Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/07/2023 10,700.00p 11,180.00p 11,000.00p 11,000.00p 3
19/07/2023 10,700.00p 11,150.00p 10,700.00p 11,150.00p 365
18/07/2023 11,000.00p 10,850.00p 10,700.00p 10,850.00p 1
17/07/2023 11,000.00p 10,800.00p 10,700.00p 10,700.00p 0
14/07/2023 11,000.00p 11,000.00p 10,675.00p 10,800.00p 39
13/07/2023 10,600.00p 10,750.00p 10,600.00p 10,750.00p 34
12/07/2023 11,200.00p 10,950.00p 10,900.00p 10,900.00p 0
11/07/2023 11,200.00p 10,950.00p 10,900.00p 10,950.00p 36
10/07/2023 11,200.00p 11,100.00p 11,100.00p 11,100.00p 0
07/07/2023 11,200.00p 11,200.00p 10,900.00p 11,100.00p 96
06/07/2023 11,200.00p 11,400.00p 10,600.00p 11,400.00p 159
05/07/2023 11,500.00p 11,450.00p 11,450.00p 11,450.00p 0
04/07/2023 11,500.00p 11,450.00p 11,350.00p 11,450.00p 0
03/07/2023 11,500.00p 11,350.00p 11,100.00p 11,350.00p 357
30/06/2023 11,500.00p 11,300.00p 11,225.00p 11,300.00p 524
29/06/2023 11,500.00p 11,500.00p 11,000.00p 11,300.00p 816
28/06/2023 11,000.00p 11,225.00p 11,200.00p 11,200.00p 8
27/06/2023 11,000.00p 11,150.00p 11,150.00p 11,150.00p 1000
26/06/2023 11,000.00p 11,100.00p 11,050.00p 11,050.00p 0
23/06/2023 11,000.00p 11,100.00p 11,000.00p 11,100.00p 83
22/06/2023 11,100.00p 10,850.00p 10,715.00p 10,850.00p 100
21/06/2023 11,100.00p 10,944.00p 10,710.00p 10,850.00p 140
20/06/2023 11,100.00p 11,100.00p 10,850.00p 10,850.00p 130
19/06/2023 11,400.00p 11,400.00p 10,850.00p 10,850.00p 24
16/06/2023 11,000.00p 11,000.00p 11,000.00p 11,000.00p 4
15/06/2023 11,000.00p 11,350.00p 10,850.00p 11,350.00p 121
14/06/2023 11,500.00p 11,000.00p 10,700.00p 11,000.00p 202
13/06/2023 11,500.00p 11,500.00p 10,999.00p 11,500.00p 22
12/06/2023 10,700.00p 11,100.00p 11,050.00p 11,050.00p 0
09/06/2023 10,700.00p 11,100.00p 10,999.00p 11,100.00p 50
08/06/2023 10,700.00p 10,840.00p 10,700.00p 10,700.00p 32
07/06/2023 11,000.00p 11,050.00p 10,815.86p 11,050.00p 225
06/06/2023 11,000.00p 11,100.00p 11,050.00p 11,050.00p 0
05/06/2023 11,000.00p 11,100.00p 10,800.00p 11,100.00p 225
02/06/2023 11,000.00p 11,000.00p 11,000.00p 11,000.00p 454
01/06/2023 11,000.00p 11,150.00p 11,070.00p 11,150.00p 11
31/05/2023 11,000.00p 11,100.00p 10,700.00p 10,950.00p 1798
30/05/2023 11,700.00p 11,100.00p 11,013.43p 11,100.00p 453
26/05/2023 11,700.00p 11,700.00p 10,900.00p 11,100.00p 282
25/05/2023 11,200.00p 11,350.00p 11,250.00p 11,350.00p 0
24/05/2023 11,200.00p 11,250.00p 11,050.00p 11,250.00p 270
23/05/2023 11,700.00p 11,400.00p 11,300.00p 11,400.00p 170
22/05/2023 11,700.00p 11,800.00p 11,125.00p 11,800.00p 112
19/05/2023 11,000.00p 11,415.00p 11,000.00p 11,100.00p 711
18/05/2023 11,100.00p 11,150.00p 11,100.00p 11,100.00p 0
17/05/2023 11,100.00p 11,150.00p 11,025.00p 11,150.00p 110
16/05/2023 11,100.00p 11,200.00p 11,100.00p 11,200.00p 0
15/05/2023 11,100.00p 11,100.00p 10,900.00p 11,100.00p 347
12/05/2023 11,300.00p 11,300.00p 11,015.00p 11,200.00p 6
11/05/2023 11,000.00p 11,100.00p 10,852.41p 11,100.00p 123
10/05/2023 11,000.00p 11,117.24p 11,000.00p 11,000.00p 302
09/05/2023 11,000.00p 11,050.00p 11,000.00p 11,050.00p 35
05/05/2023 11,200.00p 11,200.00p 11,200.00p 11,200.00p 0
04/05/2023 11,200.00p 11,200.00p 11,200.00p 11,200.00p 3
03/05/2023 11,200.00p 11,200.00p 11,030.60p 11,200.00p 1165
02/05/2023 11,100.00p 11,250.00p 11,150.00p 11,150.00p 0
28/04/2023 11,100.00p 11,400.00p 11,100.00p 11,250.00p 507
27/04/2023 11,400.00p 11,250.00p 11,235.00p 11,250.00p 8
26/04/2023 11,400.00p 11,400.00p 11,250.00p 11,250.00p 2
25/04/2023 11,100.00p 11,250.00p 11,250.00p 11,250.00p 0
24/04/2023 11,100.00p 11,250.00p 11,100.00p 11,250.00p 219
21/04/2023 11,100.00p 11,400.00p 11,100.00p 11,400.00p 167
20/04/2023 10,500.00p 10,950.00p 10,724.50p 10,950.00p 2020
19/04/2023 10,500.00p 10,850.00p 10,550.00p 10,850.00p 1081
18/04/2023 10,500.00p 11,000.00p 10,500.00p 11,000.00p 37
17/04/2023 11,200.00p 10,850.00p 10,500.00p 10,850.00p 7
14/04/2023 11,200.00p 10,850.00p 10,815.00p 10,850.00p 14
13/04/2023 11,200.00p 11,200.00p 10,630.00p 11,000.00p 73
12/04/2023 11,000.00p 10,900.00p 10,864.00p 10,900.00p 413
11/04/2023 11,000.00p 11,000.00p 10,700.00p 11,000.00p 1217
06/04/2023 11,000.00p 10,950.00p 10,605.00p 10,950.00p 63
05/04/2023 11,000.00p 11,000.00p 10,605.00p 10,900.00p 441
04/04/2023 10,500.00p 10,900.00p 10,643.71p 10,900.00p 128
03/04/2023 10,500.00p 10,950.00p 10,900.00p 10,950.00p 0
31/03/2023 10,500.00p 10,900.00p 10,850.00p 10,900.00p 0
30/03/2023 10,500.00p 11,050.00p 10,500.00p 10,850.00p 2097
29/03/2023 10,500.00p 11,000.00p 10,800.00p 10,800.00p 76
28/03/2023 10,500.00p 11,000.00p 10,500.00p 10,800.00p 384
27/03/2023 11,100.00p 11,200.00p 10,800.00p 11,200.00p 69
24/03/2023 10,600.00p 11,100.00p 10,900.00p 11,100.00p 75
23/03/2023 10,600.00p 10,900.00p 10,600.00p 10,800.00p 161
22/03/2023 10,800.00p 11,000.00p 10,600.00p 11,000.00p 3375
21/03/2023 11,200.00p 11,200.00p 10,820.00p 11,000.00p 102
20/03/2023 10,800.00p 11,000.00p 10,600.00p 11,000.00p 875
17/03/2023 11,000.00p 11,205.00p 10,800.00p 11,100.00p 96
16/03/2023 10,900.00p 11,260.00p 10,800.00p 11,100.00p 944
15/03/2023 11,200.00p 11,295.75p 10,900.00p 10,900.00p 322
14/03/2023 11,500.00p 11,500.00p 11,000.00p 11,400.00p 123
13/03/2023 11,300.00p 11,300.00p 11,300.00p 11,300.00p 254
10/03/2023 11,200.00p 11,350.00p 11,300.00p 11,300.00p 0
09/03/2023 11,200.00p 11,350.00p 10,800.00p 11,350.00p 596
08/03/2023 11,400.00p 11,500.00p 11,400.00p 11,500.00p 161
07/03/2023 11,500.00p 11,700.00p 11,600.00p 11,700.00p 0
06/03/2023 11,500.00p 11,640.00p 11,500.00p 11,600.00p 78
03/03/2023 11,600.00p 11,650.00p 11,600.00p 11,600.00p 138
02/03/2023 11,300.00p 11,700.00p 11,500.00p 11,500.00p 0
01/03/2023 11,300.00p 11,700.00p 11,100.00p 11,700.00p 298
28/02/2023 11,600.00p 11,500.00p 11,300.00p 11,500.00p 18
27/02/2023 11,600.00p 11,822.00p 11,600.00p 11,700.00p 172
24/02/2023 11,800.00p 11,800.00p 11,300.00p 11,800.00p 203
23/02/2023 11,800.00p 11,800.00p 11,800.00p 11,800.00p 8
22/02/2023 12,000.00p 11,900.00p 11,650.00p 11,900.00p 0
21/02/2023 12,000.00p 11,650.00p 11,500.00p 11,650.00p 3
20/02/2023 12,000.00p 11,800.00p 11,660.00p 11,800.00p 250
17/02/2023 12,000.00p 11,900.00p 11,900.00p 11,900.00p 0
16/02/2023 12,000.00p 12,000.00p 11,250.00p 11,900.00p 1997
15/02/2023 11,800.00p 12,520.00p 11,502.50p 12,000.00p 1009
14/02/2023 12,300.00p 12,485.71p 11,994.25p 12,200.00p 232
13/02/2023 12,300.00p 12,500.00p 11,955.00p 12,150.00p 169
10/02/2023 12,300.00p 12,150.00p 11,940.00p 12,150.00p 40
09/02/2023 12,300.00p 12,500.00p 11,940.00p 12,500.00p 645
08/02/2023 12,300.00p 12,250.00p 11,831.00p 12,050.00p 318
07/02/2023 12,300.00p 12,050.00p 11,800.00p 12,050.00p 167
06/02/2023 12,300.00p 12,300.00p 12,050.00p 12,050.00p 171
03/02/2023 11,900.00p 11,850.00p 11,600.00p 11,850.00p 18
02/02/2023 11,900.00p 12,300.00p 11,600.00p 12,300.00p 652
01/02/2023 12,000.00p 12,300.00p 11,800.00p 11,950.00p 463
31/01/2023 12,300.00p 12,100.00p 12,050.00p 12,050.00p 0
30/01/2023 12,300.00p 12,300.00p 11,475.00p 12,100.00p 658
27/01/2023 11,600.00p 11,800.00p 11,600.00p 11,800.00p 12
26/01/2023 12,000.00p 12,300.00p 11,600.00p 11,750.00p 2405
25/01/2023 11,700.00p 11,850.00p 11,850.00p 11,850.00p 0
24/01/2023 11,700.00p 12,040.00p 11,850.00p 11,850.00p 20
23/01/2023 11,700.00p 11,850.00p 11,700.00p 11,850.00p 1000
20/01/2023 11,700.00p 12,072.00p 11,700.00p 11,700.00p 56
19/01/2023 12,200.00p 12,200.00p 11,150.00p 11,900.00p 20203
18/01/2023 12,000.00p 12,000.00p 11,800.00p 11,900.00p 1320
17/01/2023 11,800.00p 11,900.00p 11,525.00p 11,900.00p 276
16/01/2023 11,800.00p 11,800.00p 11,750.00p 11,750.00p 21
13/01/2023 11,800.00p 11,800.00p 11,750.00p 11,750.00p 76
12/01/2023 11,200.00p 11,650.00p 11,420.00p 11,650.00p 208
11/01/2023 11,200.00p 11,526.80p 11,250.00p 11,300.00p 394
10/01/2023 11,200.00p 11,477.86p 11,200.00p 11,400.00p 204
09/01/2023 11,600.00p 11,550.00p 11,500.00p 11,550.00p 0
06/01/2023 11,600.00p 11,600.00p 11,300.00p 11,500.00p 170
05/01/2023 11,500.00p 11,700.00p 11,200.00p 11,200.00p 1850
04/01/2023 12,500.00p 12,040.00p 11,200.00p 12,000.00p 1933
03/01/2023 12,500.00p 12,043.60p 11,618.03p 12,000.00p 106
30/12/2022 12,500.00p 12,500.00p 12,500.00p 12,500.00p 5
29/12/2022 11,800.00p 12,000.00p 11,800.00p 12,000.00p 0
28/12/2022 11,800.00p 11,800.00p 11,800.00p 11,800.00p 6
23/12/2022 11,800.00p 12,060.57p 11,500.00p 12,000.00p 4
22/12/2022 11,800.00p 11,800.00p 11,800.00p 11,800.00p 12
21/12/2022 11,800.00p 12,000.00p 12,000.00p 12,000.00p 0
20/12/2022 11,800.00p 12,000.00p 11,800.00p 12,000.00p 0
19/12/2022 11,800.00p 11,800.00p 11,600.00p 11,800.00p 160
16/12/2022 11,800.00p 11,800.00p 11,707.00p 11,800.00p 168
15/12/2022 11,800.00p 12,100.00p 12,100.00p 12,100.00p 0
14/12/2022 11,800.00p 12,137.50p 12,100.00p 12,100.00p 20
13/12/2022 11,800.00p 12,135.00p 12,100.00p 12,100.00p 16
12/12/2022 11,800.00p 12,137.50p 11,800.00p 11,800.00p 30
09/12/2022 11,900.00p 12,100.00p 11,900.00p 12,100.00p 0
08/12/2022 11,900.00p 12,100.00p 11,700.00p 11,900.00p 487
07/12/2022 11,800.00p 11,800.00p 11,800.00p 11,800.00p 11
06/12/2022 11,700.00p 12,190.00p 11,700.00p 11,800.00p 65
05/12/2022 11,600.00p 12,050.00p 11,840.00p 12,050.00p 50
02/12/2022 11,600.00p 12,160.00p 11,600.00p 11,800.00p 14
01/12/2022 11,700.00p 12,160.00p 11,760.00p 12,050.00p 36
30/11/2022 11,700.00p 12,200.00p 11,840.00p 12,050.00p 84
29/11/2022 11,700.00p 12,050.00p 12,015.00p 12,050.00p 240
28/11/2022 11,700.00p 12,050.00p 11,960.00p 12,050.00p 1
25/11/2022 11,700.00p 12,000.00p 11,500.00p 12,000.00p 3217
24/11/2022 11,700.00p 12,000.00p 11,507.00p 12,000.00p 618
23/11/2022 11,900.00p 11,500.00p 11,300.00p 11,500.00p 0
22/11/2022 11,900.00p 11,500.00p 11,300.00p 11,300.00p 0
21/11/2022 11,900.00p 11,900.00p 11,500.00p 11,500.00p 20
18/11/2022 11,800.00p 11,800.00p 11,500.00p 11,500.00p 0
17/11/2022 11,800.00p 11,800.00p 11,800.00p 11,800.00p 11
16/11/2022 11,100.00p 11,500.00p 11,100.80p 11,500.00p 14
15/11/2022 11,100.00p 11,500.00p 11,100.80p 11,500.00p 41
14/11/2022 11,100.00p 11,604.00p 11,100.00p 11,500.00p 46
11/11/2022 11,400.00p 11,400.00p 11,368.80p 11,400.00p 172
10/11/2022 11,300.00p 11,368.80p 11,300.00p 11,350.00p 69
09/11/2022 11,700.00p 11,368.80p 11,350.00p 11,350.00p 11
08/11/2022 11,700.00p 11,700.00p 11,700.00p 11,700.00p 6
07/11/2022 11,600.00p 11,600.00p 11,105.00p 11,350.00p 94
04/11/2022 11,200.00p 11,490.00p 11,190.00p 11,300.00p 1057
03/11/2022 11,300.00p 11,400.00p 11,200.00p 11,400.00p 125
02/11/2022 11,500.00p 11,500.00p 11,400.00p 11,400.00p 0
01/11/2022 11,500.00p 11,500.00p 11,500.00p 11,500.00p 10
31/10/2022 11,500.00p 11,350.00p 11,300.00p 11,350.00p 30
28/10/2022 11,500.00p 11,500.00p 11,450.00p 11,450.00p 0
27/10/2022 11,500.00p 11,500.00p 11,500.00p 11,500.00p 4
26/10/2022 11,300.00p 11,450.00p 11,450.00p 11,450.00p 0
25/10/2022 11,300.00p 11,450.00p 11,200.00p 11,450.00p 37
24/10/2022 11,700.00p 11,700.00p 11,000.60p 11,700.00p 19
21/10/2022 11,700.00p 11,700.00p 11,100.00p 11,350.00p 634
20/10/2022 11,300.00p 11,350.00p 11,100.00p 11,350.00p 0
19/10/2022 11,300.00p 11,300.00p 11,100.00p 11,100.00p 763
18/10/2022 11,600.00p 11,700.00p 11,600.00p 11,700.00p 19
17/10/2022 11,700.00p 11,700.00p 11,300.40p 11,500.00p 52
14/10/2022 12,300.00p 11,535.00p 11,500.00p 11,500.00p 10
13/10/2022 12,300.00p 12,300.00p 11,400.90p 11,800.00p 323
12/10/2022 11,700.00p 11,800.00p 11,371.50p 11,800.00p 1250
11/10/2022 11,700.00p 11,700.00p 11,404.00p 11,500.00p 44
10/10/2022 12,300.00p 11,600.00p 11,550.00p 11,600.00p 0
07/10/2022 12,300.00p 11,600.00p 11,550.00p 11,550.00p 0
06/10/2022 12,300.00p 11,600.00p 11,463.80p 11,600.00p 87
05/10/2022 12,300.00p 12,300.00p 11,850.00p 11,850.00p 12
04/10/2022 12,300.00p 11,800.00p 11,650.00p 11,650.00p 0

*Close Price adjusted for both dividends and splits