Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/10/2017 11,500.00p 11,850.00p 11,600.00p 11,850.00p 8
25/10/2017 11,500.00p 11,850.00p 11,500.00p 11,850.00p 69
24/10/2017 11,500.00p 12,000.00p 11,600.00p 11,850.00p 481
23/10/2017 11,500.00p 11,850.00p 11,850.00p 11,850.00p 0
20/10/2017 11,500.00p 11,850.00p 11,850.00p 11,850.00p 0
19/10/2017 11,500.00p 11,850.00p 11,600.24p 11,850.00p 80
18/10/2017 11,500.00p 11,850.00p 11,500.00p 11,850.00p 29
17/10/2017 11,500.00p 11,850.00p 11,584.00p 11,850.00p 41
16/10/2017 11,500.00p 11,850.00p 11,850.00p 11,850.00p 0
13/10/2017 11,500.00p 11,850.00p 11,850.00p 11,850.00p 110
12/10/2017 11,500.00p 11,850.00p 11,850.00p 11,850.00p 0
11/10/2017 11,500.00p 11,850.00p 11,500.00p 11,850.00p 4
10/10/2017 11,600.00p 11,600.00p 11,500.00p 11,500.00p 94
09/10/2017 11,600.00p 11,900.00p 11,600.00p 11,900.00p 8
06/10/2017 11,600.00p 11,800.00p 11,600.00p 11,800.00p 11
05/10/2017 11,600.00p 11,900.00p 11,900.00p 11,900.00p 0
04/10/2017 11,600.00p 11,900.00p 11,900.00p 11,900.00p 0
03/10/2017 11,600.00p 11,900.00p 11,900.00p 11,900.00p 12
02/10/2017 11,600.00p 11,900.00p 11,600.00p 11,900.00p 1
29/09/2017 11,600.00p 11,600.00p 11,600.00p 11,600.00p 9
28/09/2017 11,900.00p 12,036.00p 11,950.00p 11,950.00p 100
27/09/2017 11,900.00p 12,036.00p 11,900.00p 12,036.00p 1
26/09/2017 12,200.00p 12,035.00p 12,000.00p 12,035.00p 40
25/09/2017 12,200.00p 12,000.00p 11,700.00p 12,000.00p 0
22/09/2017 12,200.00p 12,200.00p 11,700.00p 11,700.00p 74
21/09/2017 11,910.00p 11,900.00p 11,850.00p 11,900.00p 211
20/09/2017 11,910.00p 12,100.00p 11,850.00p 11,850.00p 44
19/09/2017 11,910.00p 12,100.00p 11,910.00p 12,100.00p 4
18/09/2017 11,920.00p 12,100.00p 11,920.00p 12,100.00p 8
15/09/2017 11,800.00p 12,050.00p 11,800.00p 12,050.00p 3
14/09/2017 11,815.00p 12,050.00p 11,815.00p 12,050.00p 6
13/09/2017 11,825.00p 12,050.00p 11,825.00p 12,050.00p 6
12/09/2017 11,850.00p 12,050.00p 11,850.00p 12,050.00p 6
11/09/2017 12,100.00p 12,050.00p 12,050.00p 12,050.00p 29
08/09/2017 12,100.00p 12,162.50p 12,050.00p 12,050.00p 42
07/09/2017 12,100.00p 12,187.50p 12,162.50p 12,162.50p 0
06/09/2017 12,100.00p 12,300.00p 12,075.00p 12,187.50p 224
05/09/2017 12,100.00p 12,100.00p 12,000.00p 12,000.00p 156
04/09/2017 11,910.00p 11,910.00p 11,910.00p 11,910.00p 94
01/09/2017 12,200.00p 12,025.00p 12,025.00p 12,025.00p 75
31/08/2017 12,200.00p 12,200.00p 12,025.00p 12,025.00p 200
30/08/2017 11,900.00p 12,025.00p 12,000.00p 12,025.00p 15
29/08/2017 11,900.00p 12,050.00p 11,700.00p 12,000.00p 523
25/08/2017 11,999.00p 11,999.50p 11,800.00p 11,999.50p 109
24/08/2017 11,700.00p 11,750.00p 11,300.00p 11,750.00p 1380
23/08/2017 11,701.00p 11,899.50p 11,701.00p 11,899.50p 46
22/08/2017 11,550.00p 11,887.50p 11,850.00p 11,850.00p 201
21/08/2017 11,550.00p 11,887.50p 11,500.00p 11,887.50p 535
18/08/2017 12,000.00p 11,825.00p 11,825.00p 11,825.00p 200
17/08/2017 12,000.00p 11,825.00p 11,825.00p 11,825.00p 19
16/08/2017 12,000.00p 11,825.00p 11,800.00p 11,825.00p 52
15/08/2017 12,000.00p 11,800.00p 11,800.00p 11,800.00p 71
14/08/2017 12,000.00p 11,800.00p 11,762.50p 11,800.00p 213
11/08/2017 12,000.00p 11,812.50p 11,762.50p 11,762.50p 170
10/08/2017 12,000.00p 11,812.50p 11,812.50p 11,812.50p 44
09/08/2017 12,000.00p 11,812.50p 11,812.50p 11,812.50p 40
08/08/2017 12,000.00p 11,812.50p 11,812.50p 11,812.50p 0
07/08/2017 12,000.00p 11,812.50p 11,812.50p 11,812.50p 35
04/08/2017 12,000.00p 11,812.50p 11,812.50p 11,812.50p 148
03/08/2017 12,000.00p 11,812.50p 11,812.50p 11,812.50p 0
02/08/2017 12,000.00p 11,812.50p 11,812.50p 11,812.50p 0
01/08/2017 12,000.00p 11,812.50p 11,812.50p 11,812.50p 8
31/07/2017 12,000.00p 11,812.50p 11,812.50p 11,812.50p 60
28/07/2017 12,000.00p 11,812.50p 11,812.00p 11,812.50p 0
27/07/2017 12,000.00p 12,050.00p 11,812.00p 11,812.00p 200
26/07/2017 12,000.00p 12,050.00p 11,949.50p 12,050.00p 262
25/07/2017 12,000.00p 12,050.00p 11,949.50p 11,949.50p 100
24/07/2017 12,000.00p 12,050.00p 11,949.50p 12,050.00p 0
21/07/2017 12,000.00p 11,950.00p 11,949.50p 11,949.50p 47
20/07/2017 12,000.00p 12,050.00p 11,950.00p 11,950.00p 251
19/07/2017 12,000.00p 12,050.00p 12,050.00p 12,050.00p 189
18/07/2017 12,000.00p 12,075.00p 12,050.00p 12,050.00p 180
17/07/2017 12,000.00p 12,075.00p 12,000.00p 12,075.00p 100
14/07/2017 11,800.00p 11,800.00p 11,800.00p 11,800.00p 16
13/07/2017 12,099.00p 12,099.00p 11,950.00p 11,950.00p 28
12/07/2017 11,800.00p 12,000.00p 11,800.00p 12,000.00p 1
11/07/2017 11,800.00p 11,800.00p 11,800.00p 11,800.00p 14
10/07/2017 11,800.00p 12,500.00p 11,800.00p 12,000.00p 845
07/07/2017 11,600.00p 11,625.00p 11,600.00p 11,625.00p 0
06/07/2017 11,600.00p 11,600.00p 11,600.00p 11,600.00p 15
05/07/2017 11,320.00p 11,450.00p 11,450.00p 11,450.00p 75
04/07/2017 11,320.00p 11,450.00p 11,320.00p 11,450.00p 150
03/07/2017 11,320.00p 11,320.00p 11,320.00p 11,320.00p 3
30/06/2017 11,500.00p 11,500.00p 11,500.00p 11,500.00p 0
29/06/2017 11,500.00p 11,500.00p 11,500.00p 11,500.00p 0
28/06/2017 11,500.00p 11,500.00p 11,500.00p 11,500.00p 100
27/06/2017 11,499.00p 11,449.50p 11,425.00p 11,425.00p 200
26/06/2017 11,499.00p 11,449.50p 11,250.00p 11,449.50p 262
23/06/2017 11,499.00p 11,700.00p 11,250.00p 11,250.00p 268
22/06/2017 11,150.00p 11,325.00p 11,150.00p 11,325.00p 0
21/06/2017 11,150.00p 11,150.00p 11,150.00p 11,150.00p 13
20/06/2017 11,150.00p 11,150.00p 11,150.00p 11,150.00p 15
19/06/2017 11,332.26p 11,200.00p 11,150.00p 11,150.00p 0
16/06/2017 11,332.26p 11,332.26p 11,100.00p 11,200.00p 300
15/06/2017 11,499.00p 11,500.00p 10,890.00p 11,150.00p 130596
14/06/2017 11,275.00p 11,275.00p 10,985.00p 11,250.00p 223
13/06/2017 11,246.50p 11,246.50p 10,955.00p 11,037.50p 463
12/06/2017 10,955.00p 11,037.50p 11,037.50p 11,037.50p 0
09/06/2017 10,955.00p 11,037.50p 11,037.50p 11,037.50p 0
08/06/2017 10,955.00p 11,251.30p 10,955.00p 11,037.50p 116
07/06/2017 10,915.50p 11,200.00p 10,915.50p 11,000.00p 815
06/06/2017 11,200.00p 11,200.00p 10,901.00p 11,050.00p 186
05/06/2017 10,924.24p 11,151.76p 10,924.24p 11,037.50p 91
02/06/2017 11,200.00p 11,200.00p 10,924.24p 11,037.50p 297
01/06/2017 11,151.76p 11,151.76p 10,924.24p 11,037.50p 136
31/05/2017 10,924.24p 11,156.50p 10,924.24p 11,037.50p 322
30/05/2017 11,246.56p 11,038.50p 11,037.50p 11,038.50p 0
26/05/2017 11,246.56p 11,246.56p 10,923.50p 11,037.50p 423
25/05/2017 11,203.50p 11,258.50p 11,068.75p 11,137.50p 531
24/05/2017 11,148.06p 11,148.06p 11,037.50p 11,037.50p 23
23/05/2017 10,750.00p 11,037.50p 10,750.00p 11,037.50p 300
22/05/2017 11,275.00p 11,275.00p 10,761.27p 10,901.00p 594
19/05/2017 11,126.02p 11,126.02p 10,988.50p 10,988.50p 52
18/05/2017 10,751.00p 11,143.88p 10,751.00p 10,975.50p 314
17/05/2017 10,750.00p 10,987.50p 10,750.00p 10,987.50p 150
16/05/2017 10,750.00p 10,987.50p 10,750.00p 10,987.50p 405
15/05/2017 10,900.00p 10,987.50p 10,702.09p 10,987.50p 330
12/05/2017 10,900.00p 11,087.50p 10,900.00p 11,087.50p 0
11/05/2017 10,900.00p 10,900.00p 10,748.68p 10,900.00p 24
10/05/2017 10,702.00p 10,887.50p 10,702.00p 10,887.50p 23
09/05/2017 10,701.75p 11,197.60p 10,701.75p 10,887.50p 106
08/05/2017 10,702.24p 10,937.50p 10,702.24p 10,937.50p 235
05/05/2017 11,081.25p 11,151.00p 10,887.50p 10,887.50p 66
04/05/2017 11,151.48p 11,151.48p 10,748.68p 10,887.50p 162
03/05/2017 10,710.00p 10,919.32p 10,660.68p 10,710.00p 740
02/05/2017 11,000.00p 11,151.50p 10,510.00p 10,605.00p 254
28/04/2017 10,824.76p 11,064.00p 10,824.76p 11,000.00p 417
27/04/2017 10,816.97p 10,939.00p 10,816.97p 10,939.00p 27
26/04/2017 10,900.00p 11,087.50p 10,900.00p 11,087.50p 227
25/04/2017 10,610.00p 10,938.00p 10,610.00p 10,938.00p 51
24/04/2017 11,200.00p 11,200.00p 10,900.00p 10,900.00p 268
21/04/2017 10,797.10p 10,900.00p 10,797.10p 10,900.00p 10
20/04/2017 10,620.00p 10,925.00p 10,620.00p 10,925.00p 18
19/04/2017 11,081.26p 11,081.26p 10,925.00p 10,925.00p 140
18/04/2017 10,600.00p 11,250.00p 10,600.00p 10,925.00p 230
13/04/2017 10,550.00p 10,875.50p 10,550.00p 10,875.50p 2
12/04/2017 10,550.00p 11,055.78p 10,550.00p 10,550.00p 105
11/04/2017 10,501.00p 10,694.50p 10,500.00p 10,501.00p 180
10/04/2017 10,700.00p 11,087.50p 10,700.00p 11,087.50p 85
07/04/2017 10,793.34p 11,239.62p 10,793.34p 10,987.50p 202
06/04/2017 11,163.80p 11,163.80p 10,987.50p 10,987.50p 28
05/04/2017 10,850.00p 11,168.25p 10,850.00p 11,117.00p 392
04/04/2017 10,851.00p 11,062.50p 11,062.50p 11,062.50p 0
03/04/2017 10,851.00p 11,062.50p 10,851.00p 11,062.50p 92
31/03/2017 10,850.00p 11,168.75p 10,850.00p 11,062.50p 160
30/03/2017 11,267.77p 11,062.50p 10,962.50p 11,062.50p 0
29/03/2017 11,267.77p 11,267.77p 10,962.50p 10,962.50p 35
28/03/2017 10,900.00p 11,124.70p 10,693.00p 10,962.50p 235
27/03/2017 10,693.75p 10,896.01p 10,601.00p 10,700.50p 114
24/03/2017 11,025.00p 11,025.00p 10,937.50p 10,937.50p 30
23/03/2017 10,563.00p 10,762.50p 10,563.00p 10,762.50p 200
22/03/2017 10,500.00p 10,918.75p 10,500.00p 10,812.50p 72
21/03/2017 10,600.00p 10,762.50p 10,762.50p 10,762.50p 0
20/03/2017 10,600.00p 10,900.00p 10,551.00p 10,762.50p 865
17/03/2017 11,000.00p 11,000.00p 10,800.00p 11,000.00p 534
16/03/2017 10,702.00p 11,000.00p 10,600.00p 11,000.00p 0
15/03/2017 10,702.00p 10,702.00p 10,600.00p 10,600.00p 226
14/03/2017 10,700.00p 10,700.00p 10,600.00p 10,600.00p 101
13/03/2017 11,220.00p 11,220.00p 10,821.80p 11,050.00p 173
10/03/2017 10,807.23p 11,050.00p 10,800.00p 11,050.00p 102
09/03/2017 11,225.00p 11,100.00p 11,050.00p 11,100.00p 0
08/03/2017 11,225.00p 11,225.00p 10,800.00p 11,050.00p 155
07/03/2017 10,800.00p 11,050.00p 10,800.00p 11,050.00p 18
06/03/2017 11,400.00p 11,400.00p 11,000.00p 11,000.00p 13
03/03/2017 11,100.00p 11,100.00p 11,100.00p 11,100.00p 60
02/03/2017 10,800.00p 11,100.00p 10,800.00p 11,100.00p 2050
01/03/2017 10,839.30p 11,100.50p 11,100.00p 11,100.00p 0
28/02/2017 10,839.30p 11,100.50p 11,088.50p 11,100.50p 0
27/02/2017 10,839.30p 11,088.50p 10,800.00p 11,088.50p 292
24/02/2017 10,875.00p 11,050.00p 10,770.00p 11,050.00p 126
23/02/2017 10,700.00p 11,050.00p 10,700.00p 11,050.00p 477
22/02/2017 10,742.00p 11,000.00p 10,742.00p 10,900.00p 147
21/02/2017 10,800.00p 11,050.00p 10,850.00p 11,050.00p 0
20/02/2017 10,800.00p 11,000.00p 10,775.00p 10,850.00p 149
17/02/2017 10,875.00p 11,050.00p 10,875.00p 11,050.00p 10
16/02/2017 10,800.00p 11,050.00p 10,770.00p 11,050.00p 175
15/02/2017 11,424.00p 11,424.00p 11,200.00p 11,200.00p 4
14/02/2017 11,325.00p 11,325.00p 11,118.75p 11,200.00p 172
13/02/2017 11,119.00p 11,300.00p 10,719.53p 10,962.50p 247
10/02/2017 11,000.00p 11,400.00p 11,000.00p 11,162.50p 584
09/02/2017 10,900.00p 11,281.50p 10,900.00p 11,012.50p 802
08/02/2017 10,809.36p 10,700.50p 10,700.50p 10,700.50p 0
07/02/2017 10,809.36p 10,750.00p 10,700.50p 10,700.50p 0
06/02/2017 10,809.36p 10,852.00p 10,750.00p 10,750.00p 573
03/02/2017 10,501.00p 10,700.50p 10,700.50p 10,700.50p 0
02/02/2017 10,501.00p 10,700.50p 10,500.00p 10,700.50p 153
01/02/2017 10,525.00p 10,595.76p 10,525.00p 10,525.00p 168
31/01/2017 11,000.00p 11,143.72p 10,913.00p 10,913.00p 266
30/01/2017 10,501.00p 10,913.00p 10,501.00p 10,913.00p 131
27/01/2017 10,585.87p 11,000.00p 10,585.87p 10,913.00p 1015
26/01/2017 10,625.54p 10,913.00p 10,583.40p 10,913.00p 173
25/01/2017 11,119.00p 11,119.00p 10,913.00p 10,913.00p 10
24/01/2017 10,706.25p 10,913.00p 10,706.25p 10,913.00p 24
23/01/2017 11,143.72p 11,143.72p 10,913.00p 10,913.00p 32
20/01/2017 11,143.72p 11,143.72p 10,913.00p 10,913.00p 28
19/01/2017 11,143.72p 10,913.00p 10,913.00p 10,913.00p 0
18/01/2017 11,143.72p 11,143.72p 10,913.00p 10,913.00p 100
17/01/2017 10,501.00p 10,913.00p 10,501.00p 10,913.00p 152
16/01/2017 11,000.00p 11,000.00p 10,851.00p 10,851.00p 300
13/01/2017 10,502.00p 10,913.50p 10,502.00p 10,913.50p 49

*Close Price adjusted for both dividends and splits