Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/10/2022 12,300.00p 12,300.00p 11,800.00p 11,800.00p 14
30/09/2022 11,600.00p 11,700.00p 11,287.14p 11,700.00p 729
29/09/2022 11,500.00p 11,780.00p 11,500.00p 11,600.00p 333
28/09/2022 12,500.00p 12,500.00p 11,560.00p 11,650.00p 659
27/09/2022 11,800.00p 11,800.00p 11,700.00p 11,700.00p 55
26/09/2022 12,500.00p 12,500.00p 11,772.00p 12,500.00p 153
23/09/2022 11,900.00p 12,164.00p 11,600.00p 11,900.00p 43364
22/09/2022 11,900.00p 11,708.00p 11,603.00p 11,700.00p 300
21/09/2022 11,900.00p 11,900.00p 11,750.00p 11,750.00p 161
20/09/2022 11,800.00p 12,164.00p 12,000.00p 12,000.00p 211
19/09/2022 11,800.00p 12,235.00p 11,600.00p 11,650.00p 4728
16/09/2022 11,800.00p 12,235.00p 11,600.00p 11,650.00p 4728
15/09/2022 12,200.00p 11,985.00p 11,800.00p 11,850.00p 13419
14/09/2022 12,200.00p 12,200.00p 11,700.00p 12,000.00p 1584
13/09/2022 12,000.00p 12,348.00p 11,900.00p 12,300.00p 369
12/09/2022 12,300.00p 12,348.00p 12,100.00p 12,100.00p 29
09/09/2022 12,300.00p 12,300.00p 12,079.00p 12,100.00p 7477
08/09/2022 12,200.00p 12,300.00p 12,200.00p 12,300.00p 350
07/09/2022 12,500.00p 12,370.00p 12,300.00p 12,300.00p 16
06/09/2022 12,500.00p 12,900.00p 12,500.00p 12,650.00p 293
05/09/2022 12,500.00p 12,750.00p 12,500.00p 12,750.00p 553
02/09/2022 12,500.00p 12,755.00p 12,500.00p 12,750.00p 202
01/09/2022 12,500.00p 12,700.00p 12,675.00p 12,700.00p 1
31/08/2022 12,500.00p 12,900.00p 12,500.00p 12,900.00p 273
30/08/2022 12,900.00p 12,900.00p 12,700.00p 12,700.00p 12
29/08/2022 13,000.00p 12,900.00p 12,700.00p 12,700.00p 1
26/08/2022 13,000.00p 12,900.00p 12,700.00p 12,700.00p 1
25/08/2022 13,000.00p 13,000.00p 12,863.50p 12,900.00p 318
24/08/2022 12,600.00p 12,750.00p 12,700.00p 12,700.00p 0
23/08/2022 12,600.00p 12,750.00p 12,700.00p 12,750.00p 0
22/08/2022 12,600.00p 12,700.00p 12,700.00p 12,700.00p 0
19/08/2022 12,600.00p 12,880.00p 12,500.00p 12,700.00p 1073
18/08/2022 12,900.00p 12,900.00p 12,700.00p 12,900.00p 80
17/08/2022 12,700.00p 12,929.00p 12,675.00p 12,900.00p 356
16/08/2022 12,900.00p 13,105.33p 12,802.00p 12,850.00p 104
15/08/2022 12,900.00p 13,200.60p 12,800.00p 13,000.00p 27
12/08/2022 13,600.00p 13,250.00p 13,050.00p 13,250.00p 0
11/08/2022 13,600.00p 13,250.00p 13,050.00p 13,050.00p 0
10/08/2022 13,600.00p 13,250.00p 13,000.00p 13,250.00p 0
09/08/2022 13,600.00p 13,050.00p 12,950.00p 13,000.00p 1060
08/08/2022 13,600.00p 13,210.00p 12,950.00p 12,950.00p 240
05/08/2022 13,600.00p 13,600.00p 13,000.00p 13,000.00p 10
04/08/2022 13,500.00p 13,220.00p 13,150.00p 13,150.00p 219
03/08/2022 13,500.00p 13,220.00p 13,150.00p 13,150.00p 14
02/08/2022 13,500.00p 13,500.00p 12,836.75p 13,100.00p 38
01/08/2022 13,100.00p 13,100.00p 12,950.00p 12,950.00p 39
29/07/2022 13,700.00p 13,493.00p 13,200.00p 13,200.00p 11
28/07/2022 13,700.00p 13,493.00p 13,200.00p 13,200.00p 21
27/07/2022 13,700.00p 13,700.00p 13,200.00p 13,200.00p 3
26/07/2022 13,300.00p 13,500.00p 13,200.00p 13,200.00p 25
25/07/2022 13,300.00p 13,230.00p 13,150.00p 13,150.00p 100
22/07/2022 13,300.00p 13,500.00p 13,200.00p 13,200.00p 0
21/07/2022 13,300.00p 13,500.00p 13,185.40p 13,500.00p 556
20/07/2022 12,900.00p 13,000.00p 13,000.00p 13,000.00p 0
19/07/2022 12,900.00p 13,266.30p 13,000.00p 13,000.00p 75
18/07/2022 12,900.00p 12,950.00p 12,800.00p 12,950.00p 1534
15/07/2022 12,900.00p 13,450.00p 12,700.00p 13,000.00p 209
14/07/2022 13,900.00p 13,600.00p 13,300.00p 13,300.00p 0
13/07/2022 13,900.00p 13,900.00p 13,000.00p 13,600.00p 462
12/07/2022 13,900.00p 13,900.00p 13,500.00p 13,500.00p 10
11/07/2022 13,900.00p 13,718.00p 13,550.00p 13,550.00p 8
08/07/2022 13,900.00p 13,900.00p 13,300.00p 13,400.00p 48
07/07/2022 13,900.00p 13,500.00p 13,320.00p 13,500.00p 50
06/07/2022 13,900.00p 13,900.00p 13,716.00p 13,900.00p 106
05/07/2022 13,500.00p 13,600.00p 13,300.00p 13,400.00p 3866
04/07/2022 13,600.00p 13,500.00p 13,500.00p 13,500.00p 0
01/07/2022 13,600.00p 13,500.00p 13,500.00p 13,500.00p 0
30/06/2022 13,600.00p 13,600.00p 13,356.00p 13,500.00p 2184
29/06/2022 13,500.00p 13,500.00p 13,357.50p 13,500.00p 225
28/06/2022 13,800.00p 13,716.00p 13,350.00p 13,500.00p 161
27/06/2022 13,800.00p 13,800.00p 13,500.00p 13,500.00p 0
24/06/2022 13,800.00p 13,800.00p 13,350.00p 13,800.00p 420
23/06/2022 13,700.00p 13,700.00p 13,500.00p 13,500.00p 0
22/06/2022 13,700.00p 13,700.00p 13,700.00p 13,700.00p 4
21/06/2022 13,800.00p 13,800.00p 13,500.00p 13,500.00p 1
20/06/2022 13,500.00p 13,515.00p 13,357.50p 13,500.00p 2593
17/06/2022 13,200.00p 13,500.00p 13,350.00p 13,500.00p 300
16/06/2022 13,200.00p 13,545.00p 13,200.00p 13,350.00p 3957
15/06/2022 13,700.00p 13,700.00p 13,400.00p 13,400.00p 3426
14/06/2022 13,700.00p 13,400.00p 13,100.00p 13,400.00p 17
13/06/2022 13,700.00p 13,400.00p 13,400.00p 13,400.00p 0
10/06/2022 13,700.00p 13,600.00p 13,400.00p 13,400.00p 0
09/06/2022 13,700.00p 13,864.00p 13,600.00p 13,600.00p 100
08/06/2022 13,700.00p 13,600.00p 13,450.00p 13,450.00p 0
07/06/2022 13,700.00p 13,880.00p 13,600.00p 13,600.00p 81
06/06/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
03/06/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
02/06/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
01/06/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
31/05/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
30/05/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
27/05/2022 13,700.00p 13,600.00p 13,550.00p 13,600.00p 0
26/05/2022 13,700.00p 13,550.00p 13,550.00p 13,550.00p 0
25/05/2022 13,700.00p 13,800.00p 13,550.00p 13,550.00p 122
24/05/2022 13,700.00p 13,550.00p 13,550.00p 13,550.00p 0
23/05/2022 13,700.00p 13,600.00p 13,550.00p 13,550.00p 0
20/05/2022 13,700.00p 13,600.00p 13,350.00p 13,600.00p 0
19/05/2022 13,700.00p 13,500.00p 13,275.00p 13,350.00p 30
18/05/2022 13,700.00p 13,600.00p 13,332.00p 13,600.00p 113
17/05/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
16/05/2022 13,700.00p 13,600.00p 13,500.00p 13,600.00p 0
13/05/2022 13,700.00p 13,500.00p 13,500.00p 13,500.00p 0
12/05/2022 13,700.00p 13,500.00p 13,300.00p 13,500.00p 124
11/05/2022 13,700.00p 13,895.00p 13,600.00p 13,600.00p 71
10/05/2022 13,700.00p 13,500.00p 13,450.00p 13,450.00p 0
09/05/2022 13,700.00p 13,800.00p 13,500.00p 13,500.00p 28
06/05/2022 13,700.00p 13,700.00p 13,500.00p 13,500.00p 4
05/05/2022 13,800.00p 13,800.00p 13,750.00p 13,800.00p 641
04/05/2022 13,500.00p 13,500.00p 13,320.00p 13,500.00p 10
03/05/2022 13,500.00p 13,738.20p 13,650.00p 13,650.00p 50
02/05/2022 13,500.00p 13,740.00p 13,271.25p 13,500.00p 108
29/04/2022 13,500.00p 13,740.00p 13,271.25p 13,500.00p 108
28/04/2022 13,500.00p 13,600.00p 13,500.00p 13,500.00p 0
27/04/2022 13,500.00p 13,730.00p 13,500.00p 13,600.00p 4289
26/04/2022 13,500.00p 13,560.00p 13,400.00p 13,400.00p 29
25/04/2022 13,500.00p 13,595.00p 13,450.00p 13,450.00p 75
22/04/2022 13,500.00p 13,560.00p 13,200.00p 13,350.00p 10
21/04/2022 13,500.00p 13,300.00p 13,174.56p 13,300.00p 128
20/04/2022 13,500.00p 13,450.00p 13,400.00p 13,400.00p 0
19/04/2022 13,500.00p 13,565.50p 13,360.00p 13,450.00p 78
18/04/2022 13,500.00p 13,740.00p 13,500.00p 13,500.00p 36
15/04/2022 13,500.00p 13,740.00p 13,500.00p 13,500.00p 36
14/04/2022 13,500.00p 13,740.00p 13,500.00p 13,500.00p 36
13/04/2022 13,500.00p 13,400.00p 13,280.00p 13,400.00p 10
12/04/2022 13,500.00p 13,450.00p 13,400.00p 13,400.00p 0
11/04/2022 13,500.00p 13,740.00p 13,300.00p 13,450.00p 151
08/04/2022 13,500.00p 13,450.00p 13,450.00p 13,450.00p 0
07/04/2022 13,500.00p 13,450.00p 13,400.00p 13,450.00p 0
06/04/2022 13,500.00p 13,740.00p 13,100.00p 13,400.00p 216
05/04/2022 13,500.00p 13,500.00p 13,250.00p 13,350.00p 326
04/04/2022 13,700.00p 13,321.00p 13,300.00p 13,300.00p 43
01/04/2022 13,700.00p 13,705.00p 13,200.00p 13,450.00p 207
31/03/2022 13,200.00p 13,500.00p 13,100.00p 13,450.00p 757
30/03/2022 13,200.00p 13,678.51p 13,100.00p 13,450.00p 380
29/03/2022 13,200.00p 13,670.00p 13,550.00p 13,550.00p 2
28/03/2022 13,200.00p 13,664.00p 13,130.00p 13,300.00p 274
25/03/2022 13,200.00p 13,450.00p 13,450.00p 13,450.00p 0
24/03/2022 13,200.00p 13,670.00p 13,450.00p 13,450.00p 38
23/03/2022 13,200.00p 13,450.00p 13,100.00p 13,450.00p 1531
22/03/2022 13,900.00p 13,550.00p 13,550.00p 13,550.00p 0
21/03/2022 13,900.00p 13,685.00p 13,500.00p 13,550.00p 459
18/03/2022 13,900.00p 13,550.00p 13,200.00p 13,550.00p 70
17/03/2022 13,900.00p 13,450.00p 13,400.00p 13,450.00p 0
16/03/2022 13,900.00p 13,400.00p 13,147.25p 13,400.00p 170
15/03/2022 13,900.00p 13,500.00p 13,147.25p 13,500.00p 15
14/03/2022 13,900.00p 13,700.00p 13,550.00p 13,550.00p 0
11/03/2022 13,900.00p 13,700.00p 13,700.00p 13,700.00p 0
10/03/2022 13,900.00p 13,900.00p 13,532.00p 13,700.00p 88
09/03/2022 13,000.00p 13,650.00p 13,000.00p 13,650.00p 3
08/03/2022 13,400.00p 13,450.00p 13,150.00p 13,450.00p 80
07/03/2022 13,400.00p 13,740.00p 13,140.00p 13,450.00p 218
04/03/2022 13,400.00p 13,450.00p 13,128.00p 13,450.00p 424
03/03/2022 13,600.00p 13,600.00p 13,200.00p 13,400.00p 289
02/03/2022 13,400.00p 13,977.15p 13,600.00p 13,600.00p 1
01/03/2022 13,400.00p 13,916.00p 13,300.00p 13,600.00p 81
28/02/2022 13,400.00p 13,930.00p 13,600.00p 13,600.00p 8
25/02/2022 13,400.00p 13,700.00p 13,300.00p 13,700.00p 2362
24/02/2022 13,400.00p 13,450.00p 13,000.00p 13,450.00p 399
23/02/2022 13,900.00p 13,900.00p 13,350.00p 13,350.00p 14
22/02/2022 13,500.00p 13,765.00p 13,400.00p 13,550.00p 106
21/02/2022 13,600.00p 13,778.57p 13,500.00p 13,750.00p 123
18/02/2022 13,500.00p 13,750.00p 13,200.00p 13,750.00p 930
17/02/2022 13,700.00p 14,000.00p 13,607.00p 13,950.00p 535
16/02/2022 14,400.00p 14,400.00p 13,900.00p 14,100.00p 768
15/02/2022 14,100.00p 14,239.59p 13,804.20p 14,000.00p 1860
14/02/2022 13,400.00p 14,100.00p 13,400.00p 13,700.00p 530
11/02/2022 14,300.00p 13,950.00p 13,900.00p 13,950.00p 0
10/02/2022 14,300.00p 14,300.00p 13,600.00p 13,900.00p 27
09/02/2022 14,300.00p 14,220.00p 13,950.00p 13,950.00p 9
08/02/2022 14,300.00p 14,300.00p 13,660.00p 13,950.00p 169
07/02/2022 13,900.00p 13,950.00p 13,660.00p 13,950.00p 1
04/02/2022 13,900.00p 14,280.00p 13,850.00p 13,850.00p 439
03/02/2022 14,200.00p 14,200.00p 13,700.00p 13,700.00p 2393
02/02/2022 13,900.00p 14,150.00p 13,680.00p 14,150.00p 1491
01/02/2022 14,100.00p 14,400.00p 13,707.00p 13,900.00p 249
31/01/2022 14,100.00p 13,900.00p 13,700.00p 13,900.00p 0
28/01/2022 14,100.00p 14,400.00p 13,700.00p 13,700.00p 717
27/01/2022 14,000.00p 14,172.57p 14,000.00p 14,100.00p 1730
26/01/2022 14,000.00p 14,050.00p 13,760.00p 14,050.00p 23
25/01/2022 14,000.00p 14,050.00p 14,000.00p 14,050.00p 100
24/01/2022 14,000.00p 14,088.00p 13,600.00p 13,750.00p 461
21/01/2022 14,100.00p 14,531.21p 14,000.00p 14,100.00p 687
20/01/2022 14,100.00p 14,500.00p 13,930.00p 14,500.00p 1166
19/01/2022 14,200.00p 14,075.00p 13,903.00p 14,050.00p 72
18/01/2022 14,200.00p 14,250.00p 14,075.00p 14,250.00p 23
17/01/2022 14,200.00p 14,250.00p 14,075.00p 14,250.00p 24
14/01/2022 14,400.00p 14,400.00p 13,802.00p 14,200.00p 576
13/01/2022 14,300.00p 14,600.00p 14,006.00p 14,400.00p 781
12/01/2022 14,400.00p 14,500.00p 14,500.00p 14,500.00p 0
10/01/2022 14,300.00p 14,625.00p 14,200.00p 14,200.00p 498
07/01/2022 14,500.00p 14,555.00p 14,170.00p 14,400.00p 177
06/01/2022 14,400.00p 14,650.00p 14,371.20p 14,650.00p 895
05/01/2022 14,400.00p 14,400.00p 13,960.00p 14,300.00p 261
04/01/2022 14,200.00p 14,350.00p 14,200.00p 14,200.00p 0
03/01/2022 14,200.00p 14,350.00p 14,300.00p 14,350.00p 4
31/12/2021 14,200.00p 14,350.00p 14,300.00p 14,350.00p 4
30/12/2021 14,200.00p 14,300.00p 14,150.00p 14,150.00p 240
29/12/2021 13,800.00p 14,400.00p 13,800.00p 14,400.00p 56
28/12/2021 14,500.00p 14,300.00p 14,150.00p 14,300.00p 0
27/12/2021 14,500.00p 14,300.00p 14,150.00p 14,300.00p 0

*Close Price adjusted for both dividends and splits