Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/04/2017 11,081.26p 11,081.26p 10,925.00p 10,925.00p 140
18/04/2017 10,600.00p 11,250.00p 10,600.00p 10,925.00p 230
13/04/2017 10,550.00p 10,875.50p 10,550.00p 10,875.50p 2
12/04/2017 10,550.00p 11,055.78p 10,550.00p 10,550.00p 105
11/04/2017 10,501.00p 10,694.50p 10,500.00p 10,501.00p 180
10/04/2017 10,700.00p 11,087.50p 10,700.00p 11,087.50p 85
07/04/2017 10,793.34p 11,239.62p 10,793.34p 10,987.50p 202
06/04/2017 11,163.80p 11,163.80p 10,987.50p 10,987.50p 28
05/04/2017 10,850.00p 11,168.25p 10,850.00p 11,117.00p 392
04/04/2017 10,851.00p 11,062.50p 11,062.50p 11,062.50p 0
03/04/2017 10,851.00p 11,062.50p 10,851.00p 11,062.50p 92
31/03/2017 10,850.00p 11,168.75p 10,850.00p 11,062.50p 160
30/03/2017 11,267.77p 11,062.50p 10,962.50p 11,062.50p 0
29/03/2017 11,267.77p 11,267.77p 10,962.50p 10,962.50p 35
28/03/2017 10,900.00p 11,124.70p 10,693.00p 10,962.50p 235
27/03/2017 10,693.75p 10,896.01p 10,601.00p 10,700.50p 114
24/03/2017 11,025.00p 11,025.00p 10,937.50p 10,937.50p 30
23/03/2017 10,563.00p 10,762.50p 10,563.00p 10,762.50p 200
22/03/2017 10,500.00p 10,918.75p 10,500.00p 10,812.50p 72
21/03/2017 10,600.00p 10,762.50p 10,762.50p 10,762.50p 0
20/03/2017 10,600.00p 10,900.00p 10,551.00p 10,762.50p 865
17/03/2017 11,000.00p 11,000.00p 10,800.00p 11,000.00p 534
16/03/2017 10,702.00p 11,000.00p 10,600.00p 11,000.00p 0
15/03/2017 10,702.00p 10,702.00p 10,600.00p 10,600.00p 226
14/03/2017 10,700.00p 10,700.00p 10,600.00p 10,600.00p 101
13/03/2017 11,220.00p 11,220.00p 10,821.80p 11,050.00p 173
10/03/2017 10,807.23p 11,050.00p 10,800.00p 11,050.00p 102
09/03/2017 11,225.00p 11,100.00p 11,050.00p 11,100.00p 0
08/03/2017 11,225.00p 11,225.00p 10,800.00p 11,050.00p 155
07/03/2017 10,800.00p 11,050.00p 10,800.00p 11,050.00p 18
06/03/2017 11,400.00p 11,400.00p 11,000.00p 11,000.00p 13
03/03/2017 11,100.00p 11,100.00p 11,100.00p 11,100.00p 60
02/03/2017 10,800.00p 11,100.00p 10,800.00p 11,100.00p 2050
01/03/2017 10,839.30p 11,100.50p 11,100.00p 11,100.00p 0
28/02/2017 10,839.30p 11,100.50p 11,088.50p 11,100.50p 0
27/02/2017 10,839.30p 11,088.50p 10,800.00p 11,088.50p 292
24/02/2017 10,875.00p 11,050.00p 10,770.00p 11,050.00p 126
23/02/2017 10,700.00p 11,050.00p 10,700.00p 11,050.00p 477
22/02/2017 10,742.00p 11,000.00p 10,742.00p 10,900.00p 147
21/02/2017 10,800.00p 11,050.00p 10,850.00p 11,050.00p 0
20/02/2017 10,800.00p 11,000.00p 10,775.00p 10,850.00p 149
17/02/2017 10,875.00p 11,050.00p 10,875.00p 11,050.00p 10
16/02/2017 10,800.00p 11,050.00p 10,770.00p 11,050.00p 175
15/02/2017 11,424.00p 11,424.00p 11,200.00p 11,200.00p 4
14/02/2017 11,325.00p 11,325.00p 11,118.75p 11,200.00p 172
13/02/2017 11,119.00p 11,300.00p 10,719.53p 10,962.50p 247
10/02/2017 11,000.00p 11,400.00p 11,000.00p 11,162.50p 584
09/02/2017 10,900.00p 11,281.50p 10,900.00p 11,012.50p 802
08/02/2017 10,809.36p 10,700.50p 10,700.50p 10,700.50p 0
07/02/2017 10,809.36p 10,750.00p 10,700.50p 10,700.50p 0
06/02/2017 10,809.36p 10,852.00p 10,750.00p 10,750.00p 573
03/02/2017 10,501.00p 10,700.50p 10,700.50p 10,700.50p 0
02/02/2017 10,501.00p 10,700.50p 10,500.00p 10,700.50p 153
01/02/2017 10,525.00p 10,595.76p 10,525.00p 10,525.00p 168
31/01/2017 11,000.00p 11,143.72p 10,913.00p 10,913.00p 266
30/01/2017 10,501.00p 10,913.00p 10,501.00p 10,913.00p 131
27/01/2017 10,585.87p 11,000.00p 10,585.87p 10,913.00p 1015
26/01/2017 10,625.54p 10,913.00p 10,583.40p 10,913.00p 173
25/01/2017 11,119.00p 11,119.00p 10,913.00p 10,913.00p 10
24/01/2017 10,706.25p 10,913.00p 10,706.25p 10,913.00p 24
23/01/2017 11,143.72p 11,143.72p 10,913.00p 10,913.00p 32
20/01/2017 11,143.72p 11,143.72p 10,913.00p 10,913.00p 28
19/01/2017 11,143.72p 10,913.00p 10,913.00p 10,913.00p 0
18/01/2017 11,143.72p 11,143.72p 10,913.00p 10,913.00p 100
17/01/2017 10,501.00p 10,913.00p 10,501.00p 10,913.00p 152
16/01/2017 11,000.00p 11,000.00p 10,851.00p 10,851.00p 300
13/01/2017 10,502.00p 10,913.50p 10,502.00p 10,913.50p 49
12/01/2017 10,502.00p 10,851.00p 10,502.00p 10,851.00p 1
11/01/2017 10,505.00p 10,850.00p 10,503.71p 10,850.00p 483
10/01/2017 10,502.00p 11,025.50p 10,502.00p 10,913.50p 125
09/01/2017 10,651.00p 11,026.25p 10,541.49p 10,852.00p 259
06/01/2017 10,830.00p 10,876.25p 10,500.00p 10,752.50p 452
05/01/2017 10,939.42p 11,065.00p 11,062.50p 11,065.00p 0
04/01/2017 10,939.42p 11,062.50p 10,829.75p 11,062.50p 56
03/01/2017 10,935.73p 11,181.25p 10,863.00p 11,012.50p 112
30/12/2016 11,000.00p 11,181.25p 10,901.00p 11,062.50p 337
29/12/2016 10,825.00p 10,956.25p 10,825.00p 10,912.00p 38
28/12/2016 10,956.25p 10,956.25p 10,912.50p 10,912.50p 5
23/12/2016 11,000.00p 10,912.00p 10,750.00p 10,750.00p 0
22/12/2016 11,000.00p 11,000.00p 10,912.00p 10,912.00p 23
21/12/2016 10,829.00p 10,885.00p 10,825.00p 10,827.00p 284
20/12/2016 11,000.00p 11,200.00p 10,825.00p 11,012.50p 209
19/12/2016 10,970.00p 11,000.00p 10,750.00p 10,750.00p 375
16/12/2016 10,625.00p 10,775.00p 10,750.00p 10,775.00p 0
15/12/2016 10,625.00p 10,750.00p 10,605.00p 10,750.00p 58
14/12/2016 10,700.00p 10,750.50p 10,500.00p 10,750.50p 44641
13/12/2016 10,675.00p 10,850.00p 10,850.00p 10,850.00p 0
12/12/2016 10,675.00p 10,850.00p 10,675.00p 10,850.00p 5
09/12/2016 10,587.50p 10,750.00p 10,750.00p 10,750.00p 0
08/12/2016 10,587.50p 10,750.00p 10,675.00p 10,750.00p 0
07/12/2016 10,587.50p 10,675.00p 10,587.50p 10,675.00p 20
06/12/2016 10,829.00p 10,829.00p 10,675.00p 10,675.00p 1
05/12/2016 10,700.00p 10,832.50p 10,573.50p 10,675.00p 147
02/12/2016 10,573.50p 10,675.00p 10,573.50p 10,675.00p 112
01/12/2016 10,825.00p 10,825.00p 10,500.00p 10,500.00p 212
30/11/2016 10,468.75p 10,798.00p 10,468.75p 10,662.00p 494
29/11/2016 10,800.00p 10,800.00p 10,350.00p 10,350.00p 182
28/11/2016 10,301.00p 10,550.50p 10,301.00p 10,550.50p 147
25/11/2016 10,675.25p 10,675.25p 10,550.50p 10,550.50p 8
24/11/2016 10,300.00p 10,700.00p 10,300.00p 10,550.00p 48
23/11/2016 10,400.00p 10,613.00p 10,400.00p 10,613.00p 101
22/11/2016 10,351.00p 10,355.74p 10,351.00p 10,351.00p 121
21/11/2016 10,351.00p 10,630.00p 10,351.00p 10,351.00p 64
18/11/2016 10,351.00p 10,580.00p 10,351.00p 10,472.00p 122
17/11/2016 10,351.00p 10,351.00p 10,351.00p 10,351.00p 46
16/11/2016 10,350.00p 10,587.50p 10,350.00p 10,587.50p 24
15/11/2016 10,500.00p 10,588.00p 10,475.00p 10,588.00p 0
14/11/2016 10,500.00p 10,500.00p 10,351.00p 10,475.00p 433
11/11/2016 10,351.00p 10,513.50p 10,351.00p 10,513.50p 229
10/11/2016 10,350.00p 10,590.50p 10,350.00p 10,590.50p 187
09/11/2016 10,450.00p 10,550.00p 10,200.00p 10,550.00p 123
08/11/2016 10,505.00p 10,505.00p 10,505.00p 10,505.00p 52
07/11/2016 10,605.00p 10,827.75p 10,500.00p 10,752.50p 285
04/11/2016 10,600.00p 10,676.00p 10,600.00p 10,676.00p 43
03/11/2016 10,655.00p 10,849.50p 10,450.00p 10,849.50p 801
02/11/2016 10,800.00p 10,900.00p 10,655.00p 10,655.00p 355
01/11/2016 10,728.50p 10,952.50p 10,728.50p 10,952.50p 125
31/10/2016 10,760.00p 10,954.00p 10,600.00p 10,954.00p 1091
28/10/2016 10,837.00p 11,002.50p 10,763.45p 11,002.50p 386
27/10/2016 11,000.00p 11,002.50p 10,851.93p 11,002.50p 45
26/10/2016 10,755.00p 11,002.50p 10,725.00p 11,002.50p 365
25/10/2016 10,820.00p 11,002.50p 11,002.50p 11,002.50p 0
24/10/2016 10,820.00p 11,002.50p 10,804.50p 11,002.50p 211
21/10/2016 10,805.00p 11,000.00p 10,800.00p 11,000.00p 376
20/10/2016 10,850.00p 10,903.00p 10,800.00p 10,805.00p 547
19/10/2016 10,850.00p 10,975.00p 10,850.00p 10,975.00p 24
18/10/2016 10,933.00p 11,100.00p 11,075.00p 11,075.00p 0
17/10/2016 10,933.00p 11,100.00p 10,863.03p 11,100.00p 320
14/10/2016 11,225.00p 11,225.00p 11,100.00p 11,100.00p 22
13/10/2016 10,935.00p 11,200.00p 10,935.00p 11,100.00p 170
12/10/2016 10,930.00p 11,200.00p 10,930.00p 11,100.00p 116
11/10/2016 10,900.00p 11,100.00p 10,850.00p 11,100.00p 711
10/10/2016 10,910.00p 11,237.50p 10,910.00p 11,150.00p 356
07/10/2016 10,900.00p 11,100.00p 10,900.00p 11,100.00p 32
06/10/2016 10,950.00p 11,150.00p 10,950.00p 11,150.00p 6
05/10/2016 10,900.00p 11,200.00p 11,175.00p 11,200.00p 0
04/10/2016 10,900.00p 11,237.50p 10,900.00p 11,175.00p 363
03/10/2016 11,100.00p 11,100.00p 11,049.50p 11,049.50p 47
30/09/2016 10,955.65p 11,112.50p 10,955.65p 11,112.50p 55
29/09/2016 10,900.00p 11,137.50p 10,900.00p 11,137.50p 20
28/09/2016 11,000.00p 11,049.50p 10,850.00p 11,049.50p 218
27/09/2016 10,750.00p 10,874.50p 10,700.00p 10,874.50p 48
26/09/2016 10,850.00p 10,887.50p 10,750.00p 10,874.50p 624
23/09/2016 10,950.00p 10,950.00p 10,925.50p 10,925.50p 40
22/09/2016 10,961.00p 10,925.50p 10,888.00p 10,888.00p 0
21/09/2016 10,961.00p 10,950.00p 10,925.50p 10,925.50p 0
20/09/2016 10,961.00p 10,961.00p 10,950.00p 10,950.00p 100
19/09/2016 10,902.00p 10,925.50p 10,902.00p 10,925.50p 17
16/09/2016 11,000.00p 11,100.00p 10,950.00p 10,950.00p 0
15/09/2016 11,000.00p 11,100.00p 11,000.00p 11,100.00p 136
14/09/2016 10,943.96p 11,250.00p 11,250.00p 11,250.00p 0
13/09/2016 10,943.96p 11,250.00p 11,150.00p 11,250.00p 0
12/09/2016 10,943.96p 11,250.00p 11,150.00p 11,150.00p 0
09/09/2016 10,943.96p 11,250.00p 11,250.00p 11,250.00p 0
08/09/2016 10,943.96p 11,250.00p 11,250.00p 11,250.00p 0
07/09/2016 10,943.96p 11,250.00p 11,050.00p 11,250.00p 0
06/09/2016 10,943.96p 11,050.00p 10,917.92p 11,050.00p 67
05/09/2016 11,025.00p 11,150.00p 11,075.00p 11,075.00p 0
02/09/2016 11,025.00p 11,150.00p 11,100.00p 11,150.00p 0
01/09/2016 11,025.00p 11,150.00p 11,100.00p 11,100.00p 0
31/08/2016 11,025.00p 11,275.00p 11,025.00p 11,150.00p 95
30/08/2016 10,860.00p 11,245.00p 10,860.00p 11,150.00p 420
26/08/2016 10,999.00p 11,100.00p 10,972.91p 11,100.00p 386
25/08/2016 10,974.15p 10,974.15p 10,899.50p 10,899.50p 9
24/08/2016 10,934.52p 10,934.52p 10,875.00p 10,875.00p 90
23/08/2016 10,921.52p 10,921.52p 10,873.50p 10,873.50p 45
22/08/2016 10,700.00p 10,924.50p 10,700.00p 10,700.00p 50
19/08/2016 10,745.70p 10,849.50p 10,745.70p 10,849.50p 38
18/08/2016 10,652.45p 10,919.78p 10,652.45p 10,848.50p 256
17/08/2016 10,700.00p 10,850.00p 10,555.00p 10,600.00p 517
16/08/2016 10,500.00p 10,625.00p 10,500.00p 10,500.00p 128
15/08/2016 10,700.00p 10,869.25p 10,500.00p 10,500.00p 587
12/08/2016 10,650.00p 10,650.00p 10,650.00p 10,650.00p 58
11/08/2016 10,687.24p 10,797.00p 10,687.24p 10,737.50p 177
10/08/2016 10,650.00p 10,825.00p 10,650.00p 10,825.00p 7
09/08/2016 10,700.00p 10,700.00p 10,650.00p 10,650.00p 116
08/08/2016 10,700.00p 10,737.50p 10,700.00p 10,700.00p 68
05/08/2016 10,700.00p 10,850.00p 10,700.00p 10,850.00p 72
04/08/2016 10,700.00p 10,850.00p 10,825.00p 10,850.00p 0
03/08/2016 10,700.00p 10,825.00p 10,650.00p 10,825.00p 41
02/08/2016 11,000.00p 11,500.00p 10,500.00p 10,732.00p 1588
01/08/2016 11,080.00p 11,250.00p 11,080.00p 11,250.00p 50
29/07/2016 11,100.00p 11,227.00p 11,000.00p 11,227.00p 169
28/07/2016 11,116.00p 11,275.00p 11,116.00p 11,116.00p 45
27/07/2016 11,000.00p 11,675.00p 11,000.00p 11,129.00p 1238
26/07/2016 10,500.00p 10,900.00p 10,321.50p 10,706.00p 888
25/07/2016 10,150.00p 10,425.00p 10,005.00p 10,215.00p 763
22/07/2016 10,100.00p 10,150.00p 10,016.70p 10,150.00p 777
21/07/2016 10,075.00p 10,100.00p 9,974.60p 10,100.00p 1768
20/07/2016 10,075.00p 10,138.75p 9,965.00p 10,043.50p 463
19/07/2016 10,000.00p 10,136.30p 9,950.00p 9,950.00p 785
18/07/2016 10,005.00p 10,068.82p 9,950.00p 9,960.00p 985
15/07/2016 10,023.00p 10,023.00p 10,005.00p 10,005.00p 2215
14/07/2016 10,023.00p 10,129.75p 10,013.00p 10,023.00p 147
13/07/2016 10,500.00p 10,500.00p 10,000.00p 10,100.00p 1090
12/07/2016 10,108.00p 10,320.00p 10,108.00p 10,260.00p 230
11/07/2016 10,000.00p 10,202.50p 9,955.00p 10,000.00p 1320
08/07/2016 10,000.00p 10,143.75p 9,960.00p 10,041.00p 493
07/07/2016 10,326.25p 10,326.25p 10,202.50p 10,202.50p 9
06/07/2016 10,005.00p 10,350.00p 9,925.00p 9,956.00p 2481

*Close Price adjusted for both dividends and splits