Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/06/2020 9,900.00p 10,050.00p 9,870.00p 10,050.00p 277
03/06/2020 9,900.00p 10,100.00p 9,900.00p 9,950.00p 524
02/06/2020 9,650.00p 9,950.00p 9,405.00p 9,950.00p 109
01/06/2020 9,650.00p 9,800.00p 9,494.00p 9,500.00p 363
01/06/2020 9,650.00p 9,800.00p 9,494.00p 9,500.00p 363
01/06/2020 9,650.00p 9,800.00p 9,494.00p 9,500.00p 363
01/06/2020 9,650.00p 9,800.00p 9,494.00p 9,500.00p 363
27/05/2020 9,950.00p 9,969.28p 9,700.52p 9,775.00p 1081
26/05/2020 9,600.00p 9,967.30p 9,702.50p 9,750.00p 626
22/05/2020 9,600.00p 9,680.00p 9,675.00p 9,675.00p 2102
21/05/2020 9,600.00p 9,680.00p 9,550.00p 9,650.00p 301
20/05/2020 9,500.00p 9,800.00p 9,800.00p 9,800.00p 0
19/05/2020 9,500.00p 9,800.00p 9,800.00p 9,800.00p 0
18/05/2020 9,500.00p 9,800.00p 9,750.00p 9,800.00p 438
15/05/2020 9,500.00p 9,847.50p 9,750.00p 9,750.00p 31
14/05/2020 9,500.00p 9,775.00p 9,596.50p 9,775.00p 70
13/05/2020 9,500.00p 9,550.00p 9,400.00p 9,550.00p 62
12/05/2020 9,350.00p 9,825.00p 9,200.00p 9,725.00p 886
11/05/2020 9,300.00p 9,750.00p 9,350.00p 9,750.00p 9
07/05/2020 9,300.00p 9,750.00p 9,750.00p 9,750.00p 0
06/05/2020 9,300.00p 9,750.00p 9,300.00p 9,750.00p 29
05/05/2020 9,650.00p 9,750.00p 9,650.00p 9,750.00p 334
04/05/2020 9,750.00p 9,750.00p 9,725.00p 9,725.00p 0
01/05/2020 9,750.00p 9,750.00p 9,350.00p 9,750.00p 10
30/04/2020 9,750.00p 10,100.00p 9,750.00p 9,750.00p 49
29/04/2020 9,750.00p 10,000.00p 9,750.00p 10,000.00p 92
28/04/2020 9,700.00p 9,925.00p 9,650.00p 9,925.00p 320
27/04/2020 9,550.00p 10,100.00p 9,350.00p 9,875.00p 287
24/04/2020 9,300.00p 9,800.00p 9,300.00p 9,800.00p 62
23/04/2020 9,500.00p 10,391.50p 9,500.00p 9,800.00p 40
22/04/2020 9,500.00p 9,975.00p 9,500.00p 9,975.00p 31
21/04/2020 9,700.00p 10,150.00p 9,700.00p 10,150.00p 30
20/04/2020 9,700.00p 10,350.00p 9,700.00p 10,150.00p 56
17/04/2020 9,700.00p 10,500.00p 9,700.00p 10,150.00p 173
16/04/2020 10,000.00p 10,000.00p 10,000.00p 10,000.00p 30
15/04/2020 10,000.00p 10,500.00p 10,000.00p 10,000.00p 181
14/04/2020 10,000.00p 10,350.00p 10,000.00p 10,100.00p 58
09/04/2020 10,100.00p 10,600.00p 10,000.00p 10,350.00p 263
08/04/2020 10,500.00p 10,500.00p 10,000.00p 10,100.00p 2269
07/04/2020 10,600.00p 10,750.00p 10,500.00p 10,750.00p 605
06/04/2020 10,400.00p 10,900.00p 10,300.00p 10,750.00p 176
03/04/2020 10,300.00p 10,800.00p 10,000.00p 10,500.00p 268
02/04/2020 9,900.00p 10,000.00p 9,792.50p 10,000.00p 2239
01/04/2020 9,350.00p 10,252.50p 9,300.00p 9,650.00p 944
31/03/2020 10,200.00p 10,300.00p 9,511.50p 9,800.00p 304
30/03/2020 10,200.00p 10,300.00p 9,800.00p 9,800.00p 19
27/03/2020 10,300.00p 10,300.00p 10,000.00p 10,100.00p 349
26/03/2020 10,200.00p 10,200.00p 9,600.00p 9,950.00p 93
25/03/2020 9,700.00p 10,000.00p 9,700.00p 10,000.00p 48
24/03/2020 9,200.00p 9,400.00p 9,200.00p 9,400.00p 393
23/03/2020 9,000.00p 9,250.00p 8,600.00p 8,750.00p 2788
20/03/2020 9,100.00p 9,650.00p 9,100.00p 9,300.00p 213
19/03/2020 9,600.00p 10,030.00p 9,200.00p 9,525.00p 3241
18/03/2020 9,900.00p 10,000.00p 9,500.00p 9,900.00p 4135
17/03/2020 10,000.00p 10,200.00p 9,800.00p 10,150.00p 3171
16/03/2020 10,600.00p 10,980.00p 9,750.00p 10,300.00p 1816
13/03/2020 11,100.00p 11,000.00p 10,500.00p 11,000.00p 4275
12/03/2020 11,100.00p 11,100.00p 10,800.00p 10,900.00p 8897
11/03/2020 11,100.00p 11,258.00p 11,100.00p 11,250.00p 402
10/03/2020 11,400.00p 11,400.00p 11,300.00p 11,300.00p 60
09/03/2020 11,000.00p 11,200.00p 10,800.00p 11,200.00p 422
06/03/2020 11,100.00p 11,222.00p 11,100.00p 11,200.00p 159
05/03/2020 11,200.00p 11,200.00p 11,150.00p 11,150.00p 50
04/03/2020 11,300.00p 11,500.00p 10,700.00p 11,300.00p 2135
03/03/2020 11,500.00p 11,500.00p 11,400.00p 11,500.00p 50
02/03/2020 11,500.00p 11,500.00p 11,205.00p 11,450.00p 91
28/02/2020 11,500.00p 11,700.00p 10,700.00p 11,450.00p 51641
27/02/2020 11,800.00p 11,850.00p 11,800.00p 11,850.00p 125
26/02/2020 11,900.00p 11,900.00p 11,800.00p 11,800.00p 777
25/02/2020 12,200.00p 12,250.00p 11,900.00p 12,250.00p 324
24/02/2020 12,600.00p 12,600.00p 12,100.00p 12,250.00p 2184
21/02/2020 12,400.00p 12,850.00p 12,400.00p 12,750.00p 1030
20/02/2020 12,200.00p 12,380.00p 12,200.00p 12,300.00p 57
19/02/2020 12,000.00p 12,390.00p 12,000.00p 12,300.00p 443
18/02/2020 12,200.00p 12,300.00p 12,000.00p 12,150.00p 283
17/02/2020 12,100.00p 12,102.00p 12,000.00p 12,100.00p 454
14/02/2020 11,800.00p 12,060.00p 12,050.00p 12,050.00p 112
13/02/2020 11,800.00p 12,100.00p 12,085.00p 12,100.00p 708
12/02/2020 11,800.00p 11,988.00p 11,900.00p 11,900.00p 1427
11/02/2020 11,800.00p 12,088.00p 11,800.00p 12,000.00p 645
10/02/2020 12,000.00p 12,216.00p 12,150.00p 12,150.00p 4
07/02/2020 12,000.00p 12,160.00p 12,000.00p 12,000.00p 22
06/02/2020 12,000.00p 12,116.00p 12,050.00p 12,050.00p 50
05/02/2020 12,000.00p 12,050.00p 12,000.00p 12,050.00p 75
04/02/2020 12,100.00p 12,050.00p 11,950.00p 12,050.00p 0
03/02/2020 12,100.00p 11,950.00p 11,800.00p 11,950.00p 20
31/01/2020 12,100.00p 12,172.00p 12,010.50p 12,100.00p 292
30/01/2020 12,100.00p 12,244.00p 12,110.50p 12,200.00p 26
29/01/2020 12,100.00p 12,272.00p 12,100.00p 12,250.00p 446
28/01/2020 12,100.00p 12,200.00p 12,048.00p 12,200.00p 590
27/01/2020 12,000.00p 12,000.00p 12,000.00p 12,000.00p 882
24/01/2020 12,200.00p 12,250.00p 12,250.00p 12,250.00p 0
23/01/2020 12,200.00p 12,250.00p 12,200.00p 12,250.00p 89
22/01/2020 12,200.00p 12,485.00p 12,200.00p 12,400.00p 375
21/01/2020 12,000.00p 12,350.00p 11,700.00p 12,350.00p 3909
20/01/2020 11,500.00p 11,700.00p 11,664.00p 11,700.00p 148
17/01/2020 11,500.00p 11,750.00p 11,750.00p 11,750.00p 0
16/01/2020 11,500.00p 11,750.00p 11,750.00p 11,750.00p 0
15/01/2020 11,500.00p 11,750.00p 11,650.00p 11,750.00p 0
14/01/2020 11,500.00p 11,650.00p 11,615.25p 11,650.00p 50
13/01/2020 11,500.00p 11,650.00p 11,623.00p 11,650.00p 49
10/01/2020 11,500.00p 11,750.00p 11,700.00p 11,750.00p 158
09/01/2020 11,500.00p 11,910.99p 11,750.00p 11,750.00p 71
08/01/2020 11,500.00p 11,850.00p 11,750.00p 11,750.00p 0
07/01/2020 11,500.00p 11,850.00p 11,750.00p 11,850.00p 0
06/01/2020 11,500.00p 11,860.00p 11,664.00p 11,750.00p 77
03/01/2020 11,500.00p 11,860.00p 11,664.00p 11,750.00p 54
02/01/2020 11,500.00p 11,870.00p 11,723.00p 11,800.00p 12
31/12/2019 11,500.00p 11,800.00p 11,750.00p 11,800.00p 0
30/12/2019 11,500.00p 11,750.00p 11,500.00p 11,750.00p 132
27/12/2019 11,600.00p 11,800.00p 11,750.00p 11,800.00p 0
24/12/2019 11,600.00p 11,800.00p 11,750.00p 11,750.00p 0
23/12/2019 11,600.00p 11,800.00p 11,600.00p 11,800.00p 193
20/12/2019 11,700.00p 11,900.00p 11,500.00p 11,750.00p 523
19/12/2019 11,500.00p 11,931.00p 11,500.00p 11,700.00p 500
18/12/2019 12,200.00p 11,850.00p 11,800.00p 11,850.00p 55
17/12/2019 12,200.00p 12,221.00p 11,700.00p 12,200.00p 451
16/12/2019 11,600.00p 12,540.00p 11,600.00p 12,250.00p 1365
13/12/2019 11,700.00p 11,700.00p 11,350.00p 11,350.00p 108
12/12/2019 11,100.00p 11,400.00p 11,100.00p 11,400.00p 22
11/12/2019 11,200.00p 11,488.00p 11,400.00p 11,400.00p 75
10/12/2019 11,200.00p 11,400.00p 11,400.00p 11,400.00p 0
09/12/2019 11,200.00p 11,400.00p 11,400.00p 11,400.00p 0
06/12/2019 11,200.00p 11,400.00p 11,400.00p 11,400.00p 0
05/12/2019 11,200.00p 11,400.00p 11,400.00p 11,400.00p 0
04/12/2019 11,200.00p 11,500.00p 11,400.00p 11,400.00p 45
03/12/2019 11,200.00p 11,500.00p 11,200.00p 11,400.00p 535
02/12/2019 11,700.00p 11,450.00p 11,400.00p 11,450.00p 0
29/11/2019 11,700.00p 11,700.00p 11,400.00p 11,400.00p 127
28/11/2019 11,700.00p 11,700.00p 11,100.00p 11,450.00p 25
27/11/2019 11,700.00p 11,700.00p 11,450.00p 11,450.00p 40
26/11/2019 11,700.00p 11,700.00p 11,300.00p 11,550.00p 113
25/11/2019 11,700.00p 11,900.00p 11,400.00p 11,550.00p 579
22/11/2019 11,100.00p 11,600.00p 11,200.00p 11,350.00p 130
21/11/2019 11,100.00p 11,350.00p 11,100.00p 11,350.00p 3
20/11/2019 11,700.00p 11,518.00p 11,350.00p 11,350.00p 2
19/11/2019 11,700.00p 11,700.00p 11,350.00p 11,350.00p 3
18/11/2019 11,700.00p 11,700.00p 11,350.00p 11,350.00p 199
15/11/2019 11,700.00p 11,700.00p 11,000.00p 11,350.00p 292
14/11/2019 11,500.00p 11,500.00p 11,300.00p 11,300.00p 188
13/11/2019 11,500.00p 11,600.00p 10,950.00p 11,200.00p 753
12/11/2019 11,400.00p 11,600.00p 11,200.00p 11,200.00p 45
11/11/2019 11,000.00p 11,100.00p 11,000.00p 11,100.00p 680
08/11/2019 11,300.00p 11,300.00p 11,092.00p 11,200.00p 189
07/11/2019 11,000.00p 11,252.00p 11,000.00p 11,100.00p 36
06/11/2019 11,200.00p 11,200.00p 10,600.00p 11,200.00p 105
05/11/2019 11,000.00p 11,104.00p 10,600.00p 11,100.00p 381
04/11/2019 10,500.00p 11,088.00p 10,500.00p 10,850.00p 67
01/11/2019 11,000.00p 11,000.00p 10,522.00p 10,700.00p 198
31/10/2019 10,134.79p 10,250.00p 10,134.79p 10,250.00p 100
30/10/2019 10,114.38p 10,250.00p 10,250.00p 10,250.00p 0
29/10/2019 10,114.38p 10,250.00p 10,250.00p 10,250.00p 0
28/10/2019 10,114.38p 10,250.00p 10,114.38p 10,250.00p 50
25/10/2019 10,495.00p 10,495.00p 10,114.38p 10,250.00p 40
24/10/2019 10,114.38p 10,250.00p 10,114.38p 10,250.00p 119
23/10/2019 10,133.33p 10,250.00p 10,150.00p 10,150.00p 0
22/10/2019 10,133.33p 10,250.00p 10,133.33p 10,250.00p 72
21/10/2019 10,056.00p 10,300.00p 10,300.00p 10,300.00p 0
18/10/2019 10,056.00p 10,400.00p 10,300.00p 10,300.00p 0
17/10/2019 10,056.00p 10,400.00p 10,400.00p 10,400.00p 0
16/10/2019 10,056.00p 10,400.00p 10,300.00p 10,400.00p 0
15/10/2019 10,056.00p 10,300.00p 10,056.00p 10,300.00p 86
14/10/2019 10,035.00p 10,150.00p 10,150.00p 10,150.00p 0
11/10/2019 10,035.00p 10,150.00p 10,050.00p 10,150.00p 0
10/10/2019 10,035.00p 10,050.00p 10,035.00p 10,050.00p 125
09/10/2019 10,185.00p 10,185.00p 10,150.00p 10,150.00p 100
08/10/2019 10,200.00p 10,200.00p 10,050.00p 10,050.00p 202
07/10/2019 10,200.00p 10,250.00p 10,200.00p 10,200.00p 0
04/10/2019 10,200.00p 10,300.00p 10,093.00p 10,250.00p 214
03/10/2019 10,300.00p 10,300.00p 10,000.00p 10,250.00p 51
02/10/2019 10,200.00p 10,250.00p 10,200.00p 10,250.00p 50
01/10/2019 10,200.00p 10,100.00p 10,100.00p 10,100.00p 0
30/09/2019 10,200.00p 10,300.00p 10,100.00p 10,100.00p 247
27/09/2019 10,000.00p 10,050.00p 10,000.00p 10,050.00p 50
26/09/2019 10,155.00p 10,155.00p 9,995.96p 10,100.00p 50
25/09/2019 10,000.00p 10,050.00p 10,050.00p 10,050.00p 0
24/09/2019 10,000.00p 10,050.00p 9,900.00p 10,050.00p 1231
23/09/2019 10,285.00p 10,100.00p 10,050.00p 10,100.00p 0
20/09/2019 10,285.00p 10,150.00p 10,050.00p 10,050.00p 210
19/09/2019 10,285.00p 10,150.00p 10,150.00p 10,150.00p 0
18/09/2019 10,285.00p 10,150.00p 10,150.00p 10,150.00p 0
17/09/2019 10,285.00p 10,150.00p 10,150.00p 10,150.00p 0
16/09/2019 10,285.00p 10,150.00p 10,150.00p 10,150.00p 0
13/09/2019 10,285.00p 10,285.00p 10,150.00p 10,150.00p 16
12/09/2019 10,000.00p 10,150.00p 10,150.00p 10,150.00p 0
11/09/2019 10,000.00p 10,150.00p 10,000.00p 10,150.00p 89
10/09/2019 10,200.00p 10,150.00p 10,150.00p 10,150.00p 0
09/09/2019 10,200.00p 10,150.00p 10,150.00p 10,150.00p 150
06/09/2019 10,200.00p 10,200.00p 10,000.00p 10,150.00p 52
05/09/2019 10,000.00p 10,100.00p 10,100.00p 10,100.00p 0
04/09/2019 10,000.00p 10,100.00p 10,000.00p 10,100.00p 258
03/09/2019 10,200.00p 9,950.00p 9,950.00p 9,950.00p 0
02/09/2019 10,200.00p 9,950.00p 9,950.00p 9,950.00p 0
30/08/2019 10,200.00p 10,200.00p 9,950.00p 9,950.00p 50
29/08/2019 9,650.00p 9,950.00p 9,650.00p 9,950.00p 1
28/08/2019 9,981.50p 9,981.50p 9,950.00p 9,950.00p 25
27/08/2019 10,000.00p 9,950.00p 9,950.00p 9,950.00p 0
23/08/2019 10,000.00p 10,010.00p 9,950.00p 9,950.00p 150
22/08/2019 10,000.00p 10,075.00p 10,050.00p 10,075.00p 0
21/08/2019 10,000.00p 10,050.00p 10,050.00p 10,050.00p 0

*Close Price adjusted for both dividends and splits