Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/03/2021 11,700.00p 11,500.00p 11,500.00p 11,500.00p 0
17/03/2021 11,700.00p 11,800.00p 11,500.00p 11,500.00p 43
16/03/2021 11,300.00p 11,648.00p 11,300.00p 11,300.00p 284
15/03/2021 11,300.00p 11,700.00p 11,126.00p 11,450.00p 515
12/03/2021 11,300.00p 11,250.00p 11,150.00p 11,150.00p 0
11/03/2021 11,300.00p 11,365.50p 11,250.00p 11,250.00p 59
10/03/2021 11,300.00p 11,250.00p 11,200.00p 11,250.00p 0
09/03/2021 11,300.00p 11,300.00p 11,168.00p 11,200.00p 515
08/03/2021 11,400.00p 11,500.00p 11,300.00p 11,500.00p 195
05/03/2021 11,300.00p 11,500.00p 11,300.00p 11,450.00p 177
04/03/2021 11,300.00p 11,300.00p 11,000.00p 11,000.00p 431
03/03/2021 11,500.00p 11,600.50p 11,400.00p 11,550.00p 132
02/03/2021 11,200.00p 11,389.00p 11,300.00p 11,300.00p 1
01/03/2021 11,200.00p 11,700.00p 11,200.00p 11,200.00p 304
26/02/2021 11,500.00p 11,600.00p 11,500.00p 11,500.00p 0
25/02/2021 11,500.00p 11,600.00p 11,600.00p 11,600.00p 0
24/02/2021 11,500.00p 11,600.00p 11,484.00p 11,600.00p 120
23/02/2021 11,500.00p 11,674.00p 11,400.00p 11,600.00p 164
22/02/2021 11,500.00p 11,528.00p 11,363.00p 11,450.00p 58
19/02/2021 11,500.00p 11,650.00p 11,300.00p 11,400.00p 401
18/02/2021 11,400.00p 11,600.00p 11,450.00p 11,450.00p 0
17/02/2021 11,400.00p 12,000.00p 11,200.00p 11,600.00p 434
16/02/2021 11,700.00p 11,700.00p 11,405.00p 11,550.00p 164
15/02/2021 11,500.00p 11,756.49p 11,434.00p 11,600.00p 906
12/02/2021 11,800.00p 11,800.00p 11,600.00p 11,800.00p 1
11/02/2021 11,800.00p 12,100.00p 11,300.00p 11,450.00p 17
10/02/2021 11,800.00p 11,900.00p 11,550.00p 11,550.00p 174
09/02/2021 11,800.00p 11,750.00p 11,704.00p 11,750.00p 13
08/02/2021 11,800.00p 11,650.00p 11,600.00p 11,600.00p 0
05/02/2021 11,800.00p 11,803.00p 11,650.00p 11,650.00p 160
04/02/2021 11,600.00p 11,750.00p 11,500.00p 11,750.00p 507
03/02/2021 11,800.00p 12,100.00p 11,700.00p 11,750.00p 292
02/02/2021 11,500.00p 11,844.00p 11,400.00p 11,500.00p 66
01/02/2021 11,400.00p 11,650.00p 11,572.00p 11,650.00p 20
29/01/2021 11,400.00p 11,700.00p 11,550.00p 11,700.00p 0
28/01/2021 11,400.00p 11,550.00p 11,550.00p 11,550.00p 0
27/01/2021 11,400.00p 11,595.00p 11,400.00p 11,550.00p 620
26/01/2021 11,700.00p 12,034.00p 11,600.00p 11,750.00p 296
25/01/2021 12,300.00p 12,101.00p 11,700.00p 11,700.00p 61
22/01/2021 12,300.00p 11,850.00p 11,800.00p 11,850.00p 0
21/01/2021 12,300.00p 12,050.00p 11,800.00p 11,800.00p 3044
20/01/2021 12,300.00p 12,050.00p 11,699.00p 12,050.00p 100
19/01/2021 12,300.00p 12,000.00p 11,900.00p 12,000.00p 0
18/01/2021 12,300.00p 12,156.00p 11,900.00p 11,900.00p 12
15/01/2021 12,300.00p 12,300.00p 11,677.00p 12,250.00p 219
14/01/2021 11,800.00p 12,223.00p 11,950.00p 11,950.00p 40
13/01/2021 11,800.00p 12,000.00p 11,800.00p 12,000.00p 210
12/01/2021 11,500.00p 12,000.00p 11,500.00p 12,000.00p 82
11/01/2021 11,400.00p 11,411.00p 11,000.00p 11,100.00p 351
08/01/2021 11,700.00p 11,555.00p 11,450.00p 11,450.00p 81
07/01/2021 11,700.00p 11,600.00p 11,550.00p 11,550.00p 0
06/01/2021 11,700.00p 12,000.00p 11,500.00p 11,600.00p 52
05/01/2021 11,700.00p 12,323.00p 11,700.00p 11,800.00p 187
04/01/2021 12,100.00p 12,300.00p 11,760.00p 11,900.00p 717
31/12/2020 12,300.00p 12,650.00p 12,200.00p 12,650.00p 145
30/12/2020 11,600.00p 12,005.50p 11,800.00p 11,800.00p 18
29/12/2020 11,600.00p 12,600.00p 11,100.00p 12,000.00p 601
28/12/2020 10,900.00p 11,100.00p 10,900.00p 11,100.00p 4
24/12/2020 10,900.00p 11,100.00p 10,900.00p 11,100.00p 4
23/12/2020 11,200.00p 11,300.00p 11,200.00p 11,250.00p 500
22/12/2020 11,200.00p 11,250.00p 11,148.00p 11,250.00p 211
21/12/2020 10,900.00p 11,316.00p 10,900.00p 11,000.00p 195
18/12/2020 11,000.00p 11,000.00p 10,900.00p 10,900.00p 120
17/12/2020 11,000.00p 11,250.00p 11,250.00p 11,250.00p 0
16/12/2020 11,000.00p 11,250.00p 11,200.00p 11,250.00p 0
15/12/2020 11,000.00p 11,200.00p 11,000.00p 11,200.00p 1236
14/12/2020 10,700.00p 11,000.00p 10,700.00p 11,000.00p 117
11/12/2020 11,000.00p 11,000.00p 10,750.00p 10,750.00p 358
10/12/2020 11,000.00p 11,042.00p 10,900.00p 10,950.00p 640
09/12/2020 11,200.00p 11,250.00p 11,250.00p 11,250.00p 0
08/12/2020 11,200.00p 11,250.00p 11,200.00p 11,250.00p 20
07/12/2020 11,200.00p 11,350.00p 11,200.00p 11,350.00p 10
04/12/2020 11,500.00p 11,350.00p 11,350.00p 11,350.00p 0
03/12/2020 11,500.00p 11,500.00p 11,184.00p 11,350.00p 63
02/12/2020 11,500.00p 11,199.50p 11,150.00p 11,150.00p 100
01/12/2020 11,500.00p 11,269.00p 11,250.00p 11,250.00p 35
30/11/2020 11,500.00p 11,500.00p 11,000.00p 11,250.00p 551
27/11/2020 11,000.00p 11,200.00p 11,000.00p 11,000.00p 202
26/11/2020 11,200.00p 11,250.00p 11,150.00p 11,250.00p 0
25/11/2020 11,200.00p 11,269.00p 11,150.00p 11,150.00p 13
24/11/2020 11,200.00p 11,300.00p 11,000.00p 11,300.00p 990
23/11/2020 10,900.00p 11,200.00p 10,900.00p 11,200.00p 2518
20/11/2020 10,700.00p 10,900.00p 10,700.00p 10,800.00p 100
19/11/2020 10,900.00p 10,900.00p 10,650.00p 10,650.00p 20
18/11/2020 10,700.00p 10,800.00p 10,500.00p 10,650.00p 378
17/11/2020 10,600.00p 10,900.00p 10,600.00p 10,600.00p 1751
16/11/2020 10,800.00p 11,002.00p 10,500.00p 10,800.00p 751
13/11/2020 10,950.00p 11,000.00p 10,675.00p 10,800.00p 230
12/11/2020 10,950.00p 10,850.00p 10,666.00p 10,850.00p 47
10/11/2020 10,600.00p 10,864.00p 10,300.00p 10,750.00p 330
09/11/2020 10,900.00p 10,900.00p 10,653.00p 10,700.00p 493
06/11/2020 10,600.00p 10,600.00p 10,400.00p 10,600.00p 158
05/11/2020 10,800.00p 10,700.00p 10,300.00p 10,700.00p 0
04/11/2020 10,800.00p 10,800.00p 10,300.00p 10,300.00p 124
03/11/2020 10,500.00p 10,600.00p 10,500.00p 10,600.00p 0
02/11/2020 10,500.00p 10,500.00p 10,400.00p 10,500.00p 89
30/10/2020 10,500.00p 10,500.00p 10,400.00p 10,400.00p 26
29/10/2020 10,600.00p 10,600.00p 10,600.00p 10,600.00p 38
28/10/2020 10,500.00p 10,500.00p 10,400.00p 10,500.00p 126
27/10/2020 10,900.00p 10,650.00p 10,650.00p 10,650.00p 0
26/10/2020 10,900.00p 10,650.00p 10,533.00p 10,650.00p 73
23/10/2020 10,900.00p 10,700.00p 10,700.00p 10,700.00p 0
22/10/2020 10,900.00p 10,800.00p 10,622.00p 10,700.00p 104
21/10/2020 10,900.00p 10,700.00p 10,555.00p 10,700.00p 50
20/10/2020 10,900.00p 10,650.00p 10,555.00p 10,650.00p 39
19/10/2020 10,900.00p 10,900.00p 10,858.00p 10,900.00p 54
16/10/2020 10,800.00p 10,800.00p 10,750.00p 10,750.00p 200
15/10/2020 11,100.00p 10,700.00p 10,600.00p 10,700.00p 208
14/10/2020 11,100.00p 11,100.00p 10,700.00p 10,750.00p 206
13/10/2020 11,100.00p 10,850.00p 10,800.00p 10,850.00p 0
12/10/2020 11,100.00p 10,800.00p 10,650.00p 10,800.00p 0
09/10/2020 11,100.00p 10,650.00p 10,542.00p 10,650.00p 40
08/10/2020 11,100.00p 10,850.00p 10,650.00p 10,650.00p 0
07/10/2020 11,100.00p 10,850.00p 10,650.00p 10,850.00p 0
06/10/2020 11,100.00p 11,100.00p 10,650.00p 10,650.00p 119
05/10/2020 11,000.00p 10,650.00p 10,650.00p 10,650.00p 0
02/10/2020 11,000.00p 10,750.00p 10,650.00p 10,650.00p 0
01/10/2020 11,000.00p 10,850.00p 10,750.00p 10,750.00p 48
30/09/2020 11,000.00p 10,650.00p 10,535.00p 10,650.00p 3
29/09/2020 11,000.00p 11,000.00p 10,550.00p 10,550.00p 40
28/09/2020 10,500.00p 10,550.00p 10,400.00p 10,550.00p 97
25/09/2020 10,900.00p 10,900.00p 10,500.00p 10,700.00p 219
24/09/2020 10,700.00p 10,700.00p 10,400.00p 10,600.00p 240
23/09/2020 11,500.00p 11,500.00p 11,000.00p 11,000.00p 15
22/09/2020 11,100.00p 11,600.00p 10,900.00p 11,000.00p 1121
21/09/2020 10,900.00p 11,215.00p 10,712.00p 10,750.00p 743
18/09/2020 11,300.00p 11,100.00p 11,000.00p 11,100.00p 0
17/09/2020 11,300.00p 11,100.00p 11,000.00p 11,000.00p 450
16/09/2020 11,300.00p 11,450.00p 11,100.00p 11,100.00p 270
15/09/2020 11,300.00p 11,450.00p 11,300.00p 11,450.00p 452
14/09/2020 11,100.00p 11,000.00p 10,925.00p 11,000.00p 19
11/09/2020 11,100.00p 11,050.00p 11,000.00p 11,050.00p 375
10/09/2020 11,100.00p 11,102.00p 11,000.00p 11,000.00p 80
09/09/2020 11,100.00p 11,000.00p 10,850.00p 11,000.00p 0
08/09/2020 11,100.00p 11,050.00p 10,850.00p 10,850.00p 200
07/09/2020 11,100.00p 11,050.00p 11,050.00p 11,050.00p 0
04/09/2020 11,100.00p 11,150.00p 11,050.00p 11,050.00p 0
03/09/2020 11,100.00p 11,234.00p 11,086.36p 11,150.00p 24
02/09/2020 11,100.00p 11,200.00p 11,000.00p 11,100.00p 254
01/09/2020 10,600.00p 11,050.00p 10,950.00p 11,050.00p 0
31/08/2020 10,600.00p 10,950.00p 10,750.00p 10,950.00p 0
28/08/2020 10,600.00p 10,950.00p 10,750.00p 10,950.00p 0
27/08/2020 10,600.00p 10,750.00p 10,700.00p 10,750.00p 598
26/08/2020 10,600.00p 10,700.00p 10,700.00p 10,700.00p 0
25/08/2020 10,600.00p 10,700.00p 10,675.00p 10,700.00p 39
24/08/2020 10,600.00p 10,935.00p 10,700.00p 10,700.00p 509
21/08/2020 10,600.00p 10,840.00p 10,800.00p 10,800.00p 68
20/08/2020 10,600.00p 10,700.00p 10,650.00p 10,650.00p 0
19/08/2020 10,600.00p 10,904.00p 10,700.00p 10,700.00p 26
18/08/2020 10,600.00p 10,958.00p 10,600.00p 10,750.00p 511
17/08/2020 10,800.00p 10,800.00p 10,800.00p 10,800.00p 0
14/08/2020 10,800.00p 10,936.00p 10,684.00p 10,800.00p 161
13/08/2020 10,800.00p 10,750.00p 10,750.00p 10,750.00p 0
12/08/2020 10,800.00p 10,750.00p 10,700.00p 10,750.00p 0
11/08/2020 10,800.00p 10,800.00p 10,700.00p 10,700.00p 101
10/08/2020 11,100.00p 10,800.00p 10,644.00p 10,800.00p 86
07/08/2020 11,100.00p 11,100.00p 10,800.00p 10,800.00p 235
06/08/2020 11,000.00p 10,900.00p 10,850.00p 10,900.00p 0
05/08/2020 11,000.00p 11,000.00p 10,850.00p 10,850.00p 80
04/08/2020 11,100.00p 11,100.00p 10,850.00p 10,850.00p 100
03/08/2020 10,700.00p 10,950.00p 10,700.00p 10,950.00p 2
31/07/2020 10,900.00p 11,000.00p 10,900.00p 11,000.00p 100
30/07/2020 10,900.00p 11,000.00p 10,860.00p 10,900.00p 89
29/07/2020 10,700.00p 10,850.00p 10,310.00p 10,850.00p 219
28/07/2020 10,400.00p 10,798.00p 10,300.00p 10,700.00p 245
27/07/2020 10,400.00p 10,600.00p 10,400.00p 10,600.00p 1
24/07/2020 10,600.00p 10,600.00p 10,600.00p 10,600.00p 0
23/07/2020 10,600.00p 10,600.00p 10,600.00p 10,600.00p 0
22/07/2020 10,600.00p 10,600.00p 10,600.00p 10,600.00p 175
21/07/2020 10,600.00p 10,600.00p 10,600.00p 10,600.00p 0
20/07/2020 10,400.00p 10,600.00p 10,400.00p 10,600.00p 497
17/07/2020 10,400.00p 10,600.00p 10,600.00p 10,600.00p 0
16/07/2020 10,400.00p 10,600.00p 10,600.00p 10,600.00p 0
15/07/2020 10,400.00p 10,600.00p 10,600.00p 10,600.00p 91
14/07/2020 10,400.00p 10,600.00p 10,400.00p 10,600.00p 3
13/07/2020 11,200.00p 10,600.00p 10,444.00p 10,600.00p 100
10/07/2020 11,200.00p 11,200.00p 10,495.00p 10,600.00p 449
09/07/2020 11,100.00p 11,100.00p 10,721.00p 10,950.00p 221
08/07/2020 11,000.00p 11,200.00p 10,900.00p 11,050.00p 567
07/07/2020 11,200.00p 11,000.00p 10,900.00p 11,000.00p 0
06/07/2020 11,200.00p 11,200.00p 10,900.00p 10,900.00p 2
03/07/2020 10,900.00p 10,900.00p 10,600.00p 10,900.00p 9
02/07/2020 10,800.00p 10,800.00p 10,300.00p 10,550.00p 297
29/06/2020 10,100.00p 10,300.00p 10,100.00p 10,250.00p 528
26/06/2020 10,400.00p 10,400.00p 10,100.00p 10,350.00p 560
25/06/2020 11,000.00p 10,600.00p 10,600.00p 10,600.00p 0
24/06/2020 11,000.00p 11,195.00p 10,600.00p 10,600.00p 302
23/06/2020 10,700.00p 11,200.00p 10,700.00p 10,800.00p 68
22/06/2020 10,700.00p 10,700.00p 10,700.00p 10,700.00p 1
19/06/2020 10,600.00p 10,600.00p 10,144.00p 10,450.00p 140
18/06/2020 10,400.00p 11,000.00p 10,100.00p 10,600.00p 439
17/06/2020 10,200.00p 10,500.00p 10,100.00p 10,200.00p 295
16/06/2020 10,100.00p 10,150.00p 9,950.00p 10,150.00p 35
15/06/2020 9,850.00p 9,950.00p 9,850.00p 9,950.00p 2
12/06/2020 10,100.00p 9,950.00p 9,950.00p 9,950.00p 0
11/06/2020 10,100.00p 10,100.00p 9,600.00p 9,950.00p 130
10/06/2020 9,900.00p 10,100.00p 9,900.00p 9,975.00p 584
09/06/2020 10,000.00p 10,000.00p 9,850.00p 9,900.00p 527
08/06/2020 10,000.00p 10,170.00p 9,746.00p 9,925.00p 528
05/06/2020 10,200.00p 10,200.00p 9,900.00p 10,025.00p 415

*Close Price adjusted for both dividends and splits