Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/11/2018 10,000.00p 10,200.00p 10,000.00p 10,200.00p 1
01/11/2018 10,000.00p 10,200.00p 10,000.00p 10,200.00p 1
31/10/2018 10,000.00p 10,300.00p 10,000.00p 10,200.00p 107
30/10/2018 10,000.00p 10,101.00p 10,000.00p 10,100.00p 249
29/10/2018 10,100.00p 10,200.00p 10,100.00p 10,200.00p 102
26/10/2018 10,100.00p 10,200.00p 10,200.00p 10,200.00p 0
25/10/2018 10,100.00p 10,200.00p 10,100.00p 10,200.00p 1
24/10/2018 10,100.00p 10,200.00p 10,100.00p 10,200.00p 2
23/10/2018 10,100.00p 10,200.00p 10,030.00p 10,200.00p 105
22/10/2018 10,100.00p 10,396.00p 10,020.00p 10,200.00p 148
19/10/2018 10,100.00p 10,250.00p 10,020.00p 10,250.00p 13
18/10/2018 10,000.00p 10,400.00p 10,000.00p 10,200.00p 376
17/10/2018 10,000.00p 10,340.00p 10,000.00p 10,250.00p 422
16/10/2018 10,100.00p 10,250.00p 10,000.00p 10,250.00p 347
15/10/2018 10,100.00p 10,400.00p 10,100.00p 10,400.00p 201
12/10/2018 10,100.00p 10,250.00p 10,100.00p 10,250.00p 10044
11/10/2018 10,100.00p 10,400.00p 10,100.00p 10,400.00p 502
10/10/2018 10,100.00p 10,500.00p 10,100.00p 10,500.00p 97
09/10/2018 10,100.00p 10,348.80p 10,100.00p 10,300.00p 43
08/10/2018 10,100.00p 10,500.00p 10,100.00p 10,500.00p 396
05/10/2018 10,200.00p 10,500.00p 10,100.00p 10,500.00p 46
04/10/2018 10,115.00p 10,500.00p 10,115.00p 10,500.00p 121
03/10/2018 10,100.00p 10,500.00p 10,100.00p 10,500.00p 171
02/10/2018 10,100.00p 10,500.00p 10,100.00p 10,500.00p 101
01/10/2018 10,200.00p 10,500.00p 10,100.00p 10,500.00p 29
28/09/2018 10,110.00p 10,300.00p 10,110.00p 10,300.00p 40
27/09/2018 10,200.00p 10,350.00p 10,100.00p 10,350.00p 156
26/09/2018 10,100.00p 10,550.00p 10,500.00p 10,550.00p 0
25/09/2018 10,100.00p 10,500.00p 10,100.00p 10,500.00p 251
24/09/2018 10,200.00p 10,550.00p 10,200.00p 10,550.00p 1
21/09/2018 10,200.00p 10,250.00p 10,103.00p 10,250.00p 700
20/09/2018 10,208.00p 10,350.00p 10,208.00p 10,350.00p 60
19/09/2018 10,200.00p 10,600.00p 10,200.00p 10,600.00p 186
18/09/2018 10,200.00p 10,600.00p 10,200.00p 10,600.00p 52
17/09/2018 10,202.00p 10,300.00p 10,202.00p 10,300.00p 93
14/09/2018 10,202.00p 10,300.00p 10,202.00p 10,300.00p 100
13/09/2018 10,600.00p 10,600.00p 10,600.00p 10,600.00p 1500
12/09/2018 10,200.00p 10,600.00p 10,500.00p 10,600.00p 0
11/09/2018 10,200.00p 10,500.00p 10,200.00p 10,500.00p 7
10/09/2018 10,206.00p 10,500.00p 10,206.00p 10,500.00p 73
07/09/2018 10,206.00p 10,500.00p 10,206.00p 10,500.00p 67
06/09/2018 10,200.00p 10,300.00p 10,100.00p 10,300.00p 298
05/09/2018 10,288.00p 10,288.00p 10,200.00p 10,200.00p 100
04/09/2018 10,444.00p 10,600.00p 10,400.00p 10,600.00p 0
03/09/2018 10,444.00p 10,444.00p 10,400.00p 10,400.00p 100
31/08/2018 10,325.00p 10,600.00p 10,600.00p 10,600.00p 0
30/08/2018 10,325.00p 10,600.00p 10,325.00p 10,600.00p 75
29/08/2018 10,325.00p 10,600.00p 10,325.00p 10,600.00p 168
28/08/2018 10,325.00p 10,600.00p 10,600.00p 10,600.00p 0
24/08/2018 10,325.00p 10,600.00p 10,325.00p 10,600.00p 675
23/08/2018 10,300.00p 10,600.00p 10,300.00p 10,600.00p 956
22/08/2018 11,000.00p 11,000.00p 10,700.00p 10,700.00p 19
21/08/2018 10,812.00p 10,812.00p 10,750.00p 10,750.00p 14
20/08/2018 10,400.00p 10,848.00p 10,400.00p 10,750.00p 150
17/08/2018 10,900.00p 11,115.00p 10,350.00p 10,350.00p 1074
16/08/2018 11,110.00p 11,150.00p 11,110.00p 11,150.00p 19
15/08/2018 10,900.00p 11,300.00p 10,800.00p 11,000.00p 344
14/08/2018 11,300.00p 11,300.00p 11,200.00p 11,200.00p 14
13/08/2018 11,300.00p 11,300.00p 11,150.00p 11,150.00p 21
10/08/2018 11,016.00p 11,100.00p 10,800.00p 11,100.00p 419
09/08/2018 11,394.00p 11,100.00p 11,100.00p 11,100.00p 0
08/08/2018 11,394.00p 11,394.00p 11,100.00p 11,100.00p 15
07/08/2018 11,015.00p 11,100.00p 11,015.00p 11,100.00p 47
06/08/2018 11,200.00p 11,200.00p 11,100.00p 11,100.00p 100
03/08/2018 11,200.00p 11,200.00p 11,100.00p 11,100.00p 100
02/08/2018 11,200.00p 11,200.00p 11,100.00p 11,100.00p 100
01/08/2018 11,010.00p 11,100.00p 11,010.00p 11,100.00p 250
31/07/2018 11,200.00p 11,200.00p 11,100.00p 11,100.00p 100
30/07/2018 11,000.00p 11,394.00p 11,000.00p 11,100.00p 522
27/07/2018 11,300.00p 11,300.00p 11,000.00p 11,100.00p 101
26/07/2018 11,200.00p 11,200.00p 11,100.00p 11,100.00p 200
25/07/2018 11,300.00p 11,300.00p 10,968.00p 11,100.00p 178
24/07/2018 11,000.00p 11,100.00p 11,000.00p 11,100.00p 2989
23/07/2018 11,130.00p 11,100.00p 11,100.00p 11,100.00p 800
20/07/2018 11,130.00p 11,130.00p 11,100.00p 11,100.00p 164
19/07/2018 11,394.00p 11,250.00p 11,150.00p 11,250.00p 0
18/07/2018 11,394.00p 11,394.00p 11,150.00p 11,150.00p 21
17/07/2018 11,104.00p 11,150.00p 11,104.00p 11,150.00p 5
16/07/2018 11,016.00p 11,100.00p 11,016.00p 11,100.00p 148
13/07/2018 11,300.00p 11,100.00p 11,100.00p 11,100.00p 0
12/07/2018 11,300.00p 11,400.00p 10,800.00p 11,100.00p 110
11/07/2018 11,300.00p 11,300.00p 10,800.00p 11,050.00p 70
10/07/2018 10,980.00p 11,050.00p 10,980.00p 11,050.00p 90
09/07/2018 10,800.00p 11,364.00p 10,700.00p 11,150.00p 397
06/07/2018 11,016.00p 11,100.00p 11,016.00p 11,100.00p 57
05/07/2018 11,500.00p 11,300.00p 11,100.00p 11,100.00p 0
04/07/2018 11,500.00p 11,500.00p 11,300.00p 11,300.00p 200
03/07/2018 11,300.00p 11,300.00p 11,250.00p 11,300.00p 145
02/07/2018 11,400.00p 11,400.00p 11,200.00p 11,400.00p 1253
29/06/2018 11,080.00p 11,150.00p 11,080.00p 11,150.00p 67
28/06/2018 11,300.00p 11,150.00p 11,150.00p 11,150.00p 0
27/06/2018 11,300.00p 11,150.00p 11,150.00p 11,150.00p 0
26/06/2018 11,300.00p 11,200.00p 11,150.00p 11,150.00p 250
25/06/2018 11,300.00p 11,396.00p 11,200.00p 11,200.00p 802
22/06/2018 11,500.00p 11,688.00p 11,000.00p 11,200.00p 709
21/06/2018 11,500.00p 11,500.00p 11,030.00p 11,200.00p 140
20/06/2018 11,394.00p 11,394.00p 11,150.00p 11,150.00p 100
19/06/2018 10,830.00p 11,100.00p 10,830.00p 11,100.00p 66
18/06/2018 10,900.00p 11,100.00p 10,900.00p 11,100.00p 100
15/06/2018 10,900.00p 11,100.00p 10,900.00p 11,100.00p 13
14/06/2018 10,900.00p 11,394.00p 10,700.00p 11,100.00p 544
13/06/2018 11,100.00p 11,100.00p 10,700.00p 11,100.00p 498
12/06/2018 11,100.00p 11,100.00p 10,700.00p 10,900.00p 279
11/06/2018 11,199.00p 11,199.00p 11,000.00p 11,000.00p 50
08/06/2018 11,199.00p 11,199.00p 11,000.00p 11,000.00p 66
07/06/2018 11,200.00p 11,200.00p 10,700.00p 10,950.00p 244
06/06/2018 11,200.00p 11,200.00p 11,050.00p 11,050.00p 15
05/06/2018 11,000.00p 11,100.00p 10,700.00p 10,950.00p 1670
04/06/2018 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
01/06/2018 11,000.00p 11,000.00p 11,000.00p 11,000.00p 30
31/05/2018 11,294.00p 11,000.00p 11,000.00p 11,000.00p 100
30/05/2018 11,294.00p 11,294.00p 11,000.00p 11,000.00p 230
29/05/2018 11,200.00p 11,294.00p 11,000.00p 11,000.00p 367
25/05/2018 10,995.80p 10,995.80p 10,950.00p 10,950.00p 15905
24/05/2018 10,980.00p 10,950.00p 10,950.00p 10,950.00p 0
23/05/2018 10,980.00p 10,950.00p 10,950.00p 10,950.00p 0
22/05/2018 10,980.00p 11,100.00p 10,900.00p 10,950.00p 279
21/05/2018 10,975.00p 10,900.00p 10,900.00p 10,900.00p 0
18/05/2018 10,975.00p 10,975.00p 10,900.00p 10,900.00p 32
17/05/2018 11,200.00p 11,200.00p 10,901.00p 10,950.00p 436
16/05/2018 11,195.00p 11,195.00p 10,900.00p 10,900.00p 95
15/05/2018 10,900.00p 11,100.00p 10,900.00p 10,900.00p 133
14/05/2018 10,900.00p 11,195.00p 10,900.00p 10,900.00p 250
11/05/2018 11,195.00p 11,195.00p 10,880.00p 10,900.00p 310
10/05/2018 10,600.00p 11,000.00p 10,600.00p 11,000.00p 8
09/05/2018 10,700.00p 11,190.00p 10,700.00p 10,950.00p 186
08/05/2018 10,805.00p 10,900.00p 10,805.00p 10,900.00p 1284
04/05/2018 10,700.00p 11,000.00p 10,700.00p 10,950.00p 689
03/05/2018 10,800.00p 10,900.00p 10,300.00p 10,300.00p 3043
02/05/2018 11,100.00p 11,100.00p 11,050.00p 11,050.00p 900
01/05/2018 11,100.00p 11,100.00p 10,800.00p 11,100.00p 133
30/04/2018 10,842.75p 10,842.75p 10,750.00p 10,750.00p 153
27/04/2018 10,785.00p 10,785.00p 10,750.00p 10,750.00p 273
26/04/2018 10,730.00p 10,730.00p 10,700.00p 10,700.00p 140
25/04/2018 11,000.00p 11,000.00p 10,385.00p 10,950.00p 1489
24/04/2018 10,365.00p 10,650.00p 10,365.00p 10,650.00p 425
23/04/2018 10,356.00p 10,650.00p 10,650.00p 10,650.00p 0
20/04/2018 10,356.00p 10,650.00p 10,650.00p 10,650.00p 0
19/04/2018 10,356.00p 10,986.00p 10,356.00p 10,650.00p 71
18/04/2018 10,685.00p 10,930.00p 10,650.00p 10,650.00p 368
17/04/2018 10,350.00p 10,650.00p 10,650.00p 10,650.00p 0
16/04/2018 10,350.00p 10,650.00p 10,650.00p 10,650.00p 0
13/04/2018 10,350.00p 10,650.00p 10,350.00p 10,650.00p 160
12/04/2018 10,575.00p 10,650.00p 10,575.00p 10,650.00p 189
11/04/2018 10,531.00p 10,650.00p 10,650.00p 10,650.00p 0
10/04/2018 10,531.00p 10,650.00p 10,350.00p 10,650.00p 423
09/04/2018 10,580.00p 10,650.00p 10,580.00p 10,650.00p 188
06/04/2018 10,340.00p 10,650.00p 10,650.00p 10,650.00p 0
05/04/2018 10,340.00p 10,650.00p 10,340.00p 10,650.00p 2
04/04/2018 10,340.00p 10,650.00p 10,340.00p 10,650.00p 219
03/04/2018 10,375.00p 10,650.00p 10,300.00p 10,650.00p 571
29/03/2018 10,415.00p 10,650.00p 10,415.00p 10,650.00p 294
28/03/2018 10,410.00p 10,600.00p 10,335.00p 10,600.00p 274
27/03/2018 10,500.00p 10,600.00p 10,335.00p 10,600.00p 616
26/03/2018 10,300.00p 10,510.00p 10,300.00p 10,400.00p 362
23/03/2018 10,300.00p 10,550.00p 10,300.00p 10,550.00p 253
22/03/2018 10,500.00p 10,550.00p 10,335.00p 10,550.00p 640
21/03/2018 10,360.00p 10,650.00p 10,360.00p 10,650.00p 312
20/03/2018 10,330.00p 10,650.00p 10,330.00p 10,650.00p 82
19/03/2018 10,320.00p 10,600.00p 10,320.00p 10,600.00p 571
16/03/2018 10,500.00p 10,600.00p 10,420.00p 10,600.00p 527
15/03/2018 10,500.00p 10,650.00p 10,650.00p 10,650.00p 0
14/03/2018 10,500.00p 10,650.00p 10,550.00p 10,650.00p 0
13/03/2018 10,500.00p 10,555.00p 10,420.00p 10,550.00p 151
12/03/2018 10,560.00p 10,750.00p 10,550.00p 10,750.00p 108
09/03/2018 10,550.00p 10,800.00p 10,550.00p 10,750.00p 385
08/03/2018 10,550.00p 10,750.00p 10,750.00p 10,750.00p 0
07/03/2018 10,550.00p 10,750.00p 10,750.00p 10,750.00p 0
06/03/2018 10,550.00p 10,750.00p 10,550.00p 10,750.00p 50
05/03/2018 10,500.00p 10,750.00p 10,500.00p 10,750.00p 267
02/03/2018 11,000.00p 11,000.00p 10,460.00p 10,750.00p 173
01/03/2018 10,400.00p 10,700.00p 10,400.00p 10,700.00p 276
28/02/2018 10,460.00p 10,700.00p 10,460.00p 10,700.00p 20
27/02/2018 10,400.00p 10,700.00p 10,400.00p 10,700.00p 426
26/02/2018 10,700.00p 10,790.00p 10,400.00p 10,600.00p 713
23/02/2018 10,700.00p 10,850.00p 10,700.00p 10,850.00p 8
22/02/2018 10,700.00p 10,850.00p 10,700.00p 10,850.00p 8
21/02/2018 10,800.00p 10,850.00p 10,700.00p 10,850.00p 137
20/02/2018 10,500.00p 10,650.00p 10,500.00p 10,650.00p 58
19/02/2018 10,500.00p 10,650.00p 10,310.00p 10,650.00p 58
16/02/2018 10,800.00p 10,800.00p 10,550.00p 10,550.00p 60
15/02/2018 10,300.00p 10,550.00p 10,300.00p 10,550.00p 9
14/02/2018 10,400.00p 10,994.00p 10,400.00p 10,700.00p 69
13/02/2018 10,300.00p 10,828.00p 10,300.00p 10,600.00p 43
12/02/2018 10,950.00p 10,950.00p 10,480.00p 10,600.00p 244
09/02/2018 10,600.00p 10,694.00p 10,400.00p 10,650.00p 188
08/02/2018 10,400.00p 10,550.00p 10,300.00p 10,550.00p 9
07/02/2018 10,800.00p 10,800.00p 10,352.00p 10,650.00p 330
06/02/2018 10,300.00p 10,650.00p 10,300.00p 10,550.00p 503
05/02/2018 10,600.00p 10,600.00p 10,300.00p 10,450.00p 2972
02/02/2018 10,500.00p 10,790.00p 10,500.00p 10,750.00p 458
01/02/2018 10,600.00p 10,750.00p 10,500.00p 10,750.00p 282
31/01/2018 10,700.00p 10,800.00p 10,600.00p 10,800.00p 593
30/01/2018 10,800.00p 10,950.00p 10,700.00p 10,950.00p 503
29/01/2018 10,806.00p 11,100.00p 10,806.00p 11,100.00p 154
26/01/2018 10,806.00p 11,100.00p 11,100.00p 11,100.00p 500
25/01/2018 10,806.00p 11,100.00p 10,806.00p 11,100.00p 70
24/01/2018 10,806.00p 11,100.00p 10,806.00p 11,100.00p 175
23/01/2018 10,800.00p 10,900.00p 10,800.00p 10,900.00p 187
22/01/2018 10,800.00p 10,900.00p 10,800.00p 10,900.00p 155

*Close Price adjusted for both dividends and splits