Molten Ventures PLC GROW
LSE · Birleşik Krallık · Çeşitli
GBp 675,00-25,00 (-%3,57)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 675,00 | -%3,57 | GBp 700,00 | GBp 700,00 | GBp 670,00 | 361,73K |
| 2026-09-30 | GBp 700,00 | +%1,97 | GBp 690,00 | GBp 702,00 | GBp 681,00 | 1,22M |
| 2026-09-29 | GBp 686,50 | +%1,10 | GBp 685,00 | GBp 689,50 | GBp 677,50 | 876,42K |
| 2026-09-28 | GBp 679,00 | +%1,27 | GBp 665,50 | GBp 682,00 | GBp 665,50 | 459,51K |
| 2026-09-25 | GBp 670,50 | +%1,21 | GBp 671,50 | GBp 675,50 | GBp 662,00 | 369,30K |
| 2026-09-24 | GBp 662,50 | -%2,14 | GBp 659,00 | GBp 672,50 | GBp 659,00 | 922,64K |
| 2026-09-23 | GBp 677,00 | +%0,37 | GBp 701,00 | GBp 701,00 | GBp 671,00 | 248,26K |
| 2026-09-22 | GBp 674,50 | -%0,74 | GBp 684,00 | GBp 697,50 | GBp 672,00 | 1,07M |
| 2026-09-21 | GBp 679,50 | +%1,19 | GBp 679,00 | GBp 693,00 | GBp 679,00 | 491,44K |
| 2026-09-18 | GBp 671,50 | +%0,07 | GBp 674,50 | GBp 684,50 | GBp 666,00 | 487,69K |
| 2026-09-17 | GBp 671,00 | +%1,36 | GBp 665,50 | GBp 675,50 | GBp 655,50 | 462,58K |
| 2026-09-16 | GBp 662,00 | +%3,44 | GBp 650,00 | GBp 662,00 | GBp 641,50 | 364,43K |
| 2026-09-15 | GBp 640,00 | -%3,40 | GBp 629,50 | GBp 665,00 | GBp 629,50 | 748,41K |
| 2026-09-14 | GBp 662,50 | -%1,85 | GBp 674,00 | GBp 677,00 | GBp 659,00 | 1,28M |
| 2026-09-11 | GBp 675,00 | -%0,95 | GBp 715,50 | GBp 715,50 | GBp 663,00 | 1,28M |
| 2026-09-10 | GBp 681,50 | +%0,37 | GBp 678,00 | GBp 687,00 | GBp 672,50 | 940,59K |
| 2026-09-09 | GBp 679,00 | -%0,73 | GBp 666,00 | GBp 693,11 | GBp 666,00 | 615,64K |
| 2026-09-08 | GBp 684,00 | -%0,22 | GBp 694,50 | GBp 694,50 | GBp 680,83 | 3,61M |
| 2026-09-07 | GBp 685,50 | +%0,37 | GBp 719,50 | GBp 719,50 | GBp 682,50 | 484,21K |
| 2026-09-04 | GBp 683,00 | +%0,44 | GBp 688,50 | GBp 700,00 | GBp 676,50 | 337,72K |
| 2026-09-03 | GBp 680,00 | +%2,64 | GBp 631,50 | GBp 684,50 | GBp 631,50 | 339,16K |
| 2026-09-02 | GBp 662,50 | -%2,50 | GBp 688,50 | GBp 688,50 | GBp 658,00 | 584,16K |
| 2026-09-01 | GBp 679,50 | -%3,89 | GBp 689,50 | GBp 710,07 | GBp 670,00 | 926,82K |
| 2026-08-28 | GBp 707,00 | +%0,35 | GBp 706,00 | GBp 717,00 | GBp 705,50 | 373,44K |
| 2026-08-27 | GBp 704,50 | +%1,81 | GBp 682,00 | GBp 706,50 | GBp 682,00 | 814,03K |
| 2026-08-26 | GBp 692,00 | +%0,44 | GBp 690,00 | GBp 705,00 | GBp 688,00 | 1,33M |
| 2026-08-25 | GBp 689,00 | +%0,29 | GBp 675,00 | GBp 695,50 | GBp 675,00 | 1,27M |
| 2026-08-24 | GBp 687,00 | +%1,18 | GBp 684,00 | GBp 690,00 | GBp 675,50 | 697,61K |
| 2026-08-21 | GBp 679,00 | +%0,07 | GBp 695,00 | GBp 695,00 | GBp 670,50 | 866,48K |
| 2026-08-20 | GBp 678,50 | -%2,65 | GBp 698,00 | GBp 699,50 | GBp 678,00 | 365,25K |
| 2026-08-19 | GBp 697,00 | +%3,49 | GBp 674,00 | GBp 700,00 | GBp 667,50 | 251,73K |
| 2026-08-18 | GBp 673,50 | -%0,96 | GBp 681,00 | GBp 692,00 | GBp 671,00 | 271,46K |
| 2026-08-17 | GBp 680,00 | -%1,09 | GBp 663,00 | GBp 694,00 | GBp 663,00 | 212,39K |
| 2026-08-14 | GBp 687,50 | +%0,51 | GBp 687,00 | GBp 697,00 | GBp 681,50 | 188,71K |
| 2026-08-13 | GBp 684,00 | +%0,96 | GBp 680,00 | GBp 695,50 | GBp 678,00 | 1,26M |
| 2026-08-12 | GBp 677,50 | +%3,04 | GBp 658,00 | GBp 677,50 | GBp 647,50 | 1,20M |
| 2026-08-11 | GBp 657,50 | +%1,62 | GBp 660,00 | GBp 665,50 | GBp 642,00 | 199,07K |
| 2026-08-10 | GBp 647,00 | +%0,15 | GBp 648,50 | GBp 650,50 | GBp 633,30 | 1,66M |
| 2026-08-07 | GBp 646,00 | +%0,94 | GBp 669,00 | GBp 669,00 | GBp 635,50 | 367,18K |
| 2026-08-06 | GBp 640,00 | -%1,16 | GBp 637,00 | GBp 649,50 | GBp 625,00 | 423,99K |
| 2026-08-05 | GBp 647,50 | +%2,37 | GBp 610,00 | GBp 660,00 | GBp 610,00 | 2,54M |
| 2026-08-04 | GBp 632,50 | +%3,01 | GBp 609,00 | GBp 642,00 | GBp 609,00 | 1,38M |
| 2026-08-03 | GBp 614,00 | +%1,15 | GBp 607,00 | GBp 627,50 | GBp 589,50 | 1,38M |
| 2026-07-31 | GBp 607,00 | -%1,38 | GBp 634,50 | GBp 634,50 | GBp 607,00 | 209,14K |
| 2026-07-30 | GBp 615,50 | +%2,58 | GBp 598,00 | GBp 619,00 | GBp 588,50 | 387,66K |
| 2026-07-29 | GBp 600,00 | -%0,83 | GBp 610,00 | GBp 630,00 | GBp 589,98 | 1,62M |
| 2026-07-28 | GBp 605,00 | -%1,63 | GBp 605,00 | GBp 613,00 | GBp 594,00 | 909,22K |
| 2026-07-27 | GBp 615,00 | -%1,20 | GBp 615,00 | GBp 634,50 | GBp 613,00 | 793,09K |
| 2026-07-24 | GBp 622,50 | +%4,71 | GBp 589,00 | GBp 622,50 | GBp 588,50 | 686,88K |
| 2026-07-23 | GBp 594,50 | +%1,28 | GBp 598,00 | GBp 603,50 | GBp 583,03 | 337,98K |
| 2026-07-22 | GBp 587,00 | +%0,60 | GBp 580,00 | GBp 590,50 | GBp 573,00 | 277,00K |
| 2026-07-21 | GBp 583,50 | +%0,09 | GBp 576,00 | GBp 598,00 | GBp 575,50 | 213,63K |
| 2026-07-20 | GBp 583,00 | -%1,02 | GBp 589,00 | GBp 600,00 | GBp 576,00 | 228,48K |
| 2026-07-17 | GBp 589,00 | -%1,51 | GBp 590,00 | GBp 601,00 | GBp 582,80 | 265,19K |
| 2026-07-16 | GBp 598,00 | -%2,53 | GBp 611,00 | GBp 617,00 | GBp 596,00 | 196,35K |
| 2026-07-15 | GBp 613,50 | -%0,41 | GBp 607,00 | GBp 624,00 | GBp 605,50 | 421,09K |
| 2026-07-14 | GBp 616,00 | +%0,90 | GBp 618,00 | GBp 618,50 | GBp 599,00 | 396,86K |
| 2026-07-13 | GBp 610,50 | +%0,16 | GBp 637,00 | GBp 637,00 | GBp 597,00 | 224,21K |
| 2026-07-10 | GBp 609,50 | +%0,91 | GBp 594,00 | GBp 615,50 | GBp 594,00 | 199,61K |
| 2026-07-09 | GBp 604,00 | +%6,15 | GBp 563,00 | GBp 605,00 | GBp 563,00 | 685,11K |
| 2026-07-08 | GBp 569,00 | -%1,47 | GBp 572,00 | GBp 579,00 | GBp 557,00 | 475,70K |
| 2026-07-07 | GBp 577,50 | -%3,10 | GBp 591,00 | GBp 599,50 | GBp 577,50 | 272,96K |
| 2026-07-06 | GBp 596,00 | +%0,68 | GBp 587,50 | GBp 600,00 | GBp 582,50 | 248,43K |
| 2026-07-03 | GBp 592,00 | +%1,72 | GBp 575,00 | GBp 599,50 | GBp 575,00 | 245,62K |
| 2026-07-02 | GBp 582,00 | -%1,44 | GBp 583,00 | GBp 599,00 | GBp 573,50 | 715,08K |
| 2026-07-01 | GBp 590,50 | +%1,72 | GBp 590,00 | GBp 597,00 | GBp 579,50 | 546,46K |
| 2026-06-30 | GBp 580,50 | +%1,84 | GBp 568,00 | GBp 587,50 | GBp 568,00 | 1,04M |
| 2026-06-29 | GBp 570,00 | +%0,26 | GBp 588,00 | GBp 588,00 | GBp 565,00 | 1,08M |
| 2026-06-26 | GBp 568,50 | -%1,73 | GBp 594,50 | GBp 594,50 | GBp 560,00 | 393,62K |
| 2026-06-25 | GBp 578,50 | +%0,61 | GBp 570,00 | GBp 597,00 | GBp 570,00 | 444,18K |
| 2026-06-24 | GBp 575,00 | +%1,05 | GBp 569,00 | GBp 582,00 | GBp 553,75 | 787,48K |
| 2026-06-23 | GBp 569,00 | -%3,15 | GBp 565,00 | GBp 587,50 | GBp 564,50 | 2,05M |
| 2026-06-22 | GBp 587,50 | +%0,86 | GBp 589,50 | GBp 596,50 | GBp 577,97 | 545,98K |
| 2026-06-19 | GBp 582,50 | -%1,94 | GBp 619,50 | GBp 619,50 | GBp 573,50 | 1,87M |
| 2026-06-18 | GBp 594,00 | -%0,75 | GBp 602,00 | GBp 602,00 | GBp 567,50 | 1,47M |
| 2026-06-17 | GBp 598,50 | -%2,21 | GBp 620,00 | GBp 622,00 | GBp 588,00 | 969,59K |
| 2026-06-16 | GBp 612,00 | -%3,24 | GBp 633,00 | GBp 635,50 | GBp 604,50 | 462,99K |
| 2026-06-15 | GBp 632,50 | +%1,61 | GBp 634,00 | GBp 647,50 | GBp 628,00 | 1,49M |
| 2026-06-12 | GBp 622,50 | +%0,08 | GBp 652,50 | GBp 652,50 | GBp 612,50 | 1,97M |
| 2026-06-11 | GBp 622,00 | -%2,51 | GBp 638,00 | GBp 644,50 | GBp 616,00 | 744,63K |
| 2026-06-10 | GBp 638,00 | +%2,16 | GBp 652,00 | GBp 656,50 | GBp 621,70 | 1,28M |
| 2026-06-09 | GBp 624,50 | +%16,08 | GBp 580,50 | GBp 650,50 | GBp 573,00 | 2,62M |
| 2026-06-08 | GBp 538,00 | -%3,58 | GBp 532,50 | GBp 550,00 | GBp 524,00 | 898,00K |
| 2026-06-05 | GBp 558,00 | -%1,50 | GBp 570,00 | GBp 571,50 | GBp 557,00 | 1,01M |
| 2026-06-04 | GBp 566,50 | +%0,53 | GBp 569,50 | GBp 570,50 | GBp 549,00 | 326,51K |
| 2026-06-03 | GBp 563,50 | -%4,97 | GBp 590,00 | GBp 590,50 | GBp 555,50 | 441,91K |
| 2026-06-02 | GBp 593,00 | +%0,42 | GBp 594,50 | GBp 600,00 | GBp 586,50 | 1,79M |
| 2026-06-01 | GBp 590,50 | +%0,25 | GBp 588,00 | GBp 600,00 | GBp 576,27 | 296,76K |
| 2026-05-29 | GBp 589,00 | +%1,46 | GBp 588,00 | GBp 594,00 | GBp 576,50 | 667,78K |
| 2026-05-28 | GBp 580,50 | -%0,85 | GBp 557,50 | GBp 589,00 | GBp 557,50 | 245,99K |