Mountfield Group (MOGP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mountfield Group

Date Open High Low Close* Volume
13/02/2014 2.88p 2.95p 2.79p 2.88p 49992
12/02/2014 2.90p 3.00p 2.79p 2.88p 7393292
11/02/2014 2.83p 2.98p 2.83p 2.90p 1196255
10/02/2014 2.60p 2.91p 2.60p 2.83p 1366703
07/02/2014 2.55p 2.55p 2.40p 2.55p 22500
06/02/2014 2.60p 2.60p 2.50p 2.55p 254798
05/02/2014 2.60p 2.60p 2.50p 2.60p 0
04/02/2014 2.60p 2.60p 2.50p 2.60p 1335
03/02/2014 2.60p 2.62p 2.51p 2.60p 196257
31/01/2014 2.60p 2.62p 2.50p 2.60p 653733
30/01/2014 2.60p 2.60p 2.40p 2.60p 118370
29/01/2014 2.63p 2.63p 2.51p 2.60p 125000
28/01/2014 2.63p 2.63p 2.55p 2.63p 95580
27/01/2014 2.63p 2.67p 2.63p 2.63p 13269
24/01/2014 2.60p 2.63p 2.55p 2.63p 35000
23/01/2014 2.60p 2.61p 2.60p 2.60p 0
22/01/2014 2.60p 2.61p 2.60p 2.60p 7000
21/01/2014 2.55p 2.62p 2.40p 2.60p 273000
20/01/2014 2.53p 2.55p 2.45p 2.55p 77524
17/01/2014 2.53p 2.53p 2.45p 2.53p 3000
16/01/2014 2.50p 2.58p 2.36p 2.53p 0
15/01/2014 2.50p 2.58p 2.36p 2.50p 374026
14/01/2014 2.50p 2.50p 2.35p 2.50p 179182
13/01/2014 2.55p 2.55p 2.40p 2.50p 86724
10/01/2014 2.50p 2.55p 2.26p 2.55p 0
09/01/2014 2.38p 2.50p 2.26p 2.50p 18456
08/01/2014 2.30p 2.38p 2.26p 2.38p 287500
07/01/2014 2.30p 2.30p 2.20p 2.30p 100000
06/01/2014 2.33p 2.33p 2.25p 2.30p 315800
03/01/2014 2.53p 2.53p 2.27p 2.33p 143298
02/01/2014 2.58p 2.58p 2.40p 2.53p 357063
31/12/2013 2.58p 2.58p 2.50p 2.58p 44136
30/12/2013 2.58p 2.58p 2.51p 2.58p 100000
27/12/2013 2.63p 2.63p 2.50p 2.58p 270782
24/12/2013 2.63p 2.63p 2.51p 2.63p 113944
23/12/2013 2.55p 2.63p 2.52p 2.63p 292681
20/12/2013 2.45p 2.60p 2.36p 2.55p 359684
19/12/2013 2.45p 2.45p 2.36p 2.45p 9000
18/12/2013 2.45p 2.45p 2.30p 2.45p 1072348
17/12/2013 2.45p 2.50p 2.45p 2.45p 91044
16/12/2013 2.45p 2.48p 2.45p 2.45p 0
13/12/2013 2.45p 2.48p 2.45p 2.45p 80006
12/12/2013 2.55p 2.55p 2.35p 2.48p 580032
11/12/2013 2.65p 2.65p 2.40p 2.55p 590891
10/12/2013 2.75p 2.75p 2.45p 2.65p 584931
09/12/2013 2.75p 2.75p 2.60p 2.75p 151101
06/12/2013 2.80p 2.80p 2.70p 2.75p 55000
05/12/2013 2.80p 2.80p 2.70p 2.80p 58295
04/12/2013 2.80p 2.80p 2.57p 2.80p 21586
03/12/2013 2.80p 2.80p 2.73p 2.80p 37084
02/12/2013 2.80p 2.80p 2.70p 2.80p 60351
29/11/2013 2.80p 2.80p 2.70p 2.80p 46453
28/11/2013 2.80p 2.80p 2.73p 2.80p 1804
27/11/2013 2.73p 2.80p 2.60p 2.80p 216616
26/11/2013 2.70p 2.81p 2.59p 2.73p 549867
25/11/2013 2.90p 2.90p 2.56p 2.65p 995691
22/11/2013 2.88p 2.90p 2.80p 2.90p 182328
21/11/2013 2.90p 2.90p 2.80p 2.88p 37654
20/11/2013 2.90p 2.90p 2.80p 2.90p 32500
19/11/2013 2.90p 2.90p 2.80p 2.90p 170215
18/11/2013 2.90p 2.90p 2.80p 2.90p 465987
15/11/2013 2.95p 2.95p 2.70p 2.90p 654090
14/11/2013 3.00p 3.10p 2.90p 2.98p 548529
13/11/2013 3.00p 3.05p 2.90p 3.00p 490251
12/11/2013 3.10p 3.26p 2.85p 3.00p 2844659
11/11/2013 2.85p 2.89p 2.81p 2.85p 298337
08/11/2013 2.93p 2.98p 2.85p 2.85p 512209
07/11/2013 2.93p 2.99p 2.90p 2.93p 16597
06/11/2013 2.88p 2.93p 2.88p 2.93p 50000
05/11/2013 2.88p 2.90p 2.85p 2.88p 458983
04/11/2013 2.80p 2.90p 2.78p 2.88p 646744
01/11/2013 2.93p 2.95p 2.77p 2.80p 882699
31/10/2013 3.00p 3.07p 2.91p 2.93p 1103997
30/10/2013 2.88p 3.16p 2.88p 3.00p 3586207
29/10/2013 2.78p 2.95p 2.78p 2.88p 1633322
28/10/2013 2.75p 2.83p 2.72p 2.78p 764910
25/10/2013 2.60p 2.99p 2.60p 2.75p 2446964
24/10/2013 2.55p 2.63p 2.51p 2.60p 411897
23/10/2013 2.50p 2.60p 2.42p 2.55p 5851957
22/10/2013 2.40p 2.50p 2.33p 2.50p 764609
21/10/2013 2.63p 2.63p 2.31p 2.40p 1420651
18/10/2013 2.63p 2.70p 2.58p 2.63p 404052
17/10/2013 2.40p 2.63p 2.40p 2.63p 463408
16/10/2013 2.68p 2.70p 2.31p 2.40p 245560
15/10/2013 2.65p 2.76p 2.50p 2.68p 967758
14/10/2013 2.48p 2.71p 2.33p 2.65p 2407718
11/10/2013 2.18p 2.40p 2.16p 2.33p 1202126
10/10/2013 2.15p 2.18p 2.10p 2.18p 619574
09/10/2013 2.15p 2.18p 2.12p 2.15p 162066
08/10/2013 2.15p 2.19p 2.12p 2.15p 85894
07/10/2013 2.18p 2.25p 2.10p 2.15p 835266
04/10/2013 2.00p 2.40p 2.00p 2.18p 844353
03/10/2013 1.98p 2.08p 1.85p 2.00p 8485093
02/10/2013 1.90p 2.00p 1.90p 1.98p 1537708
01/10/2013 1.93p 1.98p 1.84p 1.90p 920205
30/09/2013 1.83p 1.95p 1.80p 1.93p 878628
27/09/2013 1.78p 1.85p 1.75p 1.78p 931744
26/09/2013 2.03p 2.04p 1.65p 1.78p 2831133
25/09/2013 2.00p 2.09p 2.00p 2.03p 792391
24/09/2013 2.08p 2.08p 1.95p 2.00p 1389854
23/09/2013 1.95p 2.23p 1.94p 2.08p 5826371
20/09/2013 1.78p 2.01p 1.70p 1.90p 2783014
19/09/2013 1.80p 1.84p 1.75p 1.75p 1159863
18/09/2013 1.73p 1.86p 1.66p 1.80p 2147086
17/09/2013 1.63p 1.68p 1.63p 1.66p 1125073
16/09/2013 1.60p 1.65p 1.57p 1.63p 2325919
13/09/2013 1.63p 1.65p 1.55p 1.60p 1027442
12/09/2013 1.63p 1.63p 1.60p 1.63p 16778
11/09/2013 1.63p 1.65p 1.63p 1.65p 300000
10/09/2013 1.63p 1.64p 1.60p 1.63p 581516
09/09/2013 1.63p 1.75p 1.60p 1.63p 0
06/09/2013 1.63p 1.65p 1.60p 1.63p 463409
05/09/2013 1.63p 1.64p 1.60p 1.63p 93446
04/09/2013 1.65p 1.65p 1.61p 1.63p 609817
03/09/2013 1.65p 1.65p 1.62p 1.65p 15000
02/09/2013 1.73p 1.83p 1.61p 1.65p 597898
30/08/2013 1.48p 1.70p 1.48p 1.65p 1224091
29/08/2013 1.48p 1.48p 1.40p 1.48p 158410
28/08/2013 1.43p 1.50p 1.43p 1.48p 712986
27/08/2013 1.45p 1.45p 1.40p 1.43p 892155
23/08/2013 1.43p 1.46p 1.39p 1.45p 8449845
22/08/2013 1.45p 1.45p 1.25p 1.43p 204552
21/08/2013 1.48p 1.48p 1.33p 1.45p 6076000
20/08/2013 1.48p 1.48p 1.40p 1.48p 153500
19/08/2013 1.48p 1.48p 1.48p 1.48p 250000
16/08/2013 1.48p 1.48p 1.48p 1.48p 16358
15/08/2013 1.48p 1.48p 1.42p 1.48p 200000
14/08/2013 1.50p 1.52p 1.40p 1.48p 445781
13/08/2013 1.50p 1.50p 1.41p 1.50p 90986
12/08/2013 1.53p 1.55p 1.45p 1.50p 958262
09/08/2013 1.45p 1.53p 1.45p 1.53p 1040556
08/08/2013 1.45p 1.45p 1.40p 1.45p 118203
07/08/2013 1.45p 1.50p 1.40p 1.45p 0
06/08/2013 1.45p 1.50p 1.40p 1.45p 103433
05/08/2013 1.43p 1.57p 1.30p 1.45p 1585787
02/08/2013 1.18p 1.50p 1.10p 1.30p 2499332
01/08/2013 1.15p 1.23p 1.10p 1.10p 282053
31/07/2013 1.15p 1.15p 1.10p 1.15p 5211118
30/07/2013 1.15p 1.23p 1.10p 1.15p 20000
29/07/2013 1.15p 1.15p 1.10p 1.15p 500000
26/07/2013 1.25p 1.28p 1.10p 1.15p 353513
25/07/2013 1.28p 1.34p 1.28p 1.28p 60642
24/07/2013 1.15p 1.33p 1.15p 1.28p 740053
23/07/2013 1.15p 1.15p 1.13p 1.15p 268319
22/07/2013 1.15p 1.20p 1.13p 1.15p 212390
19/07/2013 1.20p 1.20p 1.11p 1.15p 193932
18/07/2013 1.15p 1.45p 1.10p 1.20p 1256586
17/07/2013 1.15p 1.15p 1.01p 1.13p 189176
16/07/2013 1.20p 1.20p 1.00p 1.15p 212846
15/07/2013 1.28p 1.28p 1.00p 1.20p 338800
12/07/2013 1.28p 1.28p 1.15p 1.28p 21139
11/07/2013 1.28p 1.28p 1.16p 1.28p 282467
10/07/2013 1.28p 1.28p 1.16p 1.28p 437233
09/07/2013 1.28p 1.28p 1.15p 1.28p 835463
08/07/2013 1.28p 1.28p 1.15p 1.28p 79200
05/07/2013 1.28p 1.28p 1.15p 1.28p 186200
04/07/2013 1.10p 1.39p 1.10p 1.28p 2487537
03/07/2013 1.03p 1.14p 1.03p 1.10p 769846
02/07/2013 1.13p 1.13p 0.95p 1.05p 227845
01/07/2013 1.13p 1.13p 1.00p 1.13p 512669
28/06/2013 1.15p 1.17p 1.00p 1.13p 1486787
27/06/2013 1.15p 1.15p 1.10p 1.15p 268303
26/06/2013 1.25p 1.25p 1.10p 1.15p 734233
25/06/2013 1.25p 1.25p 1.20p 1.25p 162645
24/06/2013 1.25p 1.26p 1.21p 1.25p 108828
21/06/2013 1.33p 1.33p 1.10p 1.25p 1953426
20/06/2013 1.73p 1.75p 1.15p 1.33p 4582458
19/06/2013 1.78p 1.80p 1.70p 1.75p 1068017
18/06/2013 1.45p 1.88p 1.45p 1.78p 8852364
17/06/2013 1.33p 1.42p 1.25p 1.40p 1405668
14/06/2013 1.33p 1.33p 1.15p 1.33p 390329
13/06/2013 1.35p 1.35p 1.15p 1.33p 335612
12/06/2013 1.35p 1.35p 1.11p 1.35p 125420
11/06/2013 1.35p 1.35p 1.20p 1.35p 329885
10/06/2013 1.38p 1.40p 1.10p 1.35p 614509
07/06/2013 1.18p 1.74p 1.18p 1.38p 6307109
06/06/2013 1.18p 1.25p 1.15p 1.18p 243987
05/06/2013 1.18p 1.20p 1.15p 1.18p 292654
04/06/2013 1.20p 1.20p 1.18p 1.18p 31851
03/06/2013 1.20p 1.22p 1.05p 1.20p 662676
31/05/2013 1.25p 1.25p 1.17p 1.20p 301481
30/05/2013 1.25p 1.30p 1.19p 1.25p 58504
29/05/2013 1.25p 1.25p 1.20p 1.25p 98411
28/05/2013 1.25p 1.32p 1.19p 1.25p 137835
24/05/2013 1.25p 1.33p 1.25p 1.25p 50000
23/05/2013 1.15p 1.45p 1.15p 1.25p 1305427
22/05/2013 1.18p 1.20p 1.10p 1.15p 273181
21/05/2013 0.98p 1.25p 0.98p 1.18p 2900042
20/05/2013 1.18p 1.18p 0.90p 0.98p 1533646
17/05/2013 1.18p 1.18p 1.12p 1.18p 61723
16/05/2013 1.18p 1.21p 1.11p 1.18p 121403
15/05/2013 1.18p 1.18p 1.11p 1.18p 79013
14/05/2013 1.23p 1.23p 1.18p 1.18p 258481
13/05/2013 1.25p 1.27p 1.20p 1.23p 385352
10/05/2013 1.25p 1.25p 1.21p 1.25p 154260
09/05/2013 1.25p 1.25p 1.21p 1.25p 8626
08/05/2013 1.25p 1.27p 1.21p 1.25p 718985
07/05/2013 1.30p 1.30p 1.20p 1.25p 800279
03/05/2013 1.40p 1.42p 1.25p 1.30p 1840879
02/05/2013 1.00p 1.90p 0.90p 1.40p 10903349

*Close Price adjusted for both dividends and splits