Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/12/2014 9,200.00p 9,700.00p 9,110.95p 9,350.00p 7276
01/12/2014 9,126.00p 9,300.00p 9,030.00p 9,137.50p 2761
28/11/2014 9,200.00p 9,285.00p 9,116.46p 9,285.00p 3066
27/11/2014 8,910.00p 9,447.54p 8,910.00p 9,295.00p 5522
26/11/2014 8,675.00p 8,721.00p 8,591.23p 8,675.00p 4322
25/11/2014 8,600.00p 8,650.00p 8,505.00p 8,595.00p 1433
24/11/2014 8,125.00p 8,600.00p 8,081.50p 8,450.00p 8650
21/11/2014 8,125.00p 8,125.00p 7,987.00p 8,125.00p 805
20/11/2014 8,075.00p 8,075.00p 7,987.00p 7,987.00p 410
19/11/2014 8,075.00p 8,075.00p 7,950.00p 7,950.00p 588
18/11/2014 8,075.00p 8,100.00p 7,990.00p 7,990.00p 2502
17/11/2014 8,100.00p 8,147.04p 8,038.46p 8,053.00p 930
14/11/2014 8,075.00p 8,150.00p 8,039.74p 8,075.00p 927
13/11/2014 8,075.00p 8,075.00p 7,951.00p 8,042.50p 332
12/11/2014 7,825.00p 8,052.79p 7,825.00p 7,951.00p 1435
11/11/2014 7,850.00p 7,950.00p 7,716.70p 7,850.00p 821
10/11/2014 7,800.00p 7,850.00p 7,762.00p 7,850.00p 1169
07/11/2014 7,800.00p 7,800.00p 7,677.00p 7,725.00p 867
06/11/2014 7,800.00p 7,800.00p 7,666.00p 7,725.00p 1275
05/11/2014 7,800.00p 7,800.00p 7,652.78p 7,727.00p 544
04/11/2014 7,701.00p 7,775.00p 7,700.00p 7,775.00p 744
03/11/2014 7,775.00p 7,775.00p 7,709.00p 7,775.00p 931
31/10/2014 7,775.00p 7,775.00p 7,701.00p 7,742.50p 596
30/10/2014 7,765.00p 7,800.00p 7,740.00p 7,740.00p 2370
29/10/2014 7,740.00p 7,750.00p 7,601.00p 7,750.00p 1307
28/10/2014 7,740.00p 7,740.00p 7,601.00p 7,675.00p 1600
27/10/2014 7,712.75p 7,712.75p 7,624.63p 7,670.00p 1163
24/10/2014 7,689.00p 7,750.00p 7,584.75p 7,750.00p 570
23/10/2014 7,550.00p 7,699.00p 7,550.00p 7,675.00p 725
22/10/2014 7,601.00p 7,699.00p 7,601.00p 7,650.00p 1410
21/10/2014 7,550.00p 7,699.00p 7,533.00p 7,625.00p 875
20/10/2014 7,624.00p 7,680.25p 7,530.55p 7,597.50p 742
17/10/2014 7,526.00p 7,699.00p 7,526.00p 7,624.00p 185
16/10/2014 7,650.00p 7,663.55p 7,481.95p 7,525.00p 1080
15/10/2014 7,750.00p 7,825.00p 7,650.00p 7,650.00p 1334
14/10/2014 7,749.00p 7,899.00p 7,725.00p 7,825.00p 190
13/10/2014 7,800.00p 7,930.90p 7,725.00p 7,775.00p 800
10/10/2014 7,801.00p 7,999.00p 7,801.00p 7,953.00p 102
09/10/2014 7,999.00p 8,000.00p 7,826.00p 7,913.00p 613
08/10/2014 7,851.00p 7,998.00p 7,850.00p 7,923.00p 807
07/10/2014 7,857.00p 7,949.00p 7,856.00p 7,856.00p 282
06/10/2014 7,801.00p 7,978.05p 7,801.00p 7,965.00p 902
03/10/2014 7,801.00p 7,820.00p 7,800.00p 7,800.00p 84
02/10/2014 7,801.00p 7,834.70p 7,800.00p 7,800.00p 248
01/10/2014 7,876.00p 7,961.00p 7,826.00p 7,826.00p 785
30/09/2014 7,901.00p 8,030.00p 7,875.00p 7,875.00p 292
29/09/2014 7,901.00p 8,099.00p 7,901.00p 8,000.00p 59
26/09/2014 7,926.00p 7,934.65p 7,900.00p 7,900.00p 537
25/09/2014 7,951.00p 8,040.00p 7,900.00p 7,900.00p 566
24/09/2014 8,150.00p 8,150.00p 7,960.95p 8,050.00p 11
23/09/2014 7,960.95p 8,050.00p 7,950.00p 8,050.00p 259
22/09/2014 8,150.00p 8,150.00p 7,950.00p 7,950.00p 125
19/09/2014 8,001.00p 8,002.00p 7,975.00p 7,975.00p 237
18/09/2014 8,001.00p 8,060.00p 8,000.00p 8,000.00p 119
17/09/2014 8,051.00p 8,052.00p 8,000.00p 8,000.00p 361
16/09/2014 8,051.00p 8,060.00p 8,050.00p 8,050.00p 480
15/09/2014 8,051.00p 8,060.95p 8,050.00p 8,050.00p 83
12/09/2014 8,052.00p 8,250.00p 8,052.00p 8,250.00p 2
11/09/2014 8,052.00p 8,222.00p 8,035.70p 8,050.00p 440
10/09/2014 8,220.00p 8,220.00p 8,026.00p 8,220.00p 218
09/09/2014 8,025.00p 8,049.95p 8,025.00p 8,025.00p 182
08/09/2014 8,220.00p 8,220.00p 8,036.65p 8,112.50p 79
05/09/2014 8,200.00p 8,200.00p 8,001.00p 8,025.00p 270
04/09/2014 8,000.00p 8,120.00p 8,000.00p 8,000.00p 18
03/09/2014 8,200.00p 8,200.00p 8,025.00p 8,100.00p 150
02/09/2014 8,001.00p 8,150.00p 8,001.00p 8,075.00p 507
01/09/2014 8,200.00p 8,100.00p 8,099.50p 8,099.50p 0
29/08/2014 8,200.00p 8,200.00p 8,027.69p 8,100.00p 36
28/08/2014 8,015.00p 8,150.00p 8,015.00p 8,100.50p 459
27/08/2014 8,199.00p 8,200.00p 8,015.00p 8,100.00p 328
26/08/2014 8,015.00p 8,200.00p 8,010.00p 8,100.00p 241
22/08/2014 8,200.00p 8,200.00p 8,001.00p 8,010.00p 263
21/08/2014 8,150.25p 8,150.25p 8,002.00p 8,100.00p 395
20/08/2014 8,175.00p 8,175.00p 7,987.59p 8,175.00p 455
19/08/2014 8,106.45p 8,139.15p 7,950.96p 8,000.00p 388
18/08/2014 7,952.00p 8,100.75p 7,950.00p 7,950.00p 148
15/08/2014 8,140.05p 8,140.05p 8,050.00p 8,050.00p 270
14/08/2014 8,000.00p 8,125.00p 7,910.00p 8,050.00p 1503
13/08/2014 7,901.00p 8,000.00p 7,900.00p 7,925.00p 470
12/08/2014 7,829.48p 7,912.50p 7,912.50p 7,912.50p 0
11/08/2014 7,829.48p 7,912.50p 7,829.48p 7,912.50p 40
08/08/2014 7,965.20p 7,965.20p 7,834.70p 7,912.50p 160
07/08/2014 7,845.14p 7,956.50p 7,825.00p 7,912.50p 242
06/08/2014 8,000.00p 8,000.00p 7,825.00p 7,825.00p 53
05/08/2014 7,950.00p 7,950.00p 7,775.00p 7,912.50p 1084
04/08/2014 7,899.00p 7,899.00p 7,750.00p 7,775.00p 344
01/08/2014 8,000.00p 8,112.00p 7,750.00p 7,750.00p 843
31/07/2014 8,000.00p 8,037.50p 8,000.00p 8,000.00p 65
30/07/2014 8,150.00p 8,150.00p 8,000.00p 8,000.00p 236
29/07/2014 8,150.00p 8,150.00p 8,000.00p 8,000.00p 261
28/07/2014 8,010.00p 8,050.00p 7,975.00p 7,975.00p 287
25/07/2014 8,088.00p 8,088.00p 7,979.52p 8,050.00p 0
24/07/2014 8,088.00p 8,088.00p 7,979.52p 8,050.00p 72
23/07/2014 8,173.00p 8,173.00p 7,951.00p 8,050.00p 1300
22/07/2014 8,100.00p 8,300.00p 8,050.00p 8,050.00p 3275
21/07/2014 8,300.00p 8,300.00p 8,100.00p 8,200.00p 501
18/07/2014 8,214.00p 8,235.00p 8,182.00p 8,182.00p 51
17/07/2014 8,350.00p 8,350.00p 8,171.00p 8,235.00p 460
16/07/2014 8,300.00p 8,349.00p 8,274.50p 8,274.50p 149
15/07/2014 8,375.00p 8,497.80p 8,350.00p 8,350.00p 456
14/07/2014 8,549.00p 8,549.00p 8,379.46p 8,462.50p 302
11/07/2014 8,500.00p 8,550.00p 8,403.92p 8,475.00p 1426
10/07/2014 8,626.00p 8,641.50p 8,528.75p 8,550.00p 923
09/07/2014 8,680.00p 8,680.00p 8,600.00p 8,655.00p 411
08/07/2014 8,701.00p 8,775.25p 8,650.00p 8,680.00p 4167
07/07/2014 8,702.00p 8,775.50p 8,702.00p 8,775.50p 309
04/07/2014 8,825.00p 8,850.00p 8,725.80p 8,775.00p 455
03/07/2014 8,825.00p 8,825.00p 8,730.60p 8,825.00p 458
02/07/2014 8,801.00p 8,820.20p 8,700.00p 8,700.00p 350
01/07/2014 8,730.00p 8,900.00p 8,701.00p 8,801.00p 1567
30/06/2014 8,735.00p 8,750.50p 8,655.00p 8,750.50p 1854
27/06/2014 8,595.00p 8,725.00p 8,595.00p 8,657.50p 1302
26/06/2014 8,650.00p 8,700.00p 8,528.80p 8,625.50p 2216
25/06/2014 8,650.00p 8,650.00p 8,520.00p 8,520.00p 148
24/06/2014 8,650.00p 8,700.00p 8,538.40p 8,650.00p 596
23/06/2014 8,600.00p 8,725.00p 8,517.68p 8,700.00p 2935
20/06/2014 8,760.00p 8,807.00p 8,550.00p 8,807.00p 42174
19/06/2014 8,600.00p 8,775.00p 8,489.78p 8,760.00p 765
18/06/2014 8,527.00p 8,600.00p 8,405.62p 8,599.00p 5758
17/06/2014 8,730.00p 8,775.00p 8,526.00p 8,600.00p 5990
16/06/2014 8,624.00p 8,901.00p 8,602.00p 8,770.00p 2165
13/06/2014 8,525.00p 8,700.00p 8,470.00p 8,550.00p 2493
12/06/2014 8,500.00p 8,575.00p 8,480.00p 8,525.00p 1265
11/06/2014 8,300.00p 8,545.00p 8,300.00p 8,500.00p 1631
10/06/2014 8,087.50p 8,300.00p 8,087.50p 8,300.00p 1657
09/06/2014 8,000.00p 8,100.00p 7,975.00p 8,087.50p 842
06/06/2014 7,950.00p 8,047.00p 7,950.00p 7,975.00p 650
05/06/2014 7,950.00p 8,045.00p 7,950.00p 7,950.00p 1324
04/06/2014 7,925.00p 8,050.00p 7,900.00p 7,925.00p 1530
03/06/2014 7,887.50p 7,973.00p 7,887.50p 7,887.50p 199
02/06/2014 7,885.00p 7,968.00p 7,860.00p 7,885.00p 262
30/05/2014 7,885.00p 7,960.00p 7,860.00p 7,885.00p 425
29/05/2014 7,885.00p 7,952.56p 7,830.00p 7,885.00p 823
28/05/2014 7,872.50p 7,960.00p 7,814.97p 7,885.00p 194
27/05/2014 7,835.00p 7,968.00p 7,770.00p 7,872.50p 1240
23/05/2014 7,825.00p 7,875.00p 7,750.00p 7,835.00p 280
22/05/2014 7,825.00p 7,891.25p 7,750.00p 7,825.00p 1045
21/05/2014 7,787.50p 7,875.00p 7,761.00p 7,825.00p 1043
20/05/2014 7,775.00p 7,838.00p 7,760.00p 7,787.50p 595
19/05/2014 7,775.00p 7,838.00p 7,755.00p 7,775.00p 257
16/05/2014 7,775.00p 7,775.00p 7,751.00p 7,775.00p 130
15/05/2014 7,775.00p 7,850.00p 7,760.00p 7,775.00p 0
14/05/2014 7,787.50p 7,850.00p 7,760.00p 7,775.00p 348
13/05/2014 7,787.50p 7,838.00p 7,751.00p 7,787.50p 603
12/05/2014 7,787.50p 7,838.00p 7,750.00p 7,810.00p 369
09/05/2014 7,762.50p 7,840.00p 7,750.00p 7,787.50p 922
08/05/2014 7,700.00p 7,800.00p 7,700.00p 7,762.50p 385
07/05/2014 7,675.00p 7,750.00p 7,655.00p 7,700.00p 2213
06/05/2014 7,662.50p 7,725.25p 7,625.00p 7,675.00p 698
02/05/2014 7,525.00p 7,725.00p 7,525.00p 7,662.50p 1151
01/05/2014 7,450.00p 7,575.00p 7,450.00p 7,525.00p 793
30/04/2014 7,425.00p 7,500.00p 7,400.00p 7,450.00p 310
29/04/2014 7,387.50p 7,450.00p 7,387.50p 7,425.00p 336
28/04/2014 7,325.00p 7,450.00p 7,302.57p 7,387.50p 1280
25/04/2014 7,175.00p 7,350.00p 7,162.50p 7,325.00p 2136
24/04/2014 6,952.50p 7,200.00p 6,900.00p 7,162.50p 2324
23/04/2014 6,900.00p 7,000.00p 6,900.00p 6,952.50p 660
22/04/2014 6,900.00p 6,912.00p 6,900.00p 6,900.00p 250
17/04/2014 6,900.00p 6,945.00p 6,900.00p 6,900.00p 850
16/04/2014 6,875.00p 6,949.00p 6,875.00p 6,900.00p 181
15/04/2014 6,837.50p 6,899.00p 6,837.50p 6,875.00p 325
14/04/2014 6,837.50p 6,850.00p 6,775.00p 6,837.50p 1615
11/04/2014 6,787.50p 6,850.00p 6,787.50p 6,837.50p 456
10/04/2014 6,750.00p 6,790.00p 6,750.00p 6,787.50p 360
09/04/2014 6,750.00p 6,750.00p 6,715.00p 6,750.00p 330
08/04/2014 6,750.00p 6,780.00p 6,681.25p 6,750.00p 1639
07/04/2014 6,750.00p 6,750.00p 6,705.00p 6,750.00p 465
04/04/2014 6,750.00p 6,769.00p 6,705.00p 6,750.00p 333
03/04/2014 6,775.00p 6,780.00p 6,700.00p 6,750.00p 750
02/04/2014 6,825.00p 6,850.00p 6,700.00p 6,775.00p 790
01/04/2014 6,850.00p 6,889.44p 6,775.00p 6,825.00p 1315
31/03/2014 6,862.50p 6,889.00p 6,806.00p 6,850.00p 543
28/03/2014 6,825.00p 6,862.50p 6,825.00p 6,862.50p 604
27/03/2014 6,825.00p 6,839.00p 6,805.00p 6,825.00p 181
26/03/2014 6,737.50p 6,825.00p 6,737.50p 6,825.00p 1967
25/03/2014 6,712.50p 6,740.00p 6,675.00p 6,737.50p 550
24/03/2014 6,725.00p 6,730.00p 6,675.00p 6,712.50p 326
21/03/2014 6,737.50p 6,737.50p 6,720.00p 6,725.00p 75
20/03/2014 6,737.50p 6,760.00p 6,737.50p 6,737.50p 36
19/03/2014 6,725.00p 6,857.00p 6,725.00p 6,737.50p 0
18/03/2014 6,850.00p 6,857.00p 6,725.00p 6,725.00p 1661
17/03/2014 6,850.00p 6,850.00p 6,802.00p 6,850.00p 120
14/03/2014 6,850.00p 6,860.00p 6,802.00p 6,850.00p 572
13/03/2014 6,850.00p 6,860.00p 6,765.07p 6,850.00p 633
12/03/2014 6,850.00p 6,860.00p 6,801.00p 6,850.00p 346
11/03/2014 6,850.00p 6,865.00p 6,802.00p 6,850.00p 285
10/03/2014 6,850.00p 6,865.00p 6,802.00p 6,850.00p 244
07/03/2014 6,850.00p 6,870.00p 6,850.00p 6,850.00p 414
06/03/2014 6,850.00p 6,870.00p 6,750.00p 6,850.00p 1130
05/03/2014 6,875.00p 6,875.00p 6,802.00p 6,850.00p 249
04/03/2014 6,925.00p 6,925.00p 6,800.00p 6,875.00p 750
03/03/2014 6,925.00p 6,990.00p 6,850.00p 6,925.00p 606
28/02/2014 6,925.00p 6,985.00p 6,925.00p 6,925.00p 196
27/02/2014 6,950.00p 6,998.00p 6,850.00p 6,925.00p 1766
26/02/2014 6,950.00p 6,998.00p 6,900.00p 6,950.00p 435
25/02/2014 6,937.50p 6,995.00p 6,937.50p 6,950.00p 214
24/02/2014 6,937.50p 6,970.00p 6,905.00p 6,937.50p 120
21/02/2014 6,950.00p 6,950.00p 6,900.00p 6,937.50p 450
20/02/2014 6,962.50p 6,980.00p 6,925.00p 6,950.00p 1037
19/02/2014 6,950.00p 6,995.00p 6,950.00p 6,962.50p 338

*Close Price adjusted for both dividends and splits