Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/05/2024 9,800.00p 10,000.00p 9,800.00p 9,850.00p 283
24/05/2024 9,650.00p 9,775.00p 9,707.50p 9,775.00p 369
23/05/2024 9,650.00p 9,975.00p 9,830.00p 9,975.00p 100
22/05/2024 9,650.00p 10,040.00p 9,820.00p 9,875.00p 106
21/05/2024 9,650.00p 9,760.00p 9,725.00p 9,725.00p 200
20/05/2024 9,650.00p 10,133.50p 9,875.00p 9,875.00p 180
17/05/2024 9,650.00p 10,100.00p 9,725.00p 9,725.00p 1339
16/05/2024 9,650.00p 9,725.00p 9,722.00p 9,725.00p 400
15/05/2024 9,650.00p 9,725.00p 9,725.00p 9,725.00p 0
14/05/2024 9,650.00p 10,057.50p 9,720.00p 9,725.00p 114
13/05/2024 9,650.00p 9,950.00p 9,641.40p 9,775.00p 586
10/05/2024 9,950.00p 9,950.00p 9,680.00p 9,725.00p 153
09/05/2024 9,950.00p 10,000.00p 9,500.00p 9,800.00p 4716
08/05/2024 9,950.00p 9,900.00p 9,575.00p 9,575.00p 10
07/05/2024 9,950.00p 9,950.00p 9,575.00p 9,575.00p 2
03/05/2024 9,950.00p 9,900.00p 9,600.00p 9,600.00p 300
02/05/2024 9,950.00p 9,950.00p 9,600.00p 9,600.00p 12
01/05/2024 9,950.00p 9,900.00p 9,600.00p 9,600.00p 31
30/04/2024 9,950.00p 9,900.00p 9,600.00p 9,600.00p 100
29/04/2024 9,950.00p 9,600.00p 9,560.00p 9,600.00p 50
26/04/2024 9,950.00p 9,901.00p 9,560.00p 9,600.00p 327
25/04/2024 9,950.00p 9,600.00p 9,495.00p 9,600.00p 17
24/04/2024 9,950.00p 9,800.00p 9,619.00p 9,800.00p 47
23/04/2024 9,950.00p 9,800.00p 9,250.00p 9,600.00p 898
22/04/2024 9,950.00p 9,675.00p 9,547.50p 9,675.00p 26
19/04/2024 9,950.00p 9,675.00p 9,440.00p 9,675.00p 2050
18/04/2024 9,950.00p 9,720.00p 9,625.00p 9,625.00p 10
17/04/2024 9,950.00p 9,625.00p 9,625.00p 9,625.00p 0
16/04/2024 9,950.00p 9,836.25p 9,625.00p 9,625.00p 70
15/04/2024 9,950.00p 9,836.25p 9,527.50p 9,625.00p 1077
12/04/2024 9,950.00p 9,950.00p 9,650.00p 9,650.00p 258
11/04/2024 10,000.00p 9,950.00p 9,750.00p 9,750.00p 605
10/04/2024 10,000.00p 9,887.50p 9,613.00p 9,625.00p 560
09/04/2024 10,000.00p 9,900.00p 9,325.00p 9,775.00p 1001
08/04/2024 10,000.00p 10,000.00p 9,582.50p 9,800.00p 38
05/04/2024 9,850.00p 9,850.00p 9,550.00p 9,550.00p 85
04/04/2024 9,600.00p 9,825.33p 9,700.00p 9,700.00p 262
03/04/2024 9,600.00p 9,900.00p 9,600.00p 9,800.00p 505
02/04/2024 9,700.00p 9,740.00p 9,700.00p 9,700.00p 10
28/03/2024 9,600.00p 9,775.00p 9,300.00p 9,775.00p 958
27/03/2024 9,600.00p 9,815.00p 9,462.50p 9,725.00p 1420
26/03/2024 9,700.00p 9,900.00p 9,800.00p 9,800.00p 36
25/03/2024 9,700.00p 9,900.00p 9,420.00p 9,700.00p 893
22/03/2024 9,700.00p 9,950.00p 9,420.00p 9,700.00p 182
21/03/2024 9,700.00p 9,850.00p 9,690.00p 9,850.00p 91
20/03/2024 9,500.00p 9,700.00p 9,500.00p 9,700.00p 300
19/03/2024 9,500.00p 9,700.00p 9,400.00p 9,700.00p 400
18/03/2024 9,500.00p 10,004.00p 9,700.00p 9,700.00p 40
15/03/2024 9,500.00p 9,625.00p 9,300.00p 9,625.00p 9
14/03/2024 9,900.00p 9,925.00p 9,850.00p 9,850.00p 0
13/03/2024 9,900.00p 9,925.00p 9,600.00p 9,925.00p 1397
12/03/2024 9,900.00p 9,926.00p 9,600.00p 9,925.00p 5498
11/03/2024 9,900.00p 9,900.00p 9,900.00p 9,900.00p 51
08/03/2024 9,800.00p 10,121.44p 9,800.00p 10,050.00p 431
07/03/2024 9,800.00p 9,877.56p 9,750.00p 9,800.00p 1000
06/03/2024 9,950.00p 10,099.00p 9,875.00p 9,875.00p 26
05/03/2024 9,950.00p 9,950.00p 9,761.25p 9,950.00p 95
04/03/2024 9,800.00p 9,850.00p 9,750.00p 9,850.00p 440
01/03/2024 9,800.00p 9,905.11p 9,850.00p 9,850.00p 454
29/02/2024 9,800.00p 9,875.00p 9,850.00p 9,850.00p 0
28/02/2024 9,800.00p 9,875.00p 9,800.00p 9,875.00p 602
27/02/2024 9,800.00p 10,000.00p 9,800.00p 10,000.00p 50
26/02/2024 10,100.00p 10,100.00p 9,640.00p 10,100.00p 319
23/02/2024 9,750.00p 9,975.00p 9,750.00p 9,975.00p 70
22/02/2024 9,750.00p 9,925.00p 9,750.00p 9,925.00p 50
21/02/2024 9,700.00p 9,950.00p 9,700.00p 9,950.00p 0
20/02/2024 9,700.00p 9,700.00p 9,700.00p 9,700.00p 133
19/02/2024 9,700.00p 9,950.00p 9,636.00p 9,950.00p 192
16/02/2024 9,850.00p 9,960.00p 9,600.00p 9,875.00p 1405
15/02/2024 9,600.00p 9,800.00p 9,600.00p 9,700.00p 671
14/02/2024 10,200.00p 10,200.00p 10,050.00p 10,050.00p 9
13/02/2024 10,200.00p 10,200.00p 10,200.00p 10,200.00p 36
12/02/2024 9,800.00p 10,100.00p 9,675.00p 9,675.00p 0
09/02/2024 9,800.00p 10,100.00p 9,800.00p 10,100.00p 668
08/02/2024 9,900.00p 10,000.00p 9,836.23p 10,000.00p 310
07/02/2024 9,900.00p 9,836.23p 9,725.00p 9,725.00p 15
06/02/2024 9,900.00p 9,900.00p 9,725.00p 9,725.00p 1
05/02/2024 9,900.00p 9,725.00p 9,700.00p 9,725.00p 0
02/02/2024 9,900.00p 9,900.00p 9,500.00p 9,700.00p 13
01/02/2024 9,500.00p 9,858.00p 9,456.00p 9,700.00p 3664
31/01/2024 9,600.00p 9,850.00p 9,456.00p 9,600.00p 349
30/01/2024 9,600.00p 9,600.00p 9,550.00p 9,550.00p 0
29/01/2024 9,600.00p 9,600.00p 9,378.00p 9,600.00p 552
26/01/2024 9,550.00p 9,775.00p 9,500.00p 9,775.00p 447
25/01/2024 9,850.00p 9,770.00p 9,555.00p 9,725.00p 325
24/01/2024 9,850.00p 9,700.00p 9,520.00p 9,700.00p 100
23/01/2024 9,850.00p 9,810.00p 9,700.00p 9,700.00p 20
22/01/2024 9,850.00p 9,820.00p 9,700.00p 9,700.00p 18
19/01/2024 9,850.00p 9,900.00p 9,554.51p 9,900.00p 1171
18/01/2024 9,850.00p 10,050.00p 9,850.00p 10,050.00p 2747
17/01/2024 10,500.00p 10,195.00p 10,175.00p 10,175.00p 30
16/01/2024 10,500.00p 10,175.00p 9,882.50p 10,175.00p 215
15/01/2024 10,500.00p 10,175.00p 10,175.00p 10,175.00p 0
12/01/2024 10,500.00p 10,270.00p 9,888.00p 10,175.00p 202
11/01/2024 10,500.00p 10,500.00p 9,882.50p 10,175.00p 268
10/01/2024 10,800.00p 10,300.00p 9,882.50p 10,175.00p 89
09/01/2024 10,800.00p 10,370.00p 9,909.50p 10,175.00p 350
08/01/2024 10,800.00p 10,275.00p 10,275.00p 10,275.00p 0
05/01/2024 10,800.00p 10,572.50p 10,275.00p 10,275.00p 9
04/01/2024 10,800.00p 10,572.50p 10,275.00p 10,275.00p 28
03/01/2024 10,800.00p 10,800.00p 10,275.00p 10,275.00p 84
02/01/2024 10,800.00p 10,467.50p 9,850.00p 10,325.00p 479
29/12/2023 10,800.00p 10,325.00p 10,325.00p 10,325.00p 0
28/12/2023 10,800.00p 10,325.00p 10,325.00p 10,325.00p 0
27/12/2023 10,800.00p 10,800.00p 10,325.00p 10,325.00p 0
22/12/2023 10,800.00p 10,800.00p 10,800.00p 10,800.00p 5
21/12/2023 10,000.00p 10,467.50p 9,885.00p 10,325.00p 103
20/12/2023 10,000.00p 10,300.00p 10,125.00p 10,300.00p 145
19/12/2023 10,000.00p 10,500.00p 10,000.00p 10,500.00p 474
18/12/2023 10,000.00p 10,000.00p 9,700.00p 9,700.00p 0
15/12/2023 10,000.00p 10,000.00p 10,000.00p 10,000.00p 3
14/12/2023 9,400.00p 9,896.00p 9,400.00p 9,700.00p 35
13/12/2023 10,000.00p 9,899.00p 9,600.00p 9,600.00p 27
12/12/2023 10,000.00p 10,000.00p 9,240.00p 9,900.00p 33
11/12/2023 10,000.00p 9,880.00p 9,700.00p 9,700.00p 75
08/12/2023 10,000.00p 9,899.00p 9,600.00p 9,600.00p 20
07/12/2023 10,000.00p 9,800.00p 9,600.00p 9,600.00p 0
06/12/2023 10,000.00p 9,892.00p 9,800.00p 9,800.00p 1
05/12/2023 10,000.00p 10,000.00p 9,600.00p 9,800.00p 234
04/12/2023 9,400.00p 9,600.00p 9,200.00p 9,600.00p 102
01/12/2023 9,400.00p 9,824.00p 9,400.00p 9,800.00p 97
30/11/2023 10,300.00p 9,950.00p 9,900.00p 9,900.00p 50
29/11/2023 10,300.00p 9,900.00p 9,900.00p 9,900.00p 0
28/11/2023 10,300.00p 9,900.00p 9,485.00p 9,900.00p 8
27/11/2023 10,300.00p 9,685.00p 9,424.00p 9,500.00p 31
24/11/2023 10,300.00p 10,300.00p 9,400.00p 9,575.00p 557
23/11/2023 10,100.00p 9,850.00p 9,660.83p 9,775.00p 343
22/11/2023 10,100.00p 10,075.00p 9,675.00p 10,075.00p 118
21/11/2023 10,100.00p 10,075.00p 9,850.00p 10,075.00p 206
20/11/2023 10,100.00p 10,075.00p 9,660.00p 10,075.00p 52
17/11/2023 10,100.00p 10,400.00p 10,100.00p 10,400.00p 104
16/11/2023 9,650.00p 10,075.00p 9,650.00p 10,075.00p 5
15/11/2023 9,850.00p 10,000.00p 9,660.00p 10,000.00p 139
14/11/2023 9,900.00p 10,000.00p 9,650.00p 10,000.00p 377
13/11/2023 9,650.00p 10,075.00p 9,884.00p 10,075.00p 18
10/11/2023 9,650.00p 10,075.00p 10,075.00p 10,075.00p 0
09/11/2023 9,650.00p 10,075.00p 10,075.00p 10,075.00p 0
08/11/2023 9,650.00p 10,075.00p 9,650.00p 10,075.00p 31
07/11/2023 9,650.00p 10,075.00p 9,650.00p 10,075.00p 234
06/11/2023 9,650.00p 10,075.00p 9,600.00p 10,075.00p 33
03/11/2023 9,650.00p 10,075.00p 9,705.00p 10,075.00p 230
02/11/2023 9,650.00p 10,075.00p 9,705.00p 10,075.00p 88
01/11/2023 9,650.00p 10,075.00p 9,800.00p 10,075.00p 0
31/10/2023 9,650.00p 9,925.00p 9,671.00p 9,800.00p 116
30/10/2023 9,650.00p 10,075.00p 9,650.00p 10,075.00p 613
27/10/2023 9,700.00p 10,150.00p 10,100.00p 10,100.00p 0
26/10/2023 9,700.00p 10,150.00p 10,150.00p 10,150.00p 0
25/10/2023 9,700.00p 10,150.00p 10,150.00p 10,150.00p 0
24/10/2023 9,700.00p 10,150.00p 9,950.00p 10,150.00p 0
23/10/2023 9,700.00p 10,000.00p 9,655.00p 9,950.00p 835
20/10/2023 9,700.00p 10,200.00p 9,999.00p 10,200.00p 300
19/10/2023 9,700.00p 9,700.00p 9,700.00p 9,700.00p 325
18/10/2023 9,900.00p 10,100.00p 9,760.00p 10,100.00p 207
17/10/2023 9,900.00p 10,100.00p 9,700.00p 10,100.00p 436
16/10/2023 9,600.00p 10,200.00p 10,009.00p 10,200.00p 7
13/10/2023 9,600.00p 10,200.00p 10,014.00p 10,200.00p 204
12/10/2023 9,600.00p 10,300.00p 9,600.00p 10,200.00p 332
11/10/2023 9,950.00p 9,980.00p 9,650.00p 9,850.00p 4213
10/10/2023 10,600.00p 10,300.00p 10,290.00p 10,300.00p 15
09/10/2023 10,600.00p 10,600.00p 10,000.00p 10,300.00p 83
06/10/2023 10,000.00p 10,300.00p 10,000.00p 10,300.00p 928
05/10/2023 10,100.00p 10,350.00p 10,300.00p 10,350.00p 71
04/10/2023 10,100.00p 10,350.00p 10,343.00p 10,350.00p 9
03/10/2023 10,100.00p 10,350.00p 10,049.00p 10,350.00p 100
02/10/2023 10,100.00p 10,350.00p 10,049.00p 10,350.00p 85
29/09/2023 10,100.00p 10,350.00p 10,343.00p 10,350.00p 33
28/09/2023 10,100.00p 10,400.00p 10,000.00p 10,400.00p 953
27/09/2023 10,300.00p 10,500.00p 10,125.00p 10,500.00p 352
26/09/2023 10,300.00p 10,550.00p 10,200.00p 10,550.00p 752
25/09/2023 10,400.00p 10,600.00p 10,350.00p 10,600.00p 194
22/09/2023 10,400.00p 10,870.00p 10,350.00p 10,600.00p 160
21/09/2023 10,400.00p 10,650.00p 10,260.00p 10,650.00p 382
20/09/2023 10,400.00p 10,500.00p 10,400.00p 10,500.00p 141
19/09/2023 10,400.00p 10,650.00p 10,455.00p 10,650.00p 50
18/09/2023 10,400.00p 10,650.00p 10,650.00p 10,650.00p 0
15/09/2023 10,400.00p 10,650.00p 10,600.00p 10,650.00p 0
14/09/2023 10,400.00p 10,600.00p 10,305.00p 10,600.00p 177
13/09/2023 10,700.00p 10,700.00p 10,700.00p 10,700.00p 6
12/09/2023 10,500.00p 10,625.00p 10,455.00p 10,600.00p 391
11/09/2023 10,400.00p 10,650.00p 10,550.00p 10,650.00p 0
08/09/2023 10,400.00p 10,550.00p 10,550.00p 10,550.00p 0
07/09/2023 10,400.00p 10,700.00p 10,550.00p 10,550.00p 0
06/09/2023 10,400.00p 10,700.00p 10,340.00p 10,700.00p 65
05/09/2023 10,500.00p 10,650.00p 10,500.00p 10,650.00p 50
04/09/2023 10,600.00p 10,700.00p 10,600.00p 10,700.00p 60
01/09/2023 10,700.00p 10,750.00p 10,690.00p 10,750.00p 141
31/08/2023 10,600.00p 10,700.00p 10,500.00p 10,700.00p 533
30/08/2023 10,300.00p 10,550.00p 10,281.00p 10,550.00p 35
29/08/2023 10,300.00p 10,788.00p 10,550.00p 10,550.00p 255
25/08/2023 10,300.00p 10,550.00p 10,200.00p 10,550.00p 446
24/08/2023 10,300.00p 10,550.00p 10,550.00p 10,550.00p 0
23/08/2023 10,300.00p 10,550.00p 10,200.00p 10,550.00p 125
22/08/2023 10,300.00p 10,650.00p 10,400.00p 10,400.00p 0
21/08/2023 10,300.00p 10,800.00p 10,650.00p 10,650.00p 0
18/08/2023 10,300.00p 10,800.00p 10,300.00p 10,800.00p 673
17/08/2023 10,400.00p 10,650.00p 10,440.00p 10,650.00p 45
16/08/2023 10,400.00p 10,900.00p 10,400.00p 10,650.00p 89
15/08/2023 11,000.00p 10,900.00p 10,540.00p 10,750.00p 64
14/08/2023 11,000.00p 10,849.00p 10,750.00p 10,750.00p 120
11/08/2023 11,000.00p 10,800.00p 10,600.00p 10,600.00p 46

*Close Price adjusted for both dividends and splits