-07-04 412.48 413.00 398.80 399.20 0.2M
2022-07-01 430.00 430.00 403.00 407.60 0.3M
2022-06-30 425.00 428.80 402.00 418.00 0.4M
2022-06-29 461.80 463.40 430.60 437.40 0.2M
2022-06-28 475.40 475.40 452.60 458.40 0.2M
2022-06-27 441.40 470.00 440.75 463.80 0.4M
2022-06-24 428.00 446.40 427.80 443.80 0.4M
2022-06-23 438.60 445.35 420.40 428.40 0.4M
2022-06-22 420.40 441.00 409.40 437.80 1.0M
2022-06-21 436.67 436.67 418.60 423.00 0.3M
2022-06-20 440.40 440.40 425.80 429.80 0.2M
2022-06-17 448.80 460.45 428.60 431.80 1.0M
2022-06-16 446.40 449.40 430.46 439.40 0.9M
2022-06-15 434.40 451.00 429.00 448.20 0.6M
2022-06-14 439.00 444.80 426.80 428.00 0.8M
2022-06-13 480.00 487.67 438.40 442.60 1.0M
2022-06-10 473.00 492.40 467.60 476.40 0.7M
2022-06-09 496.78 505.50 484.80 484.80 0.3M
2022-06-08 500.00 509.49 500.00 505.50 0.4M
2022-06-07 520.00 524.64 499.53 504.50 0.2M
2022-06-06 539.00 539.00 521.50 523.00 0.3M
2022-06-01 537.87 554.65 522.50 524.50 0.3M
2022-05-31 550.00 554.50 536.50 536.50 0.3M
2022-05-30 563.50 563.50 547.50 555.00 0.3M
2022-05-27 531.50 548.28 531.00 545.00 0.4M
2022-05-26 523.63 532.50 520.00 532.50 0.5M
2022-05-25 517.00 527.50 508.00 523.00 0.2M
2022-05-24 547.50 547.50 517.50 520.00 0.3M
2022-05-23 550.50 561.00 537.00 552.00 0.6M
2022-05-20 530.50 552.17 528.10 542.50 0.4M
2022-05-19 550.00 550.00 516.50 528.50 0.9M
2022-05-18 590.00 590.00 543.50 549.00 0.7M
2022-05-17 570.50 571.85 559.50 565.50 0.5M
2022-05-16 580.00 580.00 559.50 563.00 0.4M
2022-05-13 550.00 569.43 537.30 558.00 0.8M
2022-05-12 568.50 569.50 537.50 550.00 1.0M
2022-05-11 590.50 593.50 571.00 580.00 0.4M
2022-05-10 583.65 601.50 579.50 579.50 0.4M
2022-05-09 611.00 613.00 589.00 589.00 0.9M
2022-05-06 620.50 622.50 598.00 611.00 0.6M
2022-05-05 654.91 656.02 622.00 626.00 1.4M
2022-05-04 679.00 683.50 632.00 632.00 0.7M
2022-05-03 690.00 693.00 673.00 676.00 0.5M
2022-04-29 707.50 714.00 686.34 693.00 0.6M
2022-04-28 682.75 714.98 682.65 704.00 0.5M
2022-04-27 682.00 692.00 676.00 681.50 0.3M
2022-04-26 714.00 714.00 687.00 689.50 0.4M
2022-04-25 723.50 728.50 695.00 700.00 0.5M
2022-04-22 749.50 753.50 728.50 730.00 0.2M
2022-04-21 760.00 775.00 753.00 756.50 0.2M
2022-04-20 778.50 780.00 757.50 762.00 0.2M
2022-04-19 798.50 798.50 756.75 769.50 0.2M
2022-04-14 789.00 789.00 763.50 770.00 0.3M
2022-04-13 800.00 800.00 759.50 771.50 0.2M
2022-04-12 776.20 786.50 767.00 773.00 0.5M
2022-04-11 788.50 800.50 781.50 784.50 0.3M
2022-04-08 780.76 797.00 773.50 793.00 0.2M
2022-04-07 795.00 818.00 779.50 779.50 1.2M
2022-04-06 808.50 808.50 792.00 800.00 0.5M
2022-04-05 820.00 820.00 796.50 801.00 0.7M
2022-04-04 788.50 808.50 788.50 800.00 0.3M
2022-04-01 779.76 808.50 778.00 796.50 0.4M
2022-03-31 767.00 783.55 762.00 776.00 0.3M
2022-03-30 776.00 782.25 754.24 765.00 0.5M
2022-03-29 723.00 780.25 723.00 778.00 0.4M
2022-03-28 739.00 739.00 700.00 723.00 0.5M
2022-03-25 694.00 720.00 694.00 708.00 0.2M
2022-03-24 739.00 739.00 704.00 708.00 0.2M
2022-03-23 736.00 744.00 714.78 727.00 0.1M
2022-03-22 701.00 745.50 701.00 738.00 1.3M
2022-03-21 698.00 738.00 698.00 736.00 0.2M
2022-03-18 755.00 755.00 690.00 727.00 5.2M
2022-03-17 780.00 780.00 741.00 746.00 0.5M
2022-03-16 700.00 763.00 700.00 761.00 2.2M
2022-03-15 700.00 727.33 694.00 715.00 0.4M
2022-03-14 751.00 751.00 722.00 735.00 0.7M
2022-03-11 727.00 746.00 711.16 718.00 1.1M
2022-03-10 707.00 731.00 699.00 720.00 0.5M
2022-03-09 666.00 690.74 649.98 685.00 0.3M
2022-03-08 594.00 647.00 594.00 634.00 0.9M
2022-03-07 608.00 631.00 572.00 623.00 0.7M
2022-03-04 621.00 643.00 610.00 611.00 0.4M
2022-03-03 680.00 680.00 632.00 636.00 0.3M
2022-03-02 640.00 665.00 628.20 660.00 0.5M
2022-03-01 655.00 687.00 636.00 637.00 0.5M
2022-02-28 661.00 690.00 659.09 687.00 0.8M
2022-02-25 652.73 675.42 644.00 674.00 0.9M
2022-02-24 645.00 659.00 621.00 650.00 0.9M
2022-02-23 674.00 684.49 650.00 651.00 0.3M
2022-02-22 674.00 686.70 661.00 671.00 0.3M
2022-02-21 748.00 748.00 678.00 679.00 0.3M
2022-02-18 727.00 734.00 711.00 713.00 0.3M
2022-02-17 759.00 768.00 731.00 732.00 0.3M
2022-02-16 770.00 772.00 758.50 765.00 0.2M
2022-02-15 750.00 767.00 742.00 762.00 0.4M
2022-02-14 760.00 767.00 731.00 747.00 1.2M
2022-02-11 785.00 785.00 758.00 778.00 0.2M
2022-02-10 782.00 800.00 773.00 782.00 0.3M
2022-02-09 777.00 800.00 777.00 796.00 1.1M
2022-02-08 780.00 780.00 766.00 775.00 0.2M
2022-02-07 795.00 801.00 782.00 782.00 0.2M
2022-02-04 790.00 806.00 785.00 799.00 0.6M
2022-02-03 800.00 810.49 788.00 800.00 0.7M
2022-02-02 780.00 831.00 780.00 811.00 0.5M
2022-02-01 775.00 805.00 770.00 784.00 1.3M
2022-01-31 735.00 770.00 735.00 764.00 0.3M
2022-01-28 740.00 746.00 726.00 735.00 0.4M
2022-01-27 749.00 756.85 741.00 745.00 0.2M
2022-01-26 750.01 775.00 745.00 760.00 0.4M
2022-01-25 750.00 764.00 736.00 745.00 0.7M
2022-01-24 824.00 831.00 741.00 741.00 0.9M
2022-01-21 866.00 866.00 828.00 838.00 0.2M
2022-01-20 851.00 876.00 843.00 872.00 0.1M
2022-01-19 846.00 865.00 838.00 851.00 0.1M
2022-01-18 878.00 881.00 834.00 853.00 0.6M
2022-01-17 858.49 879.00 853.00 876.00 0.1M
2022-01-14 889.48 889.48 859.00 859.00 0.3M
2022-01-13 854.22 911.00 854.22 889.00 0.2M
2022-01-12 891.00 911.00 889.00 894.00 0.1M
2022-01-11 890.00 909.00 888.00 894.00 0.3M
2022-01-10 947.00 948.00 880.00 892.00 0.3M
2022-01-07 914.00 927.76 904.00 923.00 0.2M
2022-01-06 968.00 977.89 901.00 914.00 0.2M
2022-01-05 1,004.00 1,010.00 977.00 978.00 0.3M
2022-01-04 1,044.00 1,054.00 1,000.00 1,006.00 0.3M