Molten Ventures PLC (GROW)

GROW
🏛️ Vereinigtes Königreich →
375.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 343.80 343.80 343.80 343.80 0.0K
08:02 351.25 351.25 351.25 351.25 0.4K
08:12 359.60 364.80 359.60 360.20 16.0K
08:20 359.20 359.20 359.20 359.20 0.2K
08:21 356.40 356.40 356.40 356.40 7.0K
08:35 357.80 357.80 357.80 357.80 0.0K
08:40 357.60 357.60 357.60 357.60 0.0K
08:56 356.60 357.80 356.60 357.80 5.1K
08:59 358.00 358.00 358.00 358.00 4.2K
09:00 358.20 358.20 358.20 358.20 5.2K
09:01 357.80 357.80 357.80 357.80 0.0K
09:06 358.60 358.60 358.60 358.60 0.6K
09:08 359.00 359.00 359.00 359.00 0.5K
09:13 359.00 359.00 359.00 359.00 0.7K
09:20 358.80 358.80 358.80 358.80 0.0K
09:21 358.80 358.80 358.80 358.80 0.5K
09:27 358.80 358.80 358.80 358.80 0.5K
09:30 358.78 358.78 358.78 358.78 0.0K
09:34 358.80 358.80 358.80 358.80 0.5K
09:40 358.80 358.80 358.80 358.80 0.9K
09:46 357.60 357.60 357.60 357.60 1.7K
09:47 357.40 358.20 357.40 358.20 5.8K
09:50 358.00 358.00 358.00 358.00 0.4K
09:59 358.00 358.00 358.00 358.00 1.1K
10:06 357.80 357.80 357.80 357.80 0.3K
10:13 357.80 357.80 357.80 357.80 0.1K
10:14 357.80 357.80 357.80 357.80 0.5K
10:19 357.90 358.20 357.90 358.20 2.2K
10:27 358.47 358.47 358.47 358.47 0.5K
10:29 358.80 359.00 358.80 359.00 1.3K
10:33 359.40 359.40 359.40 359.40 2.2K
10:36 359.20 359.20 359.20 359.20 1.5K
10:41 358.20 358.20 358.20 358.20 0.0K
10:46 358.60 358.60 358.60 358.60 0.1K
10:49 358.60 358.60 358.60 358.60 0.0K
10:52 358.80 359.00 358.80 359.00 0.3K
10:56 359.40 359.40 359.40 359.40 0.8K
10:59 359.40 359.40 359.40 359.40 1.1K
11:01 359.80 359.80 359.80 359.80 0.0K
11:04 359.76 359.76 359.76 359.76 8.0K
11:11 359.80 359.80 359.80 359.80 0.5K
11:19 359.00 359.00 359.00 359.00 2.2K
11:20 358.60 358.60 358.60 358.60 0.6K
11:21 358.40 358.79 358.40 358.79 0.5K
11:23 358.40 358.60 358.40 358.60 1.9K
11:36 358.56 358.56 358.56 358.56 0.1K
11:39 358.56 358.56 358.56 358.56 0.1K
11:47 358.56 358.56 358.56 358.56 1.6K
11:48 358.00 358.40 358.00 358.40 2.5K
12:03 358.20 358.20 358.20 358.20 0.7K
12:05 358.40 358.40 358.40 358.40 0.4K
12:12 358.80 358.80 358.80 358.80 0.2K
12:14 359.40 359.40 359.40 359.40 2.3K
12:17 359.40 359.40 359.40 359.40 0.1K
12:18 359.40 359.40 359.40 359.40 0.5K
12:25 359.40 359.40 359.40 359.40 0.5K
12:26 359.38 359.38 359.38 359.38 1.0K
12:32 359.40 359.40 359.40 359.40 0.5K
12:33 359.20 359.20 359.20 359.20 1.3K
12:35 359.00 359.00 359.00 359.00 0.4K
12:43 359.00 359.00 359.00 359.00 0.2K
12:46 359.00 359.00 359.00 359.00 0.1K
12:52 360.00 360.00 360.00 360.00 0.8K
12:53 360.00 360.00 360.00 360.00 0.0K
12:54 360.00 360.00 360.00 360.00 0.6K
13:02 360.00 360.00 360.00 360.00 0.5K
13:07 359.65 359.80 359.65 359.80 4.6K
13:09 361.40 361.40 361.40 361.40 6.0K
13:10 361.52 361.80 361.52 361.80 3.4K
13:11 362.00 362.00 362.00 362.00 0.0K
13:12 362.22 362.22 362.22 362.22 2.0K
13:15 362.00 362.00 362.00 362.00 0.0K
13:16 362.00 362.18 362.00 362.18 1.9K
13:17 362.40 362.40 362.40 362.40 0.6K
13:22 362.80 362.80 362.80 362.80 0.7K
13:28 362.80 362.80 362.80 362.80 0.1K
13:29 363.20 364.79 363.20 364.79 6.9K
13:32 365.00 365.00 365.00 365.00 2.2K
13:33 365.60 366.20 365.60 366.20 4.6K
13:34 367.00 367.60 367.00 367.00 10.2K
13:35 367.80 367.80 367.45 367.45 3.6K
13:36 367.90 367.90 367.80 367.80 17.1K
13:38 368.20 372.20 368.20 372.20 7.8K
13:39 372.20 372.20 372.20 372.20 0.1K
13:40 372.40 372.40 372.40 372.40 1.3K
13:43 372.40 373.60 372.00 373.60 6.1K
13:44 372.60 372.60 372.60 372.60 0.0K
13:45 372.60 372.60 372.60 372.60 0.7K
13:46 372.60 372.60 372.60 372.60 1.5K
13:47 373.00 373.00 373.00 373.00 0.2K
13:48 375.00 375.00 375.00 375.00 1.2K
13:50 375.00 375.60 375.00 375.60 27.3K
13:51 375.40 375.40 375.40 375.40 0.2K
13:53 375.03 375.03 375.03 375.03 2.7K
13:55 375.20 375.20 375.20 375.20 5.0K
13:56 375.40 375.40 375.40 375.40 0.5K
13:57 375.40 375.40 375.40 375.40 0.3K
14:01 375.20 375.20 375.00 375.00 5.0K
14:02 376.20 376.20 376.20 376.20 0.5K
14:04 376.35 377.20 376.35 377.20 3.5K
14:09 379.60 379.60 379.60 379.60 0.0K
14:10 380.20 380.59 379.40 380.59 9.8K
14:11 381.00 381.00 381.00 381.00 1.7K
14:14 381.00 382.80 381.00 382.80 5.0K
14:16 383.76 383.77 383.10 383.77 7.1K
14:17 382.00 382.00 381.80 381.80 2.9K
14:18 381.80 381.80 381.80 381.80 0.1K
14:21 378.60 378.60 378.60 378.60 2.0K
14:22 377.20 377.20 377.20 377.20 0.2K
14:23 378.89 378.89 378.89 378.89 2.6K
14:24 378.80 378.80 378.20 378.20 1.7K
14:25 376.80 377.03 376.80 377.03 1.6K
14:26 377.03 377.03 377.03 377.03 0.4K
14:27 376.40 377.44 376.40 376.40 2.8K
14:28 378.00 378.00 376.96 376.96 10.0K
14:29 377.36 377.36 377.36 377.36 1.5K
14:30 376.80 376.80 376.00 376.00 2.1K
14:31 376.80 377.00 376.80 377.00 1.0K
14:32 376.44 376.44 376.44 376.44 0.1K
14:33 377.20 378.20 376.60 378.20 3.3K
14:37 377.76 378.08 377.76 378.08 3.9K
14:38 378.00 378.00 378.00 378.00 1.0K
14:40 377.40 377.40 376.60 376.60 2.2K
14:41 376.80 376.80 376.38 376.38 4.0K
14:42 376.80 377.20 376.80 377.20 0.6K
14:48 378.80 378.80 378.80 378.80 1.5K
14:50 378.60 378.60 378.60 378.60 3.8K
14:52 378.40 378.40 378.40 378.40 0.3K
14:53 377.40 377.40 377.40 377.40 0.1K
14:56 380.00 380.00 377.60 377.60 7.3K
14:58 378.30 378.30 378.30 378.30 0.7K
14:59 377.60 377.60 377.20 377.20 55.2K
15:00 378.80 378.80 378.80 378.80 0.1K
15:01 378.80 381.40 378.80 381.40 40.1K
15:02 379.00 379.00 379.00 379.00 0.0K
15:05 378.82 380.00 378.82 380.00 0.0K
15:06 379.60 379.60 379.60 379.60 0.0K
15:11 379.20 379.20 378.50 378.50 0.0K
15:13 378.00 378.80 378.00 378.80 0.0K
15:14 379.20 379.20 379.20 379.20 0.0K
15:15 379.45 379.45 379.31 379.31 0.0K
15:19 378.90 378.90 378.90 378.90 0.0K
15:21 379.80 379.80 379.80 379.80 0.0K
15:24 380.35 381.20 380.35 381.20 0.0K
15:25 381.20 381.20 381.20 381.20 0.0K
15:26 379.40 379.40 379.40 379.40 0.0K
15:29 379.22 379.80 379.22 379.25 0.0K
15:30 378.80 378.80 378.80 378.80 21.4K
15:32 378.20 378.20 378.20 378.20 0.7K
15:36 378.18 378.18 378.18 378.18 5.8K
15:37 377.20 377.20 377.20 377.20 0.3K
15:38 377.22 377.22 377.22 377.22 0.6K
15:39 377.00 377.00 377.00 377.00 0.0K
15:40 377.67 377.67 377.67 377.67 1.4K
15:42 377.20 377.20 376.80 376.80 4.2K
15:45 378.00 378.00 378.00 378.00 1.2K
15:49 378.20 378.20 378.00 378.00 2.3K
15:50 378.00 378.00 378.00 378.00 0.5K
15:56 376.40 376.40 376.40 376.40 1.1K
15:57 375.40 375.60 375.40 375.60 0.6K
15:58 375.80 375.80 375.80 375.80 0.4K
15:59 375.60 376.20 375.60 376.20 4.0K
16:00 376.18 376.18 376.18 376.18 0.1K
16:01 376.16 376.16 376.16 376.16 0.1K
16:03 376.80 376.80 376.80 376.80 0.1K
16:07 378.00 378.20 378.00 378.00 2.9K
16:08 377.60 377.95 377.60 377.95 1.4K
16:09 378.40 378.40 378.40 378.40 0.7K
16:10 378.55 378.55 378.20 378.20 2.4K
16:11 377.60 377.60 377.60 377.60 2.8K
16:14 378.00 378.00 377.99 377.99 1.4K
16:15 377.75 377.75 377.40 377.40 4.0K
16:16 377.40 377.40 377.40 377.40 0.1K
16:17 377.60 377.60 377.60 377.60 0.3K
16:18 377.80 378.00 377.80 378.00 1.9K
16:19 377.60 377.60 377.60 377.60 0.1K
16:20 377.60 377.60 377.00 377.00 1.5K
16:24 377.00 377.00 377.00 377.00 1.0K
16:25 376.60 376.60 376.60 376.60 1.0K
16:26 377.00 377.00 376.80 376.80 1.7K
16:27 377.00 377.00 377.00 377.00 1.0K
16:29 376.55 376.55 376.55 376.55 1.5K
16:35 375.00 375.00 375.00 375.00 157.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 343.80 383.40 343.80 375.00 0.6M
2025-09-25 343.80 359.00 343.80 357.40 1.1M
2025-09-24 364.80 364.80 350.00 355.80 0.4M
2025-09-23 373.00 375.20 365.00 365.00 0.5M
2025-09-22 365.60 370.20 357.60 368.60 0.3M
2025-09-19 373.00 373.00 360.00 365.00 1.5M
2025-09-18 355.00 372.20 355.00 372.00 1.4M
2025-09-17 350.20 356.40 346.00 352.00 0.8M
2025-09-16 364.40 367.80 347.60 349.80 0.4M
2025-09-15 360.40 367.20 357.90 360.80 0.3M
2025-09-12 365.20 365.80 357.20 357.40 0.3M
2025-09-11 360.60 367.60 357.80 364.00 0.4M
2025-09-10 366.60 372.40 359.80 362.00 0.5M
2025-09-09 370.00 372.60 359.00 364.20 0.5M
2025-09-08 365.20 373.80 365.00 369.40 0.4M
2025-09-05 367.40 376.20 363.00 363.00 0.6M
2025-09-04 358.40 375.00 357.20 370.20 0.7M
2025-09-03 354.80 362.00 350.80 362.00 1.1M
2025-09-02 375.00 375.00 350.20 353.20 0.8M
2025-09-01 359.40 378.00 355.80 370.80 1.2M
2025-08-29 359.00 363.00 352.20 357.80 0.9M
2025-08-28 345.60 362.00 345.60 361.00 0.4M
2025-08-27 352.60 364.60 352.20 355.80 0.4M
2025-08-26 376.20 376.20 360.00 361.40 0.9M
2025-08-22 366.80 374.20 365.40 372.80 0.7M
2025-08-21 371.80 371.80 360.40 366.60 0.4M
2025-08-20 356.40 365.20 351.40 361.00 0.5M
2025-08-19 384.00 384.00 367.20 368.60 0.4M
2025-08-18 355.20 369.20 355.20 367.00 0.3M
2025-08-15 355.00 373.40 355.00 365.80 0.4M
2025-08-14 368.40 375.80 366.80 370.60 1.1M
2025-08-13 367.00 377.20 363.60 369.40 1.1M
2025-08-12 369.00 370.20 358.20 368.40 0.4M
2025-08-11 375.00 375.00 365.20 366.40 0.3M
2025-08-08 362.20 369.20 362.00 369.20 0.4M
2025-08-07 372.80 372.80 364.00 366.00 1.2M
2025-08-06 366.20 367.00 357.60 365.40 0.8M
2025-08-05 359.00 370.80 358.20 364.00 0.7M
2025-08-04 354.20 363.40 352.80 357.80 0.4M
2025-08-01 340.20 356.40 340.20 356.40 0.8M
2025-07-31 321.00 366.20 321.00 354.80 2.3M
2025-07-30 327.80 332.00 324.80 327.80 1.2M
2025-07-29 331.20 340.00 328.20 328.40 0.4M
2025-07-28 350.00 354.40 334.60 334.60 0.4M
2025-07-25 361.80 361.80 346.00 347.60 0.2M
2025-07-24 345.20 355.40 345.00 350.00 0.5M
2025-07-23 361.20 361.20 343.00 345.40 0.3M
2025-07-22 364.00 364.00 344.20 346.00 0.4M
2025-07-21 355.20 360.00 355.00 356.60 0.2M
2025-07-18 359.60 359.60 351.60 354.00 0.8M
2025-07-17 349.80 352.00 343.00 349.60 0.3M
2025-07-16 340.00 349.00 337.00 344.40 0.4M
2025-07-15 352.20 357.80 340.40 343.20 0.5M
2025-07-14 347.60 353.00 345.60 350.80 0.7M
2025-07-11 352.80 352.80 343.60 349.20 0.3M
2025-07-10 331.80 353.80 331.80 350.40 1.2M
2025-07-09 325.20 334.00 325.20 331.00 0.4M
2025-07-08 319.40 330.00 318.40 327.80 0.5M
2025-07-07 317.20 320.00 315.00 319.40 0.2M
2025-07-04 319.80 320.60 315.60 317.20 0.4M
2025-07-03 313.00 320.60 313.00 320.00 0.2M
2025-07-02 315.20 321.00 307.20 313.20 0.4M
2025-07-01 318.20 322.40 314.20 319.00 0.5M
2025-06-30 338.60 338.60 316.40 319.60 0.4M
2025-06-27 321.40 334.60 315.60 333.40 0.8M
2025-06-26 312.80 318.80 301.60 317.60 1.2M
2025-06-25 310.20 310.20 301.00 303.00 1.9M
2025-06-24 295.20 308.60 292.80 307.00 1.8M
2025-06-23 292.00 292.00 284.80 288.00 0.5M
2025-06-20 284.00 298.00 284.00 292.20 1.8M
2025-06-19 300.00 300.00 288.40 288.40 0.5M
2025-06-18 297.00 299.20 291.80 294.80 0.4M
2025-06-17 307.00 307.00 295.80 296.40 0.4M
2025-06-16 300.00 308.00 298.40 305.20 0.5M
2025-06-13 290.00 294.40 285.60 294.20 0.7M
2025-06-12 306.00 310.20 292.40 296.40 0.7M
2025-06-11 320.00 336.00 311.80 312.60 0.8M
2025-06-10 319.20 325.20 316.00 324.60 0.3M
2025-06-09 314.60 318.80 312.80 318.00 0.3M
2025-06-06 308.80 312.00 286.00 310.60 0.7M
2025-06-05 299.20 301.40 291.60 294.20 0.5M
2025-06-04 297.00 303.60 294.00 299.20 1.0M
2025-06-03 293.00 295.20 288.00 295.20 1.2M
2025-06-02 292.40 299.40 288.80 292.00 0.7M
2025-05-30 308.60 310.00 298.20 299.40 0.5M
2025-05-29 308.80 312.40 306.80 308.60 0.4M
2025-05-28 302.40 306.40 300.60 305.60 0.3M
2025-05-27 307.40 307.40 300.80 301.40 0.3M
2025-05-23 290.60 304.80 289.80 294.00 0.5M
2025-05-22 291.00 305.20 291.00 301.00 0.3M
2025-05-21 327.80 327.80 305.00 305.00 0.4M
2025-05-20 306.80 313.40 303.40 310.40 0.2M
2025-05-19 298.40 310.00 297.80 305.80 0.5M
2025-05-16 315.60 319.80 306.20 310.40 0.7M
2025-05-15 309.20 312.00 305.00 311.40 0.9M
2025-05-14 302.00 312.60 296.60 311.60 0.5M
2025-05-13 285.00 299.20 285.00 298.40 0.4M
2025-05-12 293.00 300.80 287.40 289.00 0.6M
2025-05-09 285.80 290.80 281.40 282.40 0.5M
2025-05-08 282.00 287.00 273.00 284.60 0.5M
2025-05-07 264.20 274.40 262.20 269.00 0.6M
2025-05-06 275.20 278.80 262.20 264.20 0.7M
2025-05-02 266.00 277.00 257.00 274.40 3.9M
2025-05-01 268.40 268.80 264.20 266.00 0.8M
2025-04-30 278.00 278.00 262.00 265.40 2.6M
2025-04-29 276.00 283.40 264.00 270.40 0.8M
2025-04-28 274.20 280.40 274.20 276.20 0.5M
2025-04-25 278.40 285.00 267.20 273.80 0.7M
2025-04-24 261.60 283.00 261.60 276.20 0.5M
2025-04-23 262.00 271.80 262.00 264.20 0.4M
2025-04-22 251.00 257.80 248.00 256.20 1.0M
2025-04-17 252.00 255.40 250.40 253.60 0.9M
2025-04-16 270.20 270.20 252.40 253.80 0.6M
2025-04-15 266.40 272.20 266.40 271.60 0.5M
2025-04-14 240.00 265.60 240.00 265.20 0.4M
2025-04-11 258.60 258.60 238.40 250.40 0.5M
2025-04-10 253.20 254.40 244.80 246.00 0.5M
2025-04-09 230.00 238.00 226.60 231.00 0.5M
2025-04-08 227.20 248.00 227.00 239.00 1.2M
2025-04-07 226.80 245.20 215.60 227.60 0.8M
2025-04-04 240.00 249.00 230.60 234.00 0.8M
2025-04-03 275.00 275.00 247.60 250.20 1.1M
2025-04-02 270.00 270.00 254.60 268.20 0.5M
2025-04-01 259.60 266.80 255.80 255.80 0.7M
2025-03-31 273.00 277.50 256.50 256.50 0.5M
2025-03-28 270.00 282.50 270.00 278.00 0.4M
2025-03-27 280.00 283.50 274.50 274.50 0.7M
2025-03-26 289.00 291.50 280.00 280.00 0.3M
2025-03-25 281.00 288.50 277.50 287.50 0.5M
2025-03-24 279.00 283.00 275.50 277.50 0.3M
2025-03-21 280.00 284.50 279.00 279.00 0.9M
2025-03-20 299.50 299.50 281.50 283.50 0.5M
2025-03-19 282.50 291.50 282.00 287.00 0.7M
2025-03-18 280.00 292.50 280.00 291.00 1.3M
2025-03-17 273.00 280.50 273.00 278.00 1.3M
2025-03-14 264.00 280.00 264.00 276.50 0.7M
2025-03-13 259.50 271.50 259.50 266.00 0.5M
2025-03-12 270.00 270.00 259.00 264.00 0.6M
2025-03-11 263.50 268.00 257.00 257.00 0.8M
2025-03-10 271.50 280.00 261.50 261.50 0.5M
2025-03-07 283.50 286.50 273.50 273.50 1.7M
2025-03-06 289.00 292.00 278.50 286.50 0.4M
2025-03-05 285.00 301.00 285.00 285.50 0.7M
2025-03-04 294.50 303.50 284.00 285.00 0.4M
2025-03-03 310.00 310.00 294.00 297.50 0.5M
2025-02-28 300.00 307.00 295.50 304.00 0.9M
2025-02-27 319.50 319.50 300.50 301.00 0.3M
2025-02-26 300.00 312.00 300.00 306.00 0.3M
2025-02-25 312.00 316.00 304.00 304.00 0.4M
2025-02-24 313.50 321.50 306.00 310.50 0.3M
2025-02-21 324.50 330.50 315.00 317.50 0.2M
2025-02-20 345.00 345.00 324.50 324.50 0.5M
2025-02-19 344.00 350.00 335.50 335.50 0.3M
2025-02-18 353.00 353.00 342.50 344.00 0.2M
2025-02-17 324.50 350.50 324.50 344.50 0.4M
2025-02-14 324.50 341.50 324.50 338.00 0.4M
2025-02-13 340.00 343.50 327.50 327.50 0.3M
2025-02-12 308.50 338.00 308.50 335.00 1.6M
2025-02-11 320.00 332.00 308.50 308.50 0.5M
2025-02-10 326.00 336.50 326.00 330.50 0.3M
2025-02-07 328.50 336.50 325.50 325.50 0.4M
2025-02-06 306.00 331.50 306.00 329.00 0.5M
2025-02-05 323.00 323.00 306.50 318.50 0.8M
2025-02-04 306.00 318.00 306.00 308.50 0.3M
2025-02-03 317.00 320.00 307.50 317.50 0.4M
2025-01-31 311.00 320.00 306.50 317.00 0.4M
2025-01-30 307.50 316.00 305.00 309.00 0.3M
2025-01-29 324.50 328.00 307.50 307.50 1.2M
2025-01-28 318.50 328.00 318.50 324.00 1.3M
2025-01-27 310.00 319.50 309.50 316.00 0.5M
2025-01-24 313.50 315.10 307.50 311.50 0.5M
2025-01-23 298.00 311.50 298.00 306.50 0.4M
2025-01-22 296.50 304.50 294.50 303.50 0.6M
2025-01-21 287.00 301.00 287.00 297.50 0.5M
2025-01-20 287.50 309.50 286.50 286.50 1.1M
2025-01-17 303.00 305.50 295.00 296.00 0.5M
2025-01-16 290.00 301.00 286.50 299.00 0.4M
2025-01-15 277.00 294.00 275.33 290.00 0.7M
2025-01-14 274.50 281.00 273.18 274.50 0.9M
2025-01-13 270.00 284.35 270.00 279.00 0.4M
2025-01-10 281.00 285.50 275.00 276.00 0.5M
2025-01-09 278.00 279.00 268.35 277.00 1.4M
2025-01-08 298.00 301.00 279.00 282.50 0.7M
2025-01-07 315.00 318.08 299.50 300.00 0.3M
2025-01-06 316.50 322.50 315.02 315.50 0.2M
2025-01-03 309.62 325.00 309.62 317.00 0.1M
2025-01-02 325.00 325.00 314.50 323.50 0.1M