Mountview Estates (MTVW) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mountview Estates

Date Open High Low Close* Volume
15/12/2025 9,000.00p 9,200.00p 8,850.00p 9,050.00p 606
12/12/2025 9,000.00p 9,015.00p 8,900.00p 8,950.00p 518
11/12/2025 9,050.00p 9,152.00p 9,050.00p 9,050.00p 238
10/12/2025 9,150.00p 9,200.00p 8,928.00p 9,100.00p 306
09/12/2025 8,800.00p 9,132.00p 8,800.00p 9,000.00p 29
08/12/2025 9,100.00p 9,150.00p 8,950.00p 9,050.00p 304
05/12/2025 9,100.00p 9,067.50p 8,975.00p 8,975.00p 32
04/12/2025 9,100.00p 9,100.00p 8,800.00p 8,950.00p 214
03/12/2025 9,100.00p 9,100.00p 8,950.00p 8,950.00p 25
02/12/2025 9,100.00p 9,100.00p 8,878.00p 8,950.00p 79
01/12/2025 9,100.00p 9,150.00p 8,767.50p 9,150.00p 476
28/11/2025 8,800.00p 8,800.00p 8,700.00p 8,700.00p 187
27/11/2025 8,900.00p 9,040.00p 8,900.00p 8,900.00p 4
26/11/2025 8,900.00p 9,150.00p 8,750.66p 8,950.00p 351
25/11/2025 8,900.00p 9,150.00p 8,800.13p 9,150.00p 615
24/11/2025 8,800.00p 9,169.50p 8,800.00p 8,800.00p 236
21/11/2025 9,000.00p 9,150.00p 8,850.00p 8,850.00p 182
20/11/2025 9,100.00p 9,650.00p 9,063.06p 9,125.00p 470
19/11/2025 9,100.00p 9,650.00p 9,050.00p 9,250.00p 56
18/11/2025 9,300.00p 9,400.00p 9,050.00p 9,175.00p 173
17/11/2025 9,700.00p 9,325.00p 9,230.00p 9,325.00p 40
14/11/2025 9,700.00p 9,700.00p 9,200.00p 9,425.00p 1
13/11/2025 9,700.00p 9,700.00p 9,080.60p 9,700.00p 84
12/11/2025 9,400.00p 9,415.00p 9,300.00p 9,300.00p 112
11/11/2025 9,350.00p 9,500.00p 9,275.00p 9,275.00p 106
10/11/2025 9,350.00p 9,500.00p 9,200.00p 9,425.00p 1531
07/11/2025 9,350.00p 9,700.00p 9,350.00p 9,525.00p 615
06/11/2025 9,350.00p 9,700.00p 9,200.00p 9,425.00p 1908
05/11/2025 9,200.00p 9,750.00p 9,067.50p 9,225.00p 323
04/11/2025 9,500.00p 9,600.00p 9,189.00p 9,400.00p 845
03/11/2025 9,600.00p 9,700.00p 9,550.00p 9,600.00p 72
31/10/2025 9,600.00p 10,100.00p 9,524.81p 9,600.00p 140
30/10/2025 10,100.00p 9,900.00p 9,500.00p 9,675.00p 453
29/10/2025 10,100.00p 9,825.00p 9,825.00p 9,825.00p 0
28/10/2025 10,100.00p 10,100.00p 9,550.00p 9,825.00p 2
27/10/2025 10,100.00p 10,100.00p 9,550.00p 9,725.00p 20
24/10/2025 9,550.00p 10,100.00p 9,600.00p 9,850.00p 2
23/10/2025 9,550.00p 9,825.00p 9,700.00p 9,825.00p 0
22/10/2025 9,550.00p 10,100.00p 9,550.00p 9,700.00p 51
21/10/2025 9,550.00p 9,745.00p 9,531.00p 9,700.00p 56
20/10/2025 9,800.00p 9,850.00p 9,550.00p 9,550.00p 150
17/10/2025 9,600.00p 10,100.00p 9,531.00p 9,800.00p 245
16/10/2025 9,600.00p 9,900.00p 9,600.00p 9,600.00p 262
15/10/2025 9,650.00p 9,900.00p 9,650.00p 9,650.00p 668
14/10/2025 9,650.00p 9,900.00p 9,650.00p 9,775.00p 44
13/10/2025 10,000.00p 10,200.00p 9,650.00p 9,900.00p 37
10/10/2025 10,100.00p 9,875.00p 9,672.50p 9,875.00p 200
09/10/2025 10,100.00p 10,100.00p 9,650.00p 9,875.00p 1
08/10/2025 10,000.00p 10,100.00p 9,650.00p 9,825.00p 181
07/10/2025 10,100.00p 9,950.00p 9,650.00p 9,750.00p 2
06/10/2025 10,100.00p 9,875.00p 9,875.00p 9,875.00p 0
03/10/2025 10,100.00p 9,875.00p 9,875.00p 9,875.00p 0
02/10/2025 10,100.00p 10,200.00p 9,650.00p 9,875.00p 157
01/10/2025 9,600.00p 10,100.00p 9,600.00p 9,800.00p 9
30/09/2025 9,700.00p 10,100.00p 9,650.00p 9,850.00p 1546
29/09/2025 9,650.00p 9,950.00p 9,650.00p 9,800.00p 423
26/09/2025 9,850.00p 9,775.00p 9,690.00p 9,775.00p 133
25/09/2025 9,850.00p 10,175.00p 9,650.00p 9,775.00p 191
24/09/2025 9,850.00p 9,900.00p 9,700.00p 9,900.00p 150
23/09/2025 9,850.00p 10,200.00p 9,786.00p 9,900.00p 37
22/09/2025 9,850.00p 10,100.00p 9,850.00p 9,850.00p 250
19/09/2025 9,700.00p 10,175.00p 9,700.00p 9,850.00p 48
18/09/2025 10,000.00p 9,800.00p 9,782.00p 9,800.00p 160
17/09/2025 10,000.00p 10,000.00p 9,775.00p 9,775.00p 759
16/09/2025 9,700.00p 9,800.00p 9,700.00p 10,000.00p 147
15/09/2025 9,700.00p 9,900.00p 9,715.00p 9,800.00p 54
12/09/2025 9,700.00p 9,900.00p 9,650.00p 9,900.00p 139
11/09/2025 9,500.00p 9,825.00p 9,500.00p 9,800.00p 9
10/09/2025 9,500.00p 10,100.00p 9,700.00p 9,825.00p 308
09/09/2025 9,500.00p 10,070.00p 9,780.00p 9,950.00p 94
08/09/2025 9,500.00p 9,950.00p 9,500.00p 9,850.00p 222
05/09/2025 10,100.00p 10,200.00p 9,550.00p 9,875.00p 1
04/09/2025 10,100.00p 9,950.00p 9,500.00p 9,725.00p 200
03/09/2025 10,100.00p 10,100.00p 9,550.00p 9,825.00p 13
02/09/2025 9,500.00p 10,100.00p 9,550.00p 9,825.00p 6
01/09/2025 9,500.00p 10,100.00p 9,550.00p 9,825.00p 252
29/08/2025 9,500.00p 10,200.00p 9,500.00p 9,825.00p 167
28/08/2025 10,100.00p 9,875.00p 9,875.00p 9,875.00p 0
27/08/2025 10,100.00p 10,100.00p 9,550.00p 9,875.00p 4
26/08/2025 10,100.00p 10,100.00p 9,550.00p 9,825.00p 113
22/08/2025 10,100.00p 10,100.00p 9,821.00p 9,825.00p 76
21/08/2025 9,900.00p 10,100.00p 9,900.00p 9,900.00p 4
20/08/2025 9,900.00p 10,100.00p 9,825.00p 9,825.00p 61
19/08/2025 9,900.00p 10,100.00p 9,550.00p 9,825.00p 7
18/08/2025 9,900.00p 10,072.50p 9,785.00p 9,825.00p 253
15/08/2025 9,900.00p 9,900.00p 9,804.00p 9,900.00p 152
14/08/2025 9,900.00p 10,100.00p 9,804.00p 9,850.00p 76
13/08/2025 9,900.00p 10,100.00p 9,835.60p 9,850.00p 290
12/08/2025 10,100.00p 10,100.00p 9,700.00p 10,100.00p 9
11/08/2025 10,200.00p 10,200.00p 9,811.00p 10,200.00p 741
08/08/2025 9,800.00p 9,946.00p 9,790.00p 9,850.00p 20
07/08/2025 9,800.00p 10,000.00p 9,755.00p 9,825.00p 1247
06/08/2025 9,800.00p 10,000.00p 9,700.00p 9,925.00p 35
05/08/2025 9,800.00p 9,985.00p 9,700.00p 9,850.00p 734
04/08/2025 9,650.00p 9,800.00p 9,650.00p 9,725.00p 115
01/08/2025 9,800.00p 9,725.00p 9,650.00p 9,725.00p 22
31/07/2025 9,800.00p 9,800.00p 9,683.00p 9,800.00p 523
30/07/2025 10,000.00p 10,000.00p 9,610.00p 9,700.00p 2566
29/07/2025 9,650.00p 9,775.00p 9,550.00p 9,775.00p 75
28/07/2025 9,650.00p 9,775.00p 9,649.00p 9,775.00p 258
25/07/2025 9,650.00p 9,900.00p 9,500.00p 9,750.00p 1080
24/07/2025 9,600.00p 9,857.65p 9,725.00p 9,725.00p 25
23/07/2025 9,600.00p 9,900.00p 9,550.00p 9,725.00p 377
22/07/2025 9,600.00p 9,900.00p 9,600.00p 9,725.00p 51
21/07/2025 9,600.00p 9,750.00p 9,500.00p 9,650.00p 6996
18/07/2025 9,600.00p 9,900.00p 9,550.00p 9,725.00p 1
17/07/2025 9,600.00p 9,700.00p 9,700.00p 9,700.00p 0
16/07/2025 9,600.00p 9,850.00p 9,675.00p 9,675.00p 0
15/07/2025 9,600.00p 9,800.00p 9,500.00p 9,650.00p 920
14/07/2025 9,600.00p 9,900.00p 9,550.00p 9,650.00p 200
11/07/2025 9,550.00p 9,800.00p 9,550.00p 9,675.00p 153
10/07/2025 9,550.00p 9,800.00p 9,550.00p 9,650.00p 387
09/07/2025 9,900.00p 10,000.00p 9,550.00p 9,900.00p 219
08/07/2025 9,900.00p 9,900.00p 9,615.10p 9,850.00p 75
07/07/2025 9,900.00p 9,900.00p 9,750.00p 9,750.00p 141
04/07/2025 9,950.00p 9,837.00p 9,615.10p 9,725.00p 67
03/07/2025 9,950.00p 10,000.00p 9,600.00p 9,725.00p 337
02/07/2025 9,800.00p 9,900.00p 9,550.00p 9,900.00p 243
01/07/2025 9,600.00p 9,800.00p 9,500.00p 9,800.00p 327
30/06/2025 9,750.00p 9,800.00p 9,500.00p 9,625.00p 53
27/06/2025 9,800.00p 9,800.00p 9,705.00p 9,800.00p 8
26/06/2025 9,700.00p 9,705.00p 9,500.00p 9,625.00p 10
25/06/2025 9,700.00p 9,750.00p 9,500.00p 9,625.00p 0
24/06/2025 9,700.00p 9,750.00p 9,450.00p 9,700.00p 89
23/06/2025 9,450.00p 9,700.00p 9,450.00p 9,700.00p 834
20/06/2025 9,450.00p 9,700.00p 9,450.00p 9,700.00p 632
19/06/2025 9,450.00p 9,575.00p 9,450.00p 9,575.00p 831
18/06/2025 9,900.00p 9,873.00p 9,450.00p 9,825.00p 73
17/06/2025 9,900.00p 9,850.00p 9,450.00p 9,750.00p 200
16/06/2025 9,900.00p 9,900.00p 9,450.00p 9,775.00p 1083
13/06/2025 9,900.00p 9,900.00p 9,522.00p 9,900.00p 18
12/06/2025 9,450.00p 9,850.00p 9,450.00p 9,650.00p 5
11/06/2025 9,850.00p 9,850.00p 9,450.00p 9,650.00p 85
10/06/2025 9,600.00p 9,794.00p 9,675.00p 9,675.00p 40
09/06/2025 9,600.00p 9,675.00p 9,675.00p 9,675.00p 0
06/06/2025 9,600.00p 9,787.00p 9,592.50p 9,675.00p 226
05/06/2025 9,700.00p 9,850.00p 9,640.00p 9,700.00p 307
04/06/2025 9,900.00p 9,900.00p 9,500.00p 9,900.00p 50
03/06/2025 9,900.00p 9,900.00p 9,600.00p 9,900.00p 429
02/06/2025 9,850.00p 9,850.00p 9,725.00p 9,725.00p 201
30/05/2025 9,750.00p 9,850.00p 9,475.00p 9,600.00p 122
29/05/2025 9,750.00p 9,900.00p 9,598.00p 9,900.00p 446
28/05/2025 9,850.00p 9,900.00p 9,696.55p 9,900.00p 85
27/05/2025 9,300.00p 9,900.00p 9,300.00p 9,600.00p 96
23/05/2025 9,900.00p 9,850.00p 9,450.00p 9,650.00p 2
22/05/2025 9,900.00p 9,900.00p 9,850.00p 9,900.00p 10
21/05/2025 9,850.00p 9,850.00p 9,500.00p 9,675.00p 4
20/05/2025 9,850.00p 9,900.00p 9,500.00p 9,900.00p 9
19/05/2025 9,850.00p 9,850.00p 9,350.00p 9,675.00p 27
16/05/2025 9,850.00p 9,900.00p 9,500.00p 9,900.00p 9
15/05/2025 9,700.00p 9,900.00p 9,500.00p 9,675.00p 334
14/05/2025 9,500.00p 9,850.00p 9,500.00p 9,600.00p 252
13/05/2025 9,850.00p 9,850.00p 9,350.00p 9,700.00p 87
12/05/2025 9,300.00p 9,850.00p 9,530.00p 9,600.00p 272
09/05/2025 9,300.00p 9,730.00p 9,300.00p 9,300.00p 133
08/05/2025 9,650.00p 9,750.00p 9,490.00p 9,550.00p 79
07/05/2025 9,650.00p 9,700.00p 9,425.00p 9,425.00p 247
06/05/2025 9,650.00p 9,700.00p 9,599.65p 9,700.00p 250
02/05/2025 9,650.00p 9,650.00p 9,377.00p 9,475.00p 75
01/05/2025 9,350.00p 9,650.00p 9,300.00p 9,300.00p 293
30/04/2025 9,700.00p 9,700.00p 9,400.00p 9,450.00p 915
29/04/2025 9,500.00p 9,525.00p 9,200.00p 9,525.00p 0
28/04/2025 9,500.00p 9,700.00p 9,200.00p 9,200.00p 175
25/04/2025 9,500.00p 9,465.00p 9,325.00p 9,325.00p 60
24/04/2025 9,500.00p 9,500.00p 9,100.00p 9,100.00p 15
23/04/2025 9,500.00p 9,500.00p 9,050.00p 9,500.00p 109
22/04/2025 9,500.00p 9,500.00p 9,231.67p 9,500.00p 140
17/04/2025 9,350.00p 9,477.50p 9,151.00p 9,275.00p 70
16/04/2025 9,350.00p 9,500.00p 9,050.00p 9,250.00p 143
15/04/2025 9,350.00p 9,500.00p 9,116.00p 9,500.00p 215
14/04/2025 9,350.00p 9,361.15p 9,114.80p 9,200.00p 61
11/04/2025 9,350.00p 9,400.00p 9,000.00p 9,400.00p 91
10/04/2025 9,400.00p 9,400.00p 9,400.00p 9,400.00p 10
09/04/2025 9,100.00p 9,350.00p 8,900.00p 9,350.00p 476
08/04/2025 9,100.00p 9,300.00p 8,840.00p 9,300.00p 527
07/04/2025 9,300.00p 9,300.00p 8,725.00p 9,300.00p 459
04/04/2025 9,200.00p 9,250.00p 8,750.00p 9,250.00p 165
03/04/2025 9,200.00p 9,200.00p 9,100.00p 9,200.00p 487
02/04/2025 8,800.00p 9,150.00p 8,800.00p 9,075.00p 464
01/04/2025 8,800.00p 9,090.00p 8,950.00p 8,950.00p 1
31/03/2025 8,800.00p 9,150.00p 8,795.00p 9,000.00p 322
28/03/2025 8,750.00p 8,800.00p 8,650.00p 8,725.00p 282
27/03/2025 9,000.00p 9,050.00p 8,630.00p 8,725.00p 453
26/03/2025 8,800.00p 8,982.50p 8,650.00p 8,825.00p 90
25/03/2025 9,000.00p 9,070.00p 8,850.00p 9,000.00p 1154
24/03/2025 9,000.00p 8,825.00p 8,785.00p 8,825.00p 83
21/03/2025 9,000.00p 9,000.00p 8,780.00p 8,825.00p 23
20/03/2025 8,900.00p 8,900.00p 8,800.00p 8,800.00p 140
19/03/2025 9,100.00p 9,150.00p 8,975.00p 8,975.00p 26
18/03/2025 9,100.00p 9,100.00p 8,818.57p 9,100.00p 14
17/03/2025 9,000.00p 9,150.00p 8,750.00p 8,950.00p 156
14/03/2025 9,000.00p 8,950.00p 8,796.00p 8,950.00p 2036
13/03/2025 9,000.00p 9,200.00p 8,975.00p 8,975.00p 100
12/03/2025 9,200.00p 9,200.00p 9,000.00p 9,200.00p 190
11/03/2025 8,850.00p 9,150.00p 8,856.00p 8,975.00p 42
10/03/2025 8,850.00p 9,150.00p 8,670.00p 8,800.00p 230
07/03/2025 9,000.00p 9,084.00p 8,950.00p 8,950.00p 6
06/03/2025 9,000.00p 9,086.00p 8,798.00p 8,950.00p 1250
05/03/2025 9,000.00p 9,150.00p 9,000.00p 9,050.00p 655
04/03/2025 9,050.00p 9,150.00p 8,650.00p 9,050.00p 329

*Close Price adjusted for both dividends and splits