Mountfield Group (MOGP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mountfield Group

Date Open High Low Close* Volume
15/03/2021 0.32p 0.33p 0.30p 0.32p 29603200
12/03/2021 0.34p 0.35p 0.31p 0.32p 32220860
11/03/2021 0.36p 0.40p 0.33p 0.34p 75867888
10/03/2021 0.28p 0.37p 0.27p 0.35p 146133040
09/03/2021 0.31p 0.32p 0.27p 0.28p 67769808
08/03/2021 0.31p 0.32p 0.28p 0.31p 75390360
05/03/2021 0.30p 0.34p 0.29p 0.30p 114198048
04/03/2021 0.36p 0.36p 0.25p 0.30p 467666592
03/03/2021 0.45p 0.60p 0.30p 0.33p 338705088
02/03/2021 0.55p 0.55p 0.55p 0.55p 0
01/03/2021 0.55p 0.55p 0.55p 0.55p 0
26/02/2021 0.55p 0.55p 0.55p 0.55p 0
25/02/2021 0.55p 0.55p 0.55p 0.55p 0
24/02/2021 0.55p 0.55p 0.55p 0.55p 0
22/02/2021 0.55p 0.55p 0.55p 0.55p 0
19/02/2021 0.55p 0.55p 0.55p 0.55p 0
18/02/2021 0.55p 0.55p 0.55p 0.55p 0
17/02/2021 0.55p 0.55p 0.55p 0.55p 0
16/02/2021 0.55p 0.55p 0.55p 0.55p 0
15/02/2021 0.55p 0.55p 0.55p 0.55p 0
12/02/2021 0.55p 0.60p 0.55p 0.55p 17166
11/02/2021 0.53p 0.58p 0.53p 0.55p 0
10/02/2021 0.53p 0.53p 0.48p 0.53p 312671
09/02/2021 0.53p 0.54p 0.48p 0.53p 706733
08/02/2021 0.53p 0.53p 0.48p 0.53p 132191
05/02/2021 0.53p 0.53p 0.53p 0.53p 0
04/02/2021 0.53p 0.53p 0.48p 0.53p 140803
03/02/2021 0.53p 0.53p 0.48p 0.53p 3100
02/02/2021 0.53p 0.53p 0.48p 0.53p 151324
01/02/2021 0.53p 0.53p 0.53p 0.53p 0
29/01/2021 0.53p 0.53p 0.53p 0.53p 0
28/01/2021 0.53p 0.53p 0.53p 0.53p 0
27/01/2021 0.53p 0.53p 0.53p 0.53p 0
26/01/2021 0.53p 0.60p 0.48p 0.53p 165385
25/01/2021 0.53p 0.59p 0.48p 0.53p 128391
22/01/2021 0.53p 0.53p 0.48p 0.53p 38858
21/01/2021 0.53p 0.57p 0.49p 0.53p 673342
20/01/2021 0.53p 0.53p 0.48p 0.53p 411255
19/01/2021 0.50p 0.63p 0.40p 0.53p 950927
18/01/2021 0.60p 0.60p 0.53p 0.60p 32771
15/01/2021 0.60p 0.60p 0.57p 0.60p 270438
14/01/2021 0.60p 0.60p 0.60p 0.60p 0
13/01/2021 0.60p 0.60p 0.60p 0.60p 0
12/01/2021 0.60p 0.60p 0.60p 0.60p 0
11/01/2021 0.60p 0.60p 0.57p 0.60p 35087
08/01/2021 0.60p 0.60p 0.51p 0.60p 219497
07/01/2021 0.60p 0.60p 0.60p 0.60p 0
06/01/2021 0.55p 0.60p 0.55p 0.60p 315834
05/01/2021 0.55p 0.55p 0.53p 0.55p 21739
04/01/2021 0.53p 0.55p 0.50p 0.55p 203421
01/01/2021 0.53p 0.53p 0.53p 0.53p 71357
31/12/2020 0.53p 0.53p 0.53p 0.53p 71357
30/12/2020 0.45p 0.53p 0.45p 0.53p 585075
29/12/2020 0.45p 0.49p 0.45p 0.45p 406122
28/12/2020 0.45p 0.49p 0.42p 0.45p 119732
25/12/2020 0.45p 0.49p 0.42p 0.45p 119732
24/12/2020 0.45p 0.49p 0.42p 0.45p 119732
23/12/2020 0.45p 0.45p 0.45p 0.45p 0
22/12/2020 0.45p 0.48p 0.45p 0.45p 207303
21/12/2020 0.53p 0.53p 0.40p 0.45p 801105
18/12/2020 0.53p 0.53p 0.53p 0.53p 0
17/12/2020 0.53p 0.53p 0.53p 0.53p 0
16/12/2020 0.53p 0.53p 0.53p 0.53p 0
15/12/2020 0.53p 0.53p 0.53p 0.53p 0
14/12/2020 0.53p 0.53p 0.53p 0.53p 0
11/12/2020 0.53p 0.58p 0.53p 0.53p 367819
10/12/2020 0.45p 0.54p 0.45p 0.53p 55555
09/12/2020 0.45p 0.45p 0.45p 0.45p 0
08/12/2020 0.45p 0.45p 0.44p 0.45p 38115
07/12/2020 0.45p 0.50p 0.45p 0.45p 94200
04/12/2020 0.48p 0.48p 0.41p 0.45p 611253
03/12/2020 0.50p 0.53p 0.48p 0.48p 105792
02/12/2020 0.50p 0.50p 0.50p 0.50p 0
01/12/2020 0.50p 0.50p 0.50p 0.50p 20000
30/11/2020 0.50p 0.53p 0.42p 0.50p 208288
27/11/2020 0.50p 0.50p 0.50p 0.50p 0
26/11/2020 0.50p 0.53p 0.50p 0.50p 40000
25/11/2020 0.55p 0.55p 0.45p 0.50p 363768
24/11/2020 0.55p 0.55p 0.55p 0.55p 20000
23/11/2020 0.55p 0.55p 0.50p 0.55p 313863
20/11/2020 0.55p 0.55p 0.54p 0.55p 1851
19/11/2020 0.55p 0.55p 0.55p 0.55p 0
18/11/2020 0.55p 0.55p 0.50p 0.55p 49814
17/11/2020 0.55p 0.55p 0.47p 0.55p 254792
16/11/2020 0.55p 0.59p 0.51p 0.55p 233909
13/11/2020 0.55p 0.55p 0.51p 0.55p 1325000
12/11/2020 0.53p 0.55p 0.53p 0.55p 175000
10/11/2020 0.50p 0.54p 0.48p 0.50p 129000
09/11/2020 0.48p 0.50p 0.48p 0.48p 1294820
06/11/2020 0.48p 0.48p 0.48p 0.48p 0
05/11/2020 0.48p 0.49p 0.45p 0.48p 200064
04/11/2020 0.48p 0.49p 0.48p 0.48p 26000
03/11/2020 0.48p 0.48p 0.48p 0.48p 0
02/11/2020 0.48p 0.49p 0.45p 0.48p 457224
30/10/2020 0.48p 0.50p 0.48p 0.48p 1700
29/10/2020 0.50p 0.52p 0.45p 0.48p 1019247
28/10/2020 0.50p 0.52p 0.47p 0.50p 420824
27/10/2020 0.48p 0.54p 0.48p 0.50p 400000
26/10/2020 0.48p 0.68p 0.41p 0.48p 1019040
23/10/2020 0.48p 0.48p 0.48p 0.48p 50000
22/10/2020 0.48p 0.48p 0.48p 0.48p 0
21/10/2020 0.43p 0.48p 0.43p 0.48p 189553
20/10/2020 0.45p 0.45p 0.43p 0.43p 0
19/10/2020 0.43p 0.45p 0.36p 0.43p 185000
16/10/2020 0.45p 0.45p 0.36p 0.43p 350000
15/10/2020 0.45p 0.45p 0.45p 0.45p 0
14/10/2020 0.45p 0.45p 0.36p 0.45p 185116
13/10/2020 0.45p 0.52p 0.45p 0.45p 79538
12/10/2020 0.40p 0.52p 0.40p 0.45p 1120197
09/10/2020 0.55p 0.55p 0.31p 0.40p 6561377
08/10/2020 0.55p 0.57p 0.50p 0.55p 307216
07/10/2020 0.55p 0.55p 0.52p 0.55p 49000
06/10/2020 0.55p 0.57p 0.55p 0.55p 70000
05/10/2020 0.55p 0.57p 0.50p 0.55p 243264
02/10/2020 0.55p 0.55p 0.52p 0.55p 100000
01/10/2020 0.55p 0.55p 0.55p 0.55p 0
30/09/2020 0.55p 0.55p 0.50p 0.55p 155435
29/09/2020 0.55p 0.55p 0.50p 0.55p 411110
28/09/2020 0.55p 0.55p 0.50p 0.55p 270000
25/09/2020 0.55p 0.55p 0.52p 0.55p 343797
24/09/2020 0.60p 0.60p 0.52p 0.55p 100000
23/09/2020 0.60p 0.61p 0.60p 0.60p 7166
22/09/2020 0.60p 0.60p 0.60p 0.60p 416556
21/09/2020 0.68p 0.68p 0.45p 0.55p 3105960
18/09/2020 0.66p 0.68p 0.55p 0.65p 1446960
17/09/2020 0.63p 0.66p 0.55p 0.66p 390300
16/09/2020 0.63p 0.70p 0.62p 0.63p 1944826
15/09/2020 0.75p 0.75p 0.50p 0.63p 5631212
14/09/2020 0.95p 0.95p 0.90p 0.95p 82280
11/09/2020 0.95p 0.95p 0.95p 0.95p 0
10/09/2020 0.95p 0.95p 0.90p 0.95p 25264
09/09/2020 0.95p 0.95p 0.95p 0.95p 0
08/09/2020 0.95p 0.95p 0.95p 0.95p 0
07/09/2020 0.90p 0.97p 0.90p 0.95p 426769
04/09/2020 0.90p 0.90p 0.90p 0.90p 0
03/09/2020 0.90p 0.90p 0.90p 0.90p 0
02/09/2020 0.85p 0.90p 0.85p 0.90p 600000
01/09/2020 0.80p 0.94p 0.80p 0.85p 566199
31/08/2020 0.80p 0.80p 0.73p 0.80p 158861
28/08/2020 0.80p 0.80p 0.73p 0.80p 158861
27/08/2020 0.85p 0.85p 0.80p 0.80p 200000
26/08/2020 0.85p 0.85p 0.72p 0.85p 365000
25/08/2020 0.85p 0.85p 0.72p 0.85p 264901
24/08/2020 0.85p 0.85p 0.85p 0.85p 0
21/08/2020 0.85p 0.85p 0.85p 0.85p 0
20/08/2020 0.85p 0.85p 0.85p 0.85p 0
19/08/2020 0.85p 1.00p 0.72p 0.85p 164086
18/08/2020 0.85p 0.88p 0.72p 0.85p 178525
17/08/2020 0.85p 0.85p 0.85p 0.85p 0
14/08/2020 0.85p 0.85p 0.85p 0.85p 0
13/08/2020 0.75p 0.85p 0.75p 0.85p 100000
12/08/2020 0.85p 0.85p 0.75p 0.75p 11504
11/08/2020 0.75p 0.75p 0.75p 0.75p 0
10/08/2020 0.75p 0.75p 0.75p 0.75p 0
07/08/2020 0.70p 0.79p 0.70p 0.75p 264240
06/08/2020 0.75p 0.75p 0.60p 0.70p 3750
05/08/2020 0.70p 0.70p 0.61p 0.70p 507246
04/08/2020 0.70p 0.70p 0.70p 0.70p 0
03/08/2020 0.70p 0.70p 0.70p 0.70p 0
31/07/2020 0.70p 0.70p 0.60p 0.70p 4250
30/07/2020 0.70p 0.77p 0.61p 0.70p 112469
29/07/2020 0.70p 0.70p 0.70p 0.70p 0
28/07/2020 0.70p 0.70p 0.60p 0.70p 15000
27/07/2020 0.75p 0.75p 0.70p 0.70p 100000
24/07/2020 0.80p 0.80p 0.70p 0.75p 3076
23/07/2020 0.75p 0.77p 0.75p 0.75p 100000
22/07/2020 0.75p 0.75p 0.75p 0.75p 0
21/07/2020 0.75p 0.75p 0.73p 0.75p 135760
20/07/2020 0.75p 0.75p 0.73p 0.75p 50000
17/07/2020 0.75p 0.75p 0.75p 0.75p 0
16/07/2020 0.75p 0.75p 0.61p 0.75p 165555
15/07/2020 0.75p 0.75p 0.75p 0.75p 0
14/07/2020 0.75p 0.75p 0.70p 0.75p 50124
13/07/2020 0.75p 0.77p 0.75p 0.75p 12500
10/07/2020 0.75p 0.75p 0.75p 0.75p 0
09/07/2020 0.75p 0.75p 0.75p 0.75p 0
08/07/2020 0.75p 0.75p 0.70p 0.75p 35000
07/07/2020 0.75p 0.75p 0.75p 0.75p 0
06/07/2020 0.75p 0.75p 0.75p 0.75p 0
03/07/2020 0.85p 0.85p 0.75p 0.75p 1000
02/07/2020 0.85p 0.85p 0.75p 0.75p 0
01/07/2020 0.75p 0.76p 0.71p 0.75p 388147
30/06/2020 0.70p 0.76p 0.70p 0.75p 1103871
29/06/2020 0.90p 0.90p 0.40p 0.70p 3892737
26/06/2020 1.05p 1.05p 0.90p 1.05p 449702
25/06/2020 1.05p 1.05p 1.05p 1.05p 0
24/06/2020 1.05p 1.08p 0.90p 1.05p 654263
23/06/2020 1.05p 1.05p 1.05p 1.05p 0
22/06/2020 1.05p 1.05p 1.05p 1.05p 0
19/06/2020 1.10p 1.10p 0.95p 1.05p 86404
18/06/2020 1.10p 1.10p 1.10p 1.10p 0
17/06/2020 1.10p 1.10p 1.10p 1.10p 0
16/06/2020 1.10p 1.10p 1.10p 1.10p 0
15/06/2020 1.10p 1.20p 0.91p 1.10p 76000
12/06/2020 1.10p 1.10p 0.95p 1.10p 29673
11/06/2020 1.15p 1.15p 1.03p 1.15p 338350
10/06/2020 1.15p 1.15p 1.15p 1.15p 0
09/06/2020 1.15p 1.15p 1.15p 1.15p 0
08/06/2020 1.15p 1.16p 1.15p 1.15p 79526
05/06/2020 1.15p 1.16p 1.15p 1.15p 21208

*Close Price adjusted for both dividends and splits