Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/07/2016 10,201.00p 10,252.75p 10,055.00p 10,100.00p 167
04/07/2016 10,000.00p 10,375.00p 10,250.00p 10,375.00p 0
01/07/2016 10,000.00p 10,300.00p 10,000.00p 10,250.00p 1383
30/06/2016 10,005.00p 10,250.00p 10,000.00p 10,010.00p 432
29/06/2016 9,905.00p 10,050.00p 9,860.00p 10,005.00p 286
28/06/2016 9,800.00p 10,000.00p 9,750.00p 9,952.00p 3728
27/06/2016 10,050.00p 10,050.00p 9,750.00p 9,825.00p 3338
24/06/2016 10,000.00p 10,300.00p 9,700.00p 10,249.00p 4027
23/06/2016 10,551.00p 10,672.25p 10,385.00p 10,385.00p 527
22/06/2016 10,697.00p 10,725.00p 10,280.00p 10,360.00p 723
21/06/2016 10,675.00p 10,675.00p 10,305.00p 10,386.00p 654
20/06/2016 10,325.00p 10,621.00p 10,230.00p 10,450.00p 412
17/06/2016 10,250.00p 10,620.00p 10,051.00p 10,224.00p 62867
16/06/2016 10,225.00p 10,480.00p 10,005.00p 10,010.00p 1494
15/06/2016 10,350.00p 10,600.00p 10,285.00p 10,325.00p 1179
14/06/2016 10,600.00p 10,640.00p 10,335.00p 10,340.00p 735
13/06/2016 10,655.00p 10,875.00p 10,640.00p 10,640.00p 641
10/06/2016 10,625.00p 10,813.00p 10,625.00p 10,775.00p 299
09/06/2016 11,000.00p 11,000.00p 10,650.00p 10,650.00p 284
08/06/2016 10,625.00p 10,934.37p 10,625.00p 10,655.00p 832
07/06/2016 10,625.00p 11,000.00p 10,625.00p 10,650.00p 467
06/06/2016 10,948.00p 11,057.50p 10,756.63p 11,000.00p 1177
03/06/2016 10,962.00p 10,962.50p 10,850.00p 10,850.00p 419
02/06/2016 11,025.00p 11,025.00p 10,774.94p 10,950.00p 151
01/06/2016 11,125.00p 11,137.50p 11,125.00p 11,137.50p 0
31/05/2016 11,125.00p 11,125.00p 11,125.00p 11,125.00p 55
27/05/2016 11,101.50p 11,162.50p 11,050.00p 11,162.50p 105
26/05/2016 11,050.00p 11,050.00p 10,900.00p 11,025.00p 744
25/05/2016 11,100.00p 11,100.00p 11,100.00p 11,100.00p 7
24/05/2016 11,050.00p 11,150.00p 11,050.00p 11,100.00p 158
23/05/2016 11,100.00p 11,236.00p 11,000.00p 11,050.00p 444
20/05/2016 11,100.00p 11,120.00p 11,100.00p 11,100.00p 182
19/05/2016 11,150.00p 11,409.00p 11,100.00p 11,100.00p 84
18/05/2016 11,150.00p 11,157.00p 11,150.00p 11,150.00p 43
17/05/2016 11,150.00p 11,374.00p 11,150.00p 11,150.00p 544
16/05/2016 11,150.00p 11,409.00p 11,150.00p 11,175.00p 196
13/05/2016 11,269.00p 11,269.00p 11,148.37p 11,269.00p 152
12/05/2016 11,200.00p 11,300.00p 11,150.00p 11,150.00p 960
11/05/2016 11,200.00p 11,230.00p 11,200.00p 11,200.00p 120
10/05/2016 11,300.00p 11,500.00p 11,300.00p 11,500.00p 563
09/05/2016 11,300.00p 11,304.00p 11,200.00p 11,200.00p 71
06/05/2016 11,400.00p 11,400.00p 11,200.00p 11,400.00p 104
05/05/2016 11,200.00p 11,215.00p 11,200.00p 11,200.00p 15
04/05/2016 11,200.00p 11,200.00p 11,150.00p 11,200.00p 940
03/05/2016 11,250.00p 11,600.00p 11,200.00p 11,200.00p 854
29/04/2016 11,700.00p 11,700.00p 11,319.75p 11,606.00p 14
28/04/2016 11,700.00p 11,700.00p 11,323.24p 11,700.00p 21
27/04/2016 11,606.00p 11,674.00p 11,463.90p 11,674.00p 19
26/04/2016 11,400.00p 11,600.00p 11,400.00p 11,600.00p 164
25/04/2016 11,800.00p 11,800.00p 11,473.24p 11,800.00p 10
22/04/2016 11,850.00p 11,850.00p 11,477.50p 11,850.00p 50
21/04/2016 11,450.00p 11,950.00p 11,450.00p 11,950.00p 147
20/04/2016 11,950.00p 11,950.00p 11,450.00p 11,950.00p 161
19/04/2016 11,450.00p 11,450.00p 11,450.00p 11,450.00p 8
18/04/2016 11,527.50p 11,950.00p 11,527.50p 11,700.00p 7
15/04/2016 11,450.00p 11,950.00p 11,450.00p 11,950.00p 247
14/04/2016 11,500.00p 11,577.50p 11,450.00p 11,450.00p 187
13/04/2016 11,600.00p 11,920.00p 11,546.00p 11,546.00p 240
12/04/2016 12,000.00p 12,000.00p 11,555.80p 12,000.00p 31
11/04/2016 11,950.00p 11,950.00p 11,800.00p 11,800.00p 106
08/04/2016 11,650.00p 11,660.00p 11,465.00p 11,650.00p 110
07/04/2016 11,587.50p 11,625.00p 11,587.50p 11,625.00p 42
06/04/2016 11,700.00p 11,700.00p 11,565.00p 11,700.00p 393
05/04/2016 11,725.00p 11,800.00p 11,400.00p 11,600.00p 838
04/04/2016 11,900.00p 11,900.00p 11,450.00p 11,450.00p 665
01/04/2016 11,500.00p 11,800.00p 11,500.00p 11,800.00p 1001
31/03/2016 11,900.00p 11,900.00p 11,500.00p 11,867.00p 336
30/03/2016 11,850.00p 11,900.00p 11,500.00p 11,587.50p 281
29/03/2016 11,500.00p 11,850.00p 11,400.00p 11,850.00p 1016
24/03/2016 11,400.00p 11,750.00p 11,400.00p 11,700.00p 933
23/03/2016 11,400.00p 11,500.00p 11,400.00p 11,500.00p 620
22/03/2016 11,200.00p 11,500.00p 11,200.00p 11,200.00p 888
21/03/2016 11,300.00p 11,437.50p 11,200.00p 11,200.00p 1440
18/03/2016 11,250.00p 11,637.00p 11,200.00p 11,637.00p 660
17/03/2016 11,250.00p 11,250.00p 11,250.00p 11,250.00p 9
16/03/2016 11,500.00p 11,500.00p 11,200.00p 11,443.00p 250
15/03/2016 11,650.00p 11,700.00p 11,200.00p 11,200.00p 330
14/03/2016 11,200.00p 11,500.00p 11,150.00p 11,500.00p 557
11/03/2016 11,200.00p 11,500.00p 11,200.00p 11,500.00p 245
10/03/2016 11,500.00p 11,500.00p 11,250.00p 11,500.00p 221
09/03/2016 11,700.00p 11,700.00p 11,700.00p 11,700.00p 1
08/03/2016 11,800.00p 11,800.00p 11,400.00p 11,700.00p 554
07/03/2016 11,589.00p 11,589.00p 11,530.00p 11,589.00p 207
04/03/2016 11,800.00p 11,800.00p 11,566.00p 11,566.00p 278
03/03/2016 11,800.00p 11,800.00p 11,250.00p 11,800.00p 209
02/03/2016 11,200.00p 11,690.00p 11,200.00p 11,462.50p 1369
01/03/2016 11,550.00p 11,550.00p 11,185.45p 11,350.00p 6795
29/02/2016 11,550.00p 11,550.00p 11,550.00p 11,550.00p 2
26/02/2016 11,200.00p 11,325.00p 11,200.00p 11,325.00p 5000
25/02/2016 11,200.00p 11,550.00p 11,122.00p 11,200.00p 9803
24/02/2016 11,200.00p 11,422.50p 11,122.50p 11,337.50p 3839
23/02/2016 11,200.00p 11,375.00p 11,200.00p 11,375.00p 0
22/02/2016 11,200.00p 11,445.00p 11,200.00p 11,200.00p 42
19/02/2016 11,400.00p 11,400.00p 11,250.00p 11,250.00p 152
18/02/2016 11,300.00p 11,400.00p 11,025.00p 11,400.00p 254
17/02/2016 11,200.00p 11,400.00p 11,200.00p 11,400.00p 279
16/02/2016 11,347.00p 11,546.00p 11,347.00p 11,400.00p 477
15/02/2016 11,700.00p 11,700.00p 11,200.00p 11,200.00p 24
12/02/2016 11,500.00p 11,500.00p 11,200.00p 11,200.00p 927
11/02/2016 11,200.00p 11,377.00p 11,125.00p 11,204.00p 1570
10/02/2016 11,200.00p 11,700.00p 11,200.00p 11,500.00p 259
09/02/2016 11,200.00p 11,575.00p 11,200.00p 11,200.00p 23
08/02/2016 11,200.00p 11,700.00p 11,200.00p 11,450.00p 531
05/02/2016 11,533.00p 11,600.00p 11,425.00p 11,425.00p 126
04/02/2016 11,200.00p 11,425.00p 11,200.00p 11,425.00p 0
03/02/2016 11,200.00p 11,200.00p 11,200.00p 11,200.00p 8
02/02/2016 11,600.00p 11,600.00p 11,200.00p 11,225.00p 246
01/02/2016 11,200.00p 11,525.00p 11,100.00p 11,200.00p 369
29/01/2016 11,200.00p 11,351.00p 11,200.00p 11,200.00p 116
28/01/2016 11,700.00p 11,700.00p 11,290.06p 11,351.00p 23
27/01/2016 11,200.00p 11,200.00p 11,200.00p 11,200.00p 6
26/01/2016 11,255.00p 11,575.00p 11,255.00p 11,450.00p 142
25/01/2016 11,650.00p 11,650.00p 11,550.00p 11,550.00p 29
22/01/2016 11,203.00p 11,550.00p 11,450.00p 11,550.00p 0
21/01/2016 11,203.00p 11,450.00p 11,350.00p 11,450.00p 0
20/01/2016 11,203.00p 11,350.00p 11,203.00p 11,350.00p 145
19/01/2016 11,300.00p 11,448.00p 11,300.00p 11,300.00p 468
18/01/2016 11,403.00p 11,700.00p 11,351.50p 11,400.00p 257
15/01/2016 11,650.00p 11,700.00p 11,500.00p 11,700.00p 140
14/01/2016 12,000.00p 12,000.00p 11,600.00p 11,600.00p 307
13/01/2016 11,650.00p 11,650.00p 11,500.00p 11,508.00p 126
12/01/2016 11,650.00p 11,825.00p 11,650.00p 11,825.00p 88
11/01/2016 12,000.00p 12,000.00p 12,000.00p 12,000.00p 1
08/01/2016 12,000.00p 11,950.00p 11,825.00p 11,825.00p 0
07/01/2016 12,000.00p 12,000.00p 11,950.00p 11,950.00p 10
06/01/2016 11,700.00p 11,700.00p 11,700.00p 11,700.00p 14
05/01/2016 12,100.00p 12,100.00p 11,724.00p 11,900.00p 109
04/01/2016 12,100.00p 12,100.00p 11,700.00p 11,900.00p 142
31/12/2015 11,700.00p 11,700.00p 11,700.00p 11,700.00p 1
30/12/2015 11,855.00p 11,950.00p 11,855.00p 11,950.00p 43
29/12/2015 11,950.00p 12,200.00p 11,950.00p 11,950.00p 41
24/12/2015 11,800.00p 11,950.00p 11,800.00p 11,950.00p 0
23/12/2015 11,800.00p 12,070.00p 11,800.00p 11,800.00p 80
22/12/2015 11,700.00p 11,959.00p 11,700.00p 11,709.00p 178
21/12/2015 12,200.00p 12,200.00p 12,200.00p 12,200.00p 1
18/12/2015 12,200.00p 12,200.00p 12,000.00p 12,200.00p 157
17/12/2015 11,900.00p 12,100.00p 11,900.00p 12,100.00p 76
16/12/2015 11,800.00p 12,004.00p 11,500.00p 11,500.00p 617
15/12/2015 12,000.00p 12,050.00p 11,877.50p 11,925.00p 118
14/12/2015 12,075.00p 12,184.60p 11,800.00p 12,100.00p 330
11/12/2015 12,000.00p 12,210.00p 11,925.00p 11,925.00p 36
10/12/2015 12,000.00p 12,150.00p 11,900.00p 12,100.00p 395
09/12/2015 12,300.00p 12,300.00p 12,250.50p 12,250.50p 77
08/12/2015 12,023.00p 12,320.90p 12,023.00p 12,250.50p 97
07/12/2015 12,050.00p 12,350.20p 12,050.00p 12,050.00p 58
04/12/2015 12,350.90p 12,350.90p 12,027.65p 12,251.50p 361
03/12/2015 12,150.00p 12,255.50p 12,148.04p 12,255.50p 334
02/12/2015 11,450.00p 12,250.00p 11,450.00p 12,250.00p 1069
01/12/2015 11,400.00p 11,446.85p 11,350.00p 11,400.00p 301
30/11/2015 11,649.00p 11,649.00p 11,400.00p 11,449.50p 250
27/11/2015 11,550.00p 11,625.00p 11,500.00p 11,500.00p 234
26/11/2015 11,500.00p 11,600.00p 11,400.00p 11,500.00p 415
25/11/2015 11,250.00p 11,388.00p 11,250.00p 11,350.00p 440
24/11/2015 11,250.00p 11,325.00p 11,250.00p 11,325.00p 118
23/11/2015 11,250.00p 11,281.50p 11,250.00p 11,250.00p 224
20/11/2015 11,425.00p 11,425.00p 11,375.00p 11,375.00p 50
19/11/2015 11,406.00p 11,406.00p 11,275.00p 11,375.00p 154
18/11/2015 11,264.00p 11,375.00p 11,200.00p 11,375.00p 954
17/11/2015 11,409.00p 11,410.00p 11,409.00p 11,410.00p 19
16/11/2015 11,255.00p 11,375.00p 11,255.00p 11,375.00p 173
13/11/2015 11,250.00p 11,425.00p 11,424.50p 11,424.50p 0
12/11/2015 11,250.00p 11,425.00p 11,250.00p 11,425.00p 540
11/11/2015 11,250.00p 11,375.00p 11,250.00p 11,375.00p 950
10/11/2015 11,275.00p 11,375.00p 11,275.00p 11,375.00p 42
09/11/2015 11,275.00p 11,375.00p 11,275.00p 11,325.00p 10
06/11/2015 11,275.00p 11,375.00p 11,275.00p 11,375.00p 13
05/11/2015 11,250.00p 11,375.00p 11,250.00p 11,375.00p 1
04/11/2015 11,500.00p 11,500.00p 11,278.75p 11,500.00p 69
03/11/2015 11,300.00p 11,700.00p 11,300.00p 11,375.00p 30
02/11/2015 11,700.00p 11,700.00p 11,700.00p 11,700.00p 52
30/10/2015 11,250.00p 11,253.00p 11,250.00p 11,253.00p 512
29/10/2015 11,400.00p 11,400.00p 11,250.00p 11,325.00p 101
28/10/2015 11,250.00p 11,425.00p 11,250.00p 11,310.00p 646
27/10/2015 11,250.00p 11,500.00p 11,250.00p 11,500.00p 292
26/10/2015 11,259.00p 11,375.00p 11,259.00p 11,375.00p 162
23/10/2015 11,380.00p 11,380.00p 11,375.00p 11,375.00p 25
22/10/2015 11,250.00p 11,475.00p 11,475.00p 11,475.00p 0
21/10/2015 11,250.00p 11,475.00p 11,475.00p 11,475.00p 0
20/10/2015 11,250.00p 11,475.00p 11,250.00p 11,475.00p 325
19/10/2015 11,250.00p 11,475.00p 11,250.00p 11,475.00p 0
16/10/2015 11,250.00p 11,375.00p 11,200.00p 11,250.00p 2610
15/10/2015 11,250.00p 11,375.00p 11,250.00p 11,375.00p 150
14/10/2015 11,250.00p 11,375.00p 11,250.00p 11,375.00p 265
13/10/2015 11,250.00p 11,375.00p 11,250.00p 11,375.00p 75
12/10/2015 11,250.00p 11,253.00p 11,250.00p 11,253.00p 916
09/10/2015 11,250.00p 11,487.50p 11,200.00p 11,225.00p 454
08/10/2015 11,250.00p 11,487.50p 11,350.00p 11,487.50p 0
07/10/2015 11,250.00p 11,700.00p 11,250.00p 11,350.00p 302
06/10/2015 11,700.00p 11,700.00p 11,700.00p 11,700.00p 3
05/10/2015 11,250.00p 11,250.00p 11,250.00p 11,250.00p 6
02/10/2015 11,481.12p 11,437.50p 11,437.50p 11,437.50p 0
01/10/2015 11,481.12p 11,481.12p 11,350.00p 11,437.50p 230
30/09/2015 11,716.00p 11,716.00p 11,300.00p 11,307.00p 808
29/09/2015 11,600.00p 11,742.00p 11,500.00p 11,600.00p 584
28/09/2015 12,000.00p 12,000.00p 12,000.00p 12,000.00p 200
25/09/2015 11,900.00p 12,050.00p 11,850.00p 12,050.00p 300
24/09/2015 11,700.00p 11,850.00p 11,700.00p 11,850.00p 1
23/09/2015 11,893.00p 12,022.50p 11,845.00p 12,022.50p 133
22/09/2015 11,845.00p 11,900.00p 11,840.00p 11,845.00p 732
21/09/2015 11,845.00p 11,880.50p 11,820.00p 11,845.00p 151

*Close Price adjusted for both dividends and splits