Mountfield Group (MOGP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/11/2014 2.08p 2.08p 2.08p 2.08p 0
26/11/2014 2.08p 2.08p 2.05p 2.08p 10000
25/11/2014 2.10p 2.10p 2.05p 2.08p 2100
24/11/2014 2.10p 2.10p 2.10p 2.10p 0
21/11/2014 2.13p 2.13p 2.10p 2.10p 0
20/11/2014 2.13p 2.13p 2.13p 2.13p 0
19/11/2014 2.13p 2.13p 2.13p 2.13p 0
18/11/2014 2.13p 2.13p 2.13p 2.13p 0
17/11/2014 2.13p 2.13p 2.13p 2.13p 0
14/11/2014 2.00p 2.13p 2.00p 2.13p 5000
13/11/2014 2.13p 2.15p 2.13p 2.13p 814
12/11/2014 2.20p 2.62p 2.00p 2.13p 1360187
11/11/2014 1.98p 1.98p 1.87p 1.98p 15000
10/11/2014 1.98p 1.98p 1.98p 1.98p 0
07/11/2014 1.98p 1.98p 1.85p 1.98p 752000
06/11/2014 1.90p 1.98p 1.90p 1.98p 104193
05/11/2014 1.90p 1.90p 1.90p 1.90p 0
04/11/2014 1.90p 1.92p 1.90p 1.90p 4038
03/11/2014 1.90p 1.90p 1.90p 1.90p 0
31/10/2014 1.90p 1.92p 1.90p 1.90p 302083
30/10/2014 1.90p 1.90p 1.90p 1.90p 0
29/10/2014 1.98p 1.98p 1.80p 1.90p 700000
28/10/2014 1.78p 1.98p 1.61p 1.98p 2150000
27/10/2014 1.90p 1.90p 1.71p 1.78p 383726
24/10/2014 1.88p 1.90p 1.88p 1.90p 0
23/10/2014 1.90p 1.90p 1.85p 1.90p 10000
22/10/2014 1.88p 1.90p 1.88p 1.90p 0
21/10/2014 1.98p 1.98p 1.85p 1.90p 350000
20/10/2014 1.98p 1.98p 1.98p 1.98p 55810
17/10/2014 1.98p 1.98p 1.85p 1.98p 5000
16/10/2014 1.98p 1.99p 1.98p 1.98p 6500
15/10/2014 1.98p 2.00p 1.98p 1.98p 89702
14/10/2014 1.98p 1.98p 1.98p 1.98p 0
13/10/2014 1.98p 1.98p 1.98p 1.98p 0
10/10/2014 1.98p 1.98p 1.98p 1.98p 0
09/10/2014 1.95p 1.98p 1.95p 1.98p 0
08/10/2014 1.95p 1.95p 1.82p 1.95p 25000
07/10/2014 1.95p 1.95p 1.81p 1.95p 600000
06/10/2014 1.83p 1.95p 1.83p 1.95p 1029761
03/10/2014 1.75p 1.83p 1.75p 1.83p 250000
02/10/2014 1.75p 1.75p 1.70p 1.75p 50000
01/10/2014 1.73p 1.75p 1.63p 1.75p 18668
30/09/2014 1.60p 2.02p 1.47p 1.73p 790218
29/09/2014 2.45p 2.45p 2.40p 2.45p 40000
26/09/2014 2.45p 2.45p 2.40p 2.45p 5000
25/09/2014 2.45p 2.45p 2.45p 2.45p 0
24/09/2014 2.50p 2.50p 2.45p 2.45p 0
23/09/2014 2.50p 2.50p 2.50p 2.50p 0
22/09/2014 2.50p 2.50p 2.40p 2.50p 10000
19/09/2014 2.50p 2.50p 2.40p 2.50p 10000
18/09/2014 2.50p 2.50p 2.50p 2.50p 0
17/09/2014 2.50p 2.50p 2.40p 2.50p 43695
16/09/2014 2.50p 2.50p 2.50p 2.50p 0
15/09/2014 2.50p 2.50p 2.48p 2.50p 25000
12/09/2014 2.58p 2.58p 2.45p 2.50p 125000
11/09/2014 2.58p 2.58p 2.58p 2.58p 0
10/09/2014 2.58p 2.58p 2.46p 2.58p 16012
09/09/2014 2.60p 2.60p 2.45p 2.58p 66168
08/09/2014 2.60p 2.60p 2.60p 2.60p 0
05/09/2014 2.60p 2.60p 2.60p 2.60p 0
04/09/2014 2.55p 2.60p 2.45p 2.60p 776967
03/09/2014 2.55p 2.55p 2.55p 2.55p 0
02/09/2014 2.55p 2.55p 2.55p 2.55p 0
01/09/2014 2.55p 2.55p 2.55p 2.55p 0
29/08/2014 2.55p 2.55p 2.55p 2.55p 0
28/08/2014 2.55p 2.55p 2.55p 2.55p 0
27/08/2014 2.55p 2.55p 2.55p 2.55p 0
26/08/2014 2.60p 2.60p 2.55p 2.55p 0
22/08/2014 2.53p 2.60p 2.53p 2.60p 0
21/08/2014 2.53p 2.53p 2.53p 2.53p 0
20/08/2014 2.53p 2.53p 2.50p 2.53p 90000
19/08/2014 2.53p 2.53p 2.53p 2.53p 0
18/08/2014 2.53p 2.53p 2.53p 2.53p 0
15/08/2014 2.53p 2.53p 2.53p 2.53p 0
14/08/2014 2.53p 2.53p 2.53p 2.53p 0
13/08/2014 2.53p 2.53p 2.53p 2.53p 0
12/08/2014 2.53p 2.53p 2.53p 2.53p 0
11/08/2014 2.53p 2.53p 2.53p 2.53p 0
08/08/2014 2.58p 2.58p 2.53p 2.53p 0
07/08/2014 2.58p 2.58p 2.58p 2.58p 0
06/08/2014 2.58p 2.60p 2.45p 2.58p 0
05/08/2014 2.60p 2.60p 2.45p 2.58p 91245
04/08/2014 2.60p 2.60p 2.50p 2.60p 72263
01/08/2014 2.63p 2.63p 2.30p 2.60p 290000
31/07/2014 2.63p 2.75p 2.50p 2.63p 0
30/07/2014 2.63p 2.75p 2.50p 2.63p 0
29/07/2014 2.65p 2.75p 2.50p 2.63p 0
28/07/2014 2.65p 2.75p 2.50p 2.65p 0
25/07/2014 2.75p 2.75p 2.50p 2.65p 100000
24/07/2014 2.75p 2.75p 2.60p 2.75p 50000
23/07/2014 2.75p 2.75p 2.75p 2.75p 0
22/07/2014 2.75p 2.75p 2.75p 2.75p 0
21/07/2014 2.75p 2.75p 2.75p 2.75p 35000
18/07/2014 2.75p 2.75p 2.60p 2.75p 1871
17/07/2014 2.78p 2.78p 2.65p 2.75p 50000
16/07/2014 2.78p 2.78p 2.65p 2.78p 80000
15/07/2014 2.78p 2.78p 2.65p 2.78p 0
14/07/2014 2.78p 2.78p 2.65p 2.78p 0
11/07/2014 2.78p 2.78p 2.65p 2.78p 0
10/07/2014 2.78p 2.78p 2.65p 2.78p 0
09/07/2014 2.78p 2.78p 2.65p 2.78p 0
08/07/2014 2.78p 2.78p 2.65p 2.78p 0
07/07/2014 2.78p 2.78p 2.65p 2.78p 40000
04/07/2014 2.78p 2.90p 2.78p 2.78p 580000
03/07/2014 2.85p 2.85p 2.75p 2.78p 0
02/07/2014 2.85p 2.85p 2.75p 2.75p 350000
01/07/2014 2.85p 2.85p 2.65p 2.85p 0
30/06/2014 2.85p 2.85p 2.65p 2.85p 300000
27/06/2014 2.65p 2.70p 2.53p 2.65p 505000
26/06/2014 2.75p 2.75p 2.50p 2.65p 679314
25/06/2014 2.75p 2.80p 2.63p 2.75p 0
24/06/2014 2.80p 2.80p 2.63p 2.75p 75000
23/06/2014 2.80p 2.84p 2.80p 2.80p 6778
20/06/2014 2.80p 2.89p 2.80p 2.80p 0
19/06/2014 2.80p 2.89p 2.80p 2.80p 9898
18/06/2014 2.95p 2.99p 2.70p 2.80p 737277
17/06/2014 3.15p 3.30p 2.90p 2.95p 626766
16/06/2014 3.00p 3.06p 3.00p 3.03p 121415
13/06/2014 3.03p 3.05p 3.00p 3.03p 150000
12/06/2014 3.03p 3.08p 3.03p 3.03p 32340
11/06/2014 3.00p 3.08p 3.00p 3.03p 758001
10/06/2014 2.95p 3.00p 2.94p 3.00p 383001
09/06/2014 2.78p 3.05p 2.78p 2.95p 810300
06/06/2014 2.78p 2.78p 2.70p 2.78p 0
05/06/2014 2.78p 2.78p 2.70p 2.78p 0
04/06/2014 2.73p 2.75p 2.70p 2.70p 0
03/06/2014 2.73p 2.75p 2.73p 2.73p 4300000
02/06/2014 2.73p 2.80p 2.73p 2.73p 1000
30/05/2014 2.73p 2.80p 2.62p 2.73p 0
29/05/2014 2.80p 2.80p 2.62p 2.73p 42000
28/05/2014 2.80p 2.85p 2.70p 2.80p 0
27/05/2014 2.85p 2.85p 2.70p 2.80p 91381
23/05/2014 2.85p 2.93p 2.76p 2.85p 65000
22/05/2014 2.85p 2.85p 2.76p 2.85p 170599
21/05/2014 2.85p 2.88p 2.75p 2.85p 0
20/05/2014 2.85p 2.88p 2.75p 2.85p 0
19/05/2014 2.88p 2.88p 2.75p 2.85p 100000
16/05/2014 2.88p 2.94p 2.75p 2.88p 0
15/05/2014 2.80p 2.94p 2.75p 2.88p 72311
14/05/2014 2.80p 2.80p 2.70p 2.80p 0
13/05/2014 2.70p 2.80p 2.70p 2.80p 672500
12/05/2014 2.70p 2.73p 2.65p 2.70p 0
09/05/2014 2.65p 2.73p 2.65p 2.70p 36172
08/05/2014 2.65p 2.70p 2.53p 2.65p 210000
07/05/2014 2.70p 2.70p 2.50p 2.65p 125553
06/05/2014 2.70p 2.70p 2.60p 2.70p 7966
02/05/2014 2.70p 2.76p 2.60p 2.70p 232500
01/05/2014 2.73p 2.78p 2.60p 2.70p 1235697
30/04/2014 2.85p 2.85p 2.65p 2.73p 276126
29/04/2014 2.85p 2.85p 2.81p 2.85p 35870
28/04/2014 2.90p 2.90p 2.65p 2.85p 400000
25/04/2014 2.90p 2.95p 2.81p 2.90p 0
24/04/2014 2.95p 2.95p 2.81p 2.90p 104460
23/04/2014 2.70p 2.95p 2.70p 2.95p 795211
22/04/2014 2.70p 2.79p 2.60p 2.73p 358434
17/04/2014 2.50p 2.70p 2.50p 2.70p 550100
16/04/2014 2.48p 2.50p 2.48p 2.48p 0
15/04/2014 2.48p 2.50p 2.48p 2.48p 30000
14/04/2014 2.38p 2.48p 2.38p 2.48p 96434
11/04/2014 2.30p 2.40p 2.30p 2.38p 72056
10/04/2014 2.30p 2.38p 2.30p 2.30p 0
09/04/2014 2.30p 2.38p 2.30p 2.30p 71444
08/04/2014 2.38p 2.38p 2.25p 2.30p 100000
07/04/2014 2.50p 2.50p 2.26p 2.38p 955411
04/04/2014 2.50p 2.50p 2.40p 2.50p 10000
03/04/2014 2.50p 2.52p 2.50p 2.50p 20000
02/04/2014 2.53p 2.55p 2.40p 2.50p 194923
01/04/2014 2.53p 2.53p 2.41p 2.53p 96625
31/03/2014 2.58p 2.58p 2.41p 2.53p 206237
28/03/2014 2.58p 2.60p 2.48p 2.58p 0
27/03/2014 2.58p 2.60p 2.48p 2.58p 0
26/03/2014 2.58p 2.60p 2.48p 2.58p 0
25/03/2014 2.60p 2.60p 2.48p 2.58p 110000
24/03/2014 2.63p 2.63p 2.60p 2.63p 40000
21/03/2014 2.65p 2.65p 2.50p 2.63p 0
20/03/2014 2.65p 2.65p 2.50p 2.65p 0
19/03/2014 2.65p 2.65p 2.50p 2.65p 0
18/03/2014 2.65p 2.65p 2.50p 2.65p 6897
17/03/2014 2.65p 2.77p 2.65p 2.65p 0
14/03/2014 2.70p 2.77p 2.65p 2.65p 0
13/03/2014 2.70p 2.77p 2.70p 2.70p 0
12/03/2014 2.70p 2.77p 2.70p 2.70p 0
11/03/2014 2.70p 2.77p 2.70p 2.70p 36889
10/03/2014 2.70p 2.77p 2.70p 2.70p 50000
07/03/2014 2.70p 2.70p 2.70p 2.70p 49000
06/03/2014 2.78p 2.79p 2.70p 2.70p 49028
05/03/2014 2.80p 2.80p 2.60p 2.78p 250000
04/03/2014 2.80p 2.83p 2.80p 2.80p 65000
03/03/2014 2.83p 2.90p 2.80p 2.80p 0
28/02/2014 2.90p 2.90p 2.80p 2.83p 241000
27/02/2014 2.90p 2.90p 2.80p 2.90p 300000
26/02/2014 2.90p 2.95p 2.84p 2.90p 114067
25/02/2014 2.90p 2.97p 2.90p 2.90p 9583
24/02/2014 2.90p 2.95p 2.83p 2.90p 110881
21/02/2014 2.90p 2.95p 2.80p 2.90p 330007
20/02/2014 2.88p 2.95p 2.88p 2.90p 15911
19/02/2014 2.88p 2.98p 2.75p 2.88p 1067331
18/02/2014 2.88p 2.88p 2.77p 2.88p 193135
17/02/2014 2.88p 2.99p 2.81p 2.88p 0
14/02/2014 2.88p 2.99p 2.81p 2.88p 58031

*Close Price adjusted for both dividends and splits