Mountfield Group (MOGP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/06/2016 1.40p 1.40p 1.40p 1.40p 0
29/06/2016 1.35p 1.41p 1.35p 1.40p 311932
28/06/2016 1.35p 1.40p 1.35p 1.35p 200000
27/06/2016 1.38p 1.38p 1.30p 1.35p 76070
24/06/2016 1.40p 1.45p 1.38p 1.38p 0
23/06/2016 1.55p 1.55p 1.45p 1.45p 0
22/06/2016 1.50p 1.55p 1.50p 1.55p 0
21/06/2016 1.65p 1.65p 1.50p 1.50p 0
20/06/2016 1.65p 1.65p 1.65p 1.65p 0
17/06/2016 1.65p 1.65p 1.65p 1.65p 0
16/06/2016 1.65p 1.74p 1.65p 1.65p 2100
15/06/2016 1.65p 1.65p 1.54p 1.65p 10000
14/06/2016 1.65p 1.65p 1.65p 1.65p 0
13/06/2016 1.75p 1.75p 1.64p 1.65p 610000
10/06/2016 1.60p 1.80p 1.60p 1.75p 2843654
09/06/2016 1.58p 1.75p 1.58p 1.60p 455000
08/06/2016 1.50p 1.60p 1.43p 1.58p 910358
07/06/2016 1.55p 1.85p 1.42p 1.50p 2249951
06/06/2016 1.38p 1.38p 1.38p 1.38p 0
03/06/2016 1.40p 1.40p 1.35p 1.38p 325000
02/06/2016 1.40p 1.40p 1.40p 1.40p 0
01/06/2016 1.35p 1.40p 1.35p 1.40p 500000
31/05/2016 1.35p 1.39p 1.35p 1.35p 199000
27/05/2016 1.35p 1.35p 1.35p 1.35p 0
26/05/2016 1.35p 1.35p 1.35p 1.35p 0
25/05/2016 1.35p 1.35p 1.35p 1.35p 0
24/05/2016 1.35p 1.35p 1.35p 1.35p 0
23/05/2016 1.40p 1.40p 1.32p 1.35p 395115
20/05/2016 1.40p 1.47p 1.40p 1.40p 53911
19/05/2016 1.40p 1.47p 1.40p 1.40p 100000
18/05/2016 1.40p 1.40p 1.40p 1.40p 0
17/05/2016 1.40p 1.40p 1.32p 1.40p 30692
16/05/2016 1.43p 1.50p 1.32p 1.40p 941678
13/05/2016 1.40p 1.50p 1.32p 1.43p 579903
12/05/2016 1.40p 1.50p 1.38p 1.38p 51367
11/05/2016 1.50p 1.57p 1.31p 1.38p 780970
10/05/2016 1.43p 1.50p 1.43p 1.50p 372519
09/05/2016 1.43p 1.50p 1.43p 1.43p 0
06/05/2016 1.43p 1.43p 1.43p 1.43p 0
05/05/2016 1.50p 1.59p 1.42p 1.43p 562300
04/05/2016 1.48p 1.60p 1.48p 1.50p 143996
03/05/2016 1.30p 1.50p 1.30p 1.48p 700000
29/04/2016 1.33p 1.33p 1.27p 1.30p 99039
28/04/2016 1.33p 1.33p 1.33p 1.33p 0
27/04/2016 1.33p 1.33p 1.25p 1.33p 2500000
26/04/2016 1.33p 1.38p 1.27p 1.33p 201407
25/04/2016 1.38p 1.38p 1.30p 1.33p 0
22/04/2016 1.45p 1.45p 1.38p 1.38p 0
21/04/2016 1.38p 1.52p 1.38p 1.45p 147336
20/04/2016 1.38p 1.38p 1.25p 1.38p 896677
19/04/2016 1.50p 1.50p 1.35p 1.38p 40000
18/04/2016 1.58p 1.58p 1.35p 1.50p 791900
15/04/2016 1.33p 1.59p 1.31p 1.58p 836691
14/04/2016 1.33p 1.33p 1.33p 1.33p 0
13/04/2016 1.25p 1.33p 1.17p 1.33p 321729
12/04/2016 1.23p 1.25p 1.13p 1.25p 433065
11/04/2016 1.25p 1.25p 1.18p 1.23p 17675
08/04/2016 1.30p 1.55p 1.20p 1.25p 2072097
07/04/2016 1.05p 1.30p 1.05p 1.18p 860744
06/04/2016 1.03p 1.10p 0.98p 1.05p 902858
05/04/2016 1.05p 1.49p 0.95p 1.03p 8962102
04/04/2016 0.93p 0.93p 0.80p 0.93p 1020000
01/04/2016 1.03p 1.03p 0.93p 0.93p 30000
31/03/2016 1.03p 1.03p 0.91p 1.03p 212223
30/03/2016 1.03p 1.03p 1.03p 1.03p 0
29/03/2016 1.03p 1.03p 1.03p 1.03p 0
24/03/2016 1.03p 1.03p 0.97p 1.03p 8562
23/03/2016 1.03p 1.03p 1.03p 1.03p 0
22/03/2016 1.03p 1.03p 1.03p 1.03p 0
21/03/2016 1.03p 1.03p 0.90p 1.03p 577278
18/03/2016 1.03p 1.03p 1.03p 1.03p 0
17/03/2016 1.03p 1.03p 1.03p 1.03p 0
16/03/2016 1.03p 1.03p 0.90p 1.03p 167495
15/03/2016 1.03p 1.03p 0.95p 1.03p 27177
14/03/2016 1.03p 1.03p 1.03p 1.03p 0
11/03/2016 1.03p 1.03p 1.03p 1.03p 0
10/03/2016 1.03p 1.03p 1.03p 1.03p 0
09/03/2016 1.03p 1.03p 0.97p 1.03p 750000
08/03/2016 0.95p 1.03p 0.71p 1.03p 456088
07/03/2016 0.95p 0.95p 0.95p 0.95p 0
04/03/2016 0.95p 0.95p 0.95p 0.95p 0
03/03/2016 0.95p 1.04p 0.95p 0.95p 10000
02/03/2016 0.85p 0.95p 0.85p 0.95p 27177
01/03/2016 0.85p 0.85p 0.81p 0.85p 5108
29/02/2016 0.90p 0.90p 0.83p 0.85p 275000
26/02/2016 0.90p 0.90p 0.90p 0.90p 0
25/02/2016 0.90p 0.90p 0.90p 0.90p 0
24/02/2016 0.78p 1.00p 0.78p 0.90p 452000
23/02/2016 0.78p 0.80p 0.60p 0.78p 7107121
22/02/2016 0.80p 0.80p 0.75p 0.78p 450000
19/02/2016 0.80p 0.80p 0.75p 0.80p 750000
18/02/2016 0.88p 0.88p 0.75p 0.80p 1549824
17/02/2016 0.88p 0.88p 0.88p 0.88p 0
16/02/2016 0.95p 0.95p 0.80p 0.88p 214594
15/02/2016 0.95p 0.95p 0.95p 0.95p 0
12/02/2016 0.95p 0.95p 0.95p 0.95p 0
11/02/2016 0.93p 0.95p 0.80p 0.95p 950000
10/02/2016 1.03p 1.03p 0.90p 0.93p 350000
09/02/2016 1.03p 1.03p 1.03p 1.03p 0
08/02/2016 1.18p 1.18p 0.98p 1.03p 350000
05/02/2016 1.18p 1.18p 1.18p 1.18p 0
04/02/2016 1.18p 1.18p 1.18p 1.18p 0
03/02/2016 1.33p 1.33p 1.18p 1.18p 130000
02/02/2016 1.33p 1.35p 1.33p 1.33p 3125
01/02/2016 1.33p 1.33p 1.33p 1.33p 0
29/01/2016 1.33p 1.33p 1.33p 1.33p 0
28/01/2016 1.33p 1.33p 1.19p 1.33p 3000000
27/01/2016 1.33p 1.33p 1.33p 1.33p 0
26/01/2016 1.43p 1.44p 1.30p 1.33p 534727
25/01/2016 1.43p 1.43p 1.43p 1.43p 0
22/01/2016 1.43p 1.43p 1.30p 1.43p 2000000
21/01/2016 1.43p 1.43p 1.43p 1.43p 0
20/01/2016 1.43p 1.43p 1.43p 1.43p 0
19/01/2016 1.43p 1.43p 1.43p 1.43p 0
18/01/2016 1.43p 1.50p 1.43p 1.43p 100000
15/01/2016 1.43p 1.43p 1.30p 1.43p 2110000
14/01/2016 1.50p 1.50p 1.25p 1.43p 288490
13/01/2016 1.50p 1.50p 1.35p 1.50p 76230
12/01/2016 1.45p 1.60p 1.45p 1.50p 1560582
11/01/2016 1.25p 1.45p 1.25p 1.45p 261179
08/01/2016 1.15p 1.25p 1.15p 1.25p 250000
07/01/2016 1.15p 1.15p 1.15p 1.15p 0
06/01/2016 1.15p 1.15p 1.15p 1.15p 0
05/01/2016 1.15p 1.15p 1.06p 1.15p 20000
04/01/2016 1.18p 1.18p 1.05p 1.15p 54994
31/12/2015 1.18p 1.18p 1.18p 1.18p 0
30/12/2015 1.18p 1.29p 1.18p 1.18p 60000
29/12/2015 1.18p 1.29p 1.18p 1.18p 170000
24/12/2015 1.18p 1.18p 1.18p 1.18p 0
23/12/2015 1.18p 1.18p 1.18p 1.18p 0
22/12/2015 1.20p 1.20p 1.05p 1.18p 50000
21/12/2015 1.20p 1.30p 1.07p 1.20p 2005966
18/12/2015 1.13p 1.20p 1.13p 1.20p 126193
17/12/2015 1.13p 1.15p 1.13p 1.13p 18916
16/12/2015 1.13p 1.13p 1.13p 1.13p 0
15/12/2015 1.10p 1.15p 1.00p 1.13p 89751
14/12/2015 1.15p 1.15p 1.13p 1.13p 0
11/12/2015 1.15p 1.15p 1.15p 1.15p 0
10/12/2015 1.15p 1.15p 1.04p 1.15p 15000
09/12/2015 1.15p 1.20p 1.15p 1.15p 37506
08/12/2015 1.20p 1.20p 1.15p 1.15p 0
07/12/2015 1.30p 1.30p 1.08p 1.20p 226891
04/12/2015 1.30p 1.30p 1.30p 1.30p 0
03/12/2015 1.30p 1.30p 1.30p 1.30p 0
02/12/2015 1.25p 1.35p 1.25p 1.30p 123587
01/12/2015 1.20p 1.24p 1.20p 1.20p 360282
30/11/2015 1.20p 1.20p 1.20p 1.20p 0
27/11/2015 1.20p 1.20p 1.20p 1.20p 0
26/11/2015 1.20p 1.20p 1.20p 1.20p 0
25/11/2015 1.20p 1.20p 1.20p 1.20p 0
24/11/2015 1.20p 1.20p 1.20p 1.20p 0
23/11/2015 1.20p 1.20p 1.20p 1.20p 0
20/11/2015 1.20p 1.20p 1.20p 1.20p 0
19/11/2015 1.23p 1.40p 1.11p 1.20p 2639129
18/11/2015 1.25p 1.30p 1.10p 1.23p 196957
17/11/2015 1.25p 1.25p 1.16p 1.25p 50000
16/11/2015 1.25p 1.25p 1.10p 1.25p 177850
13/11/2015 1.25p 1.25p 1.25p 1.25p 0
12/11/2015 1.28p 1.45p 1.10p 1.25p 1298290
11/11/2015 1.35p 1.39p 1.20p 1.28p 424520
10/11/2015 1.35p 1.45p 1.35p 1.35p 2050000
09/11/2015 1.35p 1.35p 1.35p 1.35p 0
06/11/2015 1.40p 1.44p 1.21p 1.35p 6974695
05/11/2015 1.40p 1.40p 1.40p 1.40p 0
04/11/2015 1.40p 1.40p 1.40p 1.40p 0
03/11/2015 1.50p 1.55p 1.40p 1.40p 32451
02/11/2015 1.50p 1.50p 1.50p 1.50p 0
30/10/2015 1.45p 1.55p 1.45p 1.50p 100000
29/10/2015 1.68p 1.72p 1.40p 1.48p 878920
28/10/2015 1.68p 1.68p 1.68p 1.68p 0
27/10/2015 1.68p 1.72p 1.68p 1.68p 500000
26/10/2015 1.68p 1.68p 1.52p 1.68p 17794
23/10/2015 1.68p 1.68p 1.68p 1.68p 0
22/10/2015 1.70p 1.70p 1.50p 1.68p 93377
21/10/2015 1.45p 1.74p 1.45p 1.70p 595257
20/10/2015 1.35p 1.45p 1.35p 1.45p 0
19/10/2015 1.35p 1.38p 1.35p 1.35p 40434
16/10/2015 1.33p 1.35p 1.33p 1.35p 0
15/10/2015 1.30p 1.33p 1.15p 1.33p 459657
14/10/2015 1.30p 1.30p 1.30p 1.30p 0
13/10/2015 1.45p 1.45p 1.20p 1.30p 342464
12/10/2015 1.45p 1.45p 1.45p 1.45p 0
09/10/2015 1.45p 1.45p 1.45p 1.45p 0
08/10/2015 1.45p 1.45p 1.45p 1.45p 0
07/10/2015 1.45p 1.45p 1.45p 1.45p 0
06/10/2015 1.45p 1.52p 1.45p 1.45p 17710
05/10/2015 1.45p 1.45p 1.45p 1.45p 0
02/10/2015 1.45p 1.45p 1.45p 1.45p 0
01/10/2015 1.45p 1.45p 1.45p 1.45p 0
30/09/2015 1.38p 1.50p 1.38p 1.45p 233351
29/09/2015 1.60p 1.60p 1.30p 1.38p 372822
28/09/2015 1.60p 1.60p 1.60p 1.60p 0
25/09/2015 1.60p 1.60p 1.52p 1.60p 33031
24/09/2015 1.65p 1.65p 1.60p 1.60p 90000
23/09/2015 1.65p 1.65p 1.65p 1.65p 0
22/09/2015 1.65p 1.65p 1.60p 1.65p 25000
21/09/2015 1.65p 1.65p 1.65p 1.65p 0
18/09/2015 1.65p 1.65p 1.65p 1.65p 0
17/09/2015 1.65p 1.65p 1.65p 1.65p 0
16/09/2015 1.68p 1.68p 1.61p 1.65p 4306

*Close Price adjusted for both dividends and splits