Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/06/2015 11,750.00p 11,850.00p 11,750.00p 11,850.00p 51
15/06/2015 12,187.50p 12,187.50p 11,785.00p 11,925.00p 71
12/06/2015 12,000.00p 12,187.50p 11,911.96p 12,075.00p 287
11/06/2015 12,005.00p 12,053.75p 11,850.00p 12,025.00p 167
10/06/2015 11,950.00p 12,040.00p 11,950.00p 12,040.00p 325
09/06/2015 12,000.00p 12,001.00p 11,850.00p 11,958.00p 1593
08/06/2015 12,300.00p 12,300.00p 12,237.50p 12,237.50p 0
05/06/2015 12,300.00p 12,300.00p 12,100.00p 12,300.00p 25
04/06/2015 12,318.75p 12,318.75p 12,158.76p 12,225.00p 75
03/06/2015 12,324.00p 12,337.50p 12,160.00p 12,275.00p 308
02/06/2015 12,316.50p 12,316.50p 12,235.00p 12,235.00p 12
01/06/2015 12,310.00p 12,310.00p 12,236.00p 12,250.00p 9
29/05/2015 12,236.50p 12,237.50p 12,236.00p 12,236.00p 130
28/05/2015 12,324.25p 12,245.00p 12,237.50p 12,237.50p 0
27/05/2015 12,324.25p 12,324.25p 12,118.06p 12,245.00p 107
26/05/2015 12,200.00p 12,250.00p 12,200.00p 12,250.00p 157
22/05/2015 12,085.00p 12,181.25p 12,067.50p 12,067.50p 74
21/05/2015 12,250.00p 12,250.00p 12,200.00p 12,200.00p 44
20/05/2015 12,300.00p 12,366.00p 12,126.04p 12,200.00p 300
19/05/2015 12,100.00p 12,500.00p 12,100.00p 12,366.00p 754
18/05/2015 12,050.00p 12,183.20p 12,050.00p 12,100.00p 323
15/05/2015 11,800.00p 12,060.00p 11,800.00p 12,060.00p 778
14/05/2015 11,749.00p 11,750.00p 11,575.00p 11,700.00p 165
13/05/2015 11,500.00p 11,678.50p 11,237.00p 11,678.50p 2171
12/05/2015 11,500.00p 11,600.00p 11,100.00p 11,440.00p 838
11/05/2015 11,200.00p 12,006.00p 10,903.01p 12,006.00p 1055
08/05/2015 10,900.00p 11,125.00p 10,800.00p 11,000.00p 415
07/05/2015 10,755.00p 10,825.00p 10,600.00p 10,825.00p 45
06/05/2015 10,600.00p 10,900.00p 10,600.00p 10,600.00p 121
05/05/2015 10,800.00p 10,900.00p 10,700.00p 10,700.00p 353
01/05/2015 11,000.00p 11,000.00p 10,736.00p 10,805.00p 95
30/04/2015 10,962.50p 10,982.50p 10,630.00p 10,815.00p 273
29/04/2015 10,866.00p 11,000.00p 10,850.00p 10,850.00p 353
28/04/2015 11,000.00p 11,000.00p 10,600.00p 10,918.00p 171
27/04/2015 10,900.00p 11,000.00p 10,585.92p 11,000.00p 455
24/04/2015 10,900.00p 10,900.00p 10,750.00p 10,900.00p 524
23/04/2015 10,785.00p 10,785.00p 10,400.00p 10,600.00p 200
22/04/2015 10,400.00p 10,785.00p 10,400.00p 10,400.00p 508
21/04/2015 10,480.00p 10,700.00p 10,480.00p 10,700.00p 631
20/04/2015 10,500.00p 10,750.00p 10,500.00p 10,687.50p 10
17/04/2015 10,480.00p 10,675.00p 10,480.00p 10,675.00p 100
16/04/2015 11,000.00p 11,000.00p 10,560.80p 10,725.00p 464
15/04/2015 10,689.00p 10,750.00p 10,480.80p 10,700.00p 184
14/04/2015 11,000.00p 11,000.00p 10,420.00p 10,650.00p 50
13/04/2015 10,500.00p 11,000.00p 10,330.00p 10,500.00p 276
10/04/2015 11,000.00p 11,000.00p 10,330.00p 11,000.00p 118
09/04/2015 11,000.00p 11,000.00p 10,375.00p 10,600.00p 388
08/04/2015 10,700.00p 10,800.00p 10,400.00p 10,675.00p 460
07/04/2015 10,700.00p 10,700.00p 10,350.00p 10,626.00p 860
02/04/2015 10,311.00p 10,495.00p 10,310.00p 10,310.00p 400
01/04/2015 10,700.00p 10,700.00p 10,215.00p 10,502.50p 568
31/03/2015 10,221.00p 10,525.00p 10,220.00p 10,250.00p 1541
30/03/2015 10,735.00p 10,735.00p 10,201.00p 10,735.00p 1142
27/03/2015 10,351.00p 10,880.00p 10,250.00p 10,250.00p 1384
26/03/2015 10,351.00p 10,887.20p 10,300.00p 10,400.00p 1659
25/03/2015 10,500.00p 10,880.00p 10,400.00p 10,675.00p 612
24/03/2015 11,000.00p 11,000.00p 10,450.00p 10,700.00p 773
23/03/2015 10,500.00p 10,913.05p 10,300.00p 10,900.00p 1197
20/03/2015 10,251.00p 10,487.00p 10,230.00p 10,485.00p 948
19/03/2015 10,251.00p 10,450.00p 10,000.00p 10,250.00p 3327
18/03/2015 10,601.00p 10,740.00p 10,399.38p 10,400.00p 2016
17/03/2015 10,900.00p 11,074.30p 10,600.00p 10,600.00p 1924
16/03/2015 11,300.00p 11,548.00p 10,900.00p 11,200.00p 1616
13/03/2015 11,599.00p 11,647.26p 11,305.98p 11,350.00p 1011
12/03/2015 11,926.00p 11,926.00p 11,500.00p 11,700.00p 706
11/03/2015 12,101.00p 12,399.00p 11,801.00p 11,900.00p 521
10/03/2015 12,000.00p 12,150.00p 11,825.00p 12,000.00p 192
09/03/2015 12,200.00p 12,240.00p 11,809.33p 12,150.00p 304
06/03/2015 12,400.00p 12,425.00p 11,985.00p 11,985.00p 710
05/03/2015 12,650.00p 12,650.00p 12,201.00p 12,500.00p 341
04/03/2015 12,650.00p 12,650.00p 12,174.12p 12,425.50p 412
03/03/2015 12,237.00p 12,270.00p 12,200.00p 12,200.00p 465
02/03/2015 12,650.00p 12,650.00p 12,200.00p 12,200.00p 275
27/02/2015 12,240.00p 12,480.00p 12,220.00p 12,437.50p 668
26/02/2015 12,500.00p 12,500.00p 12,205.99p 12,350.00p 1452
25/02/2015 12,201.00p 12,494.53p 12,201.00p 12,380.00p 426
24/02/2015 12,280.00p 12,650.00p 12,240.00p 12,399.50p 333
23/02/2015 12,302.00p 12,767.69p 12,200.00p 12,200.00p 594
20/02/2015 12,700.00p 12,800.00p 12,300.00p 12,300.00p 508
19/02/2015 12,301.00p 12,755.00p 12,300.00p 12,300.00p 688
18/02/2015 12,900.00p 12,900.00p 12,600.00p 12,600.00p 844
17/02/2015 12,600.00p 12,850.00p 12,520.95p 12,725.00p 830
16/02/2015 12,500.00p 12,791.00p 12,350.00p 12,350.00p 990
13/02/2015 12,100.00p 12,500.00p 11,950.75p 12,500.00p 1348
12/02/2015 11,901.00p 12,303.99p 11,900.00p 11,900.00p 296
11/02/2015 12,200.00p 12,200.00p 11,800.00p 12,075.50p 948
10/02/2015 12,000.00p 12,100.00p 11,700.00p 11,720.00p 1137
09/02/2015 11,900.00p 12,200.00p 11,632.00p 11,850.00p 2878
06/02/2015 11,200.00p 11,955.10p 11,094.26p 11,900.00p 3194
05/02/2015 11,200.00p 11,200.00p 10,800.80p 10,950.00p 293
04/02/2015 10,710.00p 11,000.00p 10,710.00p 10,950.00p 317
03/02/2015 11,200.00p 11,200.00p 10,720.00p 10,950.00p 218
02/02/2015 11,200.00p 11,200.00p 10,750.00p 10,950.00p 547
30/01/2015 10,701.00p 11,000.00p 10,701.00p 10,701.00p 551
29/01/2015 10,800.80p 10,950.50p 10,800.80p 10,950.00p 6
28/01/2015 10,900.00p 11,200.00p 10,750.00p 10,950.50p 384
27/01/2015 11,150.00p 11,200.00p 10,813.25p 11,200.00p 356
26/01/2015 10,937.00p 10,946.00p 10,850.00p 10,850.00p 520
23/01/2015 10,780.20p 10,853.00p 10,704.00p 10,853.00p 62
22/01/2015 10,600.00p 10,733.26p 10,600.00p 10,675.00p 915
21/01/2015 10,680.00p 10,750.00p 10,675.00p 10,700.00p 389
20/01/2015 10,500.00p 10,750.00p 10,410.00p 10,750.00p 2173
19/01/2015 10,500.00p 10,655.15p 10,500.00p 10,500.00p 124
16/01/2015 10,550.00p 10,700.00p 10,288.25p 10,401.00p 506
15/01/2015 10,468.16p 10,491.44p 10,376.50p 10,376.50p 211
14/01/2015 10,320.80p 10,425.00p 10,253.35p 10,375.00p 270
13/01/2015 10,400.00p 10,600.00p 10,061.97p 10,425.00p 562
12/01/2015 10,001.00p 10,270.00p 9,975.00p 9,975.00p 549
09/01/2015 10,408.81p 10,408.81p 10,270.00p 10,350.00p 639
08/01/2015 10,410.30p 10,410.30p 10,205.00p 10,350.00p 717
07/01/2015 10,206.00p 10,353.00p 10,205.00p 10,205.00p 144
06/01/2015 10,292.20p 10,450.00p 10,246.88p 10,352.00p 385
05/01/2015 10,300.00p 10,600.00p 10,200.00p 10,450.00p 1218
02/01/2015 10,581.50p 10,589.83p 10,487.50p 10,487.50p 105
31/12/2014 10,618.90p 10,650.00p 10,538.00p 10,538.00p 11
30/12/2014 10,650.00p 10,650.00p 10,545.00p 10,650.00p 105
29/12/2014 10,498.97p 10,550.00p 10,372.70p 10,450.00p 325
24/12/2014 10,551.00p 10,724.50p 10,000.00p 10,400.00p 903
23/12/2014 10,701.00p 11,044.00p 10,620.90p 10,675.00p 840
22/12/2014 11,044.00p 11,100.00p 10,882.00p 11,006.50p 352
19/12/2014 11,100.00p 11,100.00p 10,849.60p 11,100.00p 1350
18/12/2014 10,850.00p 11,050.00p 10,651.00p 10,951.00p 1216
17/12/2014 10,700.00p 10,700.00p 10,518.00p 10,575.00p 137
16/12/2014 10,500.00p 10,755.15p 10,445.20p 10,518.00p 1864
15/12/2014 10,249.00p 10,500.00p 10,151.00p 10,225.00p 1865
12/12/2014 10,101.00p 10,219.30p 10,050.00p 10,050.00p 1121
11/12/2014 9,750.00p 10,035.80p 9,685.26p 9,960.00p 1786
10/12/2014 9,625.00p 9,725.00p 9,502.00p 9,520.00p 1118
09/12/2014 9,600.00p 9,687.75p 9,525.00p 9,550.00p 391
08/12/2014 9,600.00p 9,725.00p 9,526.74p 9,637.50p 2398
05/12/2014 9,625.00p 9,625.00p 9,434.24p 9,512.50p 512
04/12/2014 9,500.00p 9,625.00p 9,464.68p 9,537.50p 6248
03/12/2014 9,434.27p 9,492.55p 9,398.68p 9,425.00p 962
02/12/2014 9,200.00p 9,700.00p 9,110.95p 9,350.00p 7276
01/12/2014 9,126.00p 9,300.00p 9,030.00p 9,137.50p 2761
28/11/2014 9,200.00p 9,285.00p 9,116.46p 9,285.00p 3066
27/11/2014 8,910.00p 9,447.54p 8,910.00p 9,295.00p 5522
26/11/2014 8,675.00p 8,721.00p 8,591.23p 8,675.00p 4322
25/11/2014 8,600.00p 8,650.00p 8,505.00p 8,595.00p 1433
24/11/2014 8,125.00p 8,600.00p 8,081.50p 8,450.00p 8650
21/11/2014 8,125.00p 8,125.00p 7,987.00p 8,125.00p 805
20/11/2014 8,075.00p 8,075.00p 7,987.00p 7,987.00p 410
19/11/2014 8,075.00p 8,075.00p 7,950.00p 7,950.00p 588
18/11/2014 8,075.00p 8,100.00p 7,990.00p 7,990.00p 2502
17/11/2014 8,100.00p 8,147.04p 8,038.46p 8,053.00p 930
14/11/2014 8,075.00p 8,150.00p 8,039.74p 8,075.00p 927
13/11/2014 8,075.00p 8,075.00p 7,951.00p 8,042.50p 332
12/11/2014 7,825.00p 8,052.79p 7,825.00p 7,951.00p 1435
11/11/2014 7,850.00p 7,950.00p 7,716.70p 7,850.00p 821
10/11/2014 7,800.00p 7,850.00p 7,762.00p 7,850.00p 1169
07/11/2014 7,800.00p 7,800.00p 7,677.00p 7,725.00p 867
06/11/2014 7,800.00p 7,800.00p 7,666.00p 7,725.00p 1275
05/11/2014 7,800.00p 7,800.00p 7,652.78p 7,727.00p 544
04/11/2014 7,701.00p 7,775.00p 7,700.00p 7,775.00p 744
03/11/2014 7,775.00p 7,775.00p 7,709.00p 7,775.00p 931
31/10/2014 7,775.00p 7,775.00p 7,701.00p 7,742.50p 596
30/10/2014 7,765.00p 7,800.00p 7,740.00p 7,740.00p 2370
29/10/2014 7,740.00p 7,750.00p 7,601.00p 7,750.00p 1307
28/10/2014 7,740.00p 7,740.00p 7,601.00p 7,675.00p 1600
27/10/2014 7,712.75p 7,712.75p 7,624.63p 7,670.00p 1163
24/10/2014 7,689.00p 7,750.00p 7,584.75p 7,750.00p 570
23/10/2014 7,550.00p 7,699.00p 7,550.00p 7,675.00p 725
22/10/2014 7,601.00p 7,699.00p 7,601.00p 7,650.00p 1410
21/10/2014 7,550.00p 7,699.00p 7,533.00p 7,625.00p 875
20/10/2014 7,624.00p 7,680.25p 7,530.55p 7,597.50p 742
17/10/2014 7,526.00p 7,699.00p 7,526.00p 7,624.00p 185
16/10/2014 7,650.00p 7,663.55p 7,481.95p 7,525.00p 1080
15/10/2014 7,750.00p 7,825.00p 7,650.00p 7,650.00p 1334
14/10/2014 7,749.00p 7,899.00p 7,725.00p 7,825.00p 190
13/10/2014 7,800.00p 7,930.90p 7,725.00p 7,775.00p 800
10/10/2014 7,801.00p 7,999.00p 7,801.00p 7,953.00p 102
09/10/2014 7,999.00p 8,000.00p 7,826.00p 7,913.00p 613
08/10/2014 7,851.00p 7,998.00p 7,850.00p 7,923.00p 807
07/10/2014 7,857.00p 7,949.00p 7,856.00p 7,856.00p 282
06/10/2014 7,801.00p 7,978.05p 7,801.00p 7,965.00p 902
03/10/2014 7,801.00p 7,820.00p 7,800.00p 7,800.00p 84
02/10/2014 7,801.00p 7,834.70p 7,800.00p 7,800.00p 248
01/10/2014 7,876.00p 7,961.00p 7,826.00p 7,826.00p 785
30/09/2014 7,901.00p 8,030.00p 7,875.00p 7,875.00p 292
29/09/2014 7,901.00p 8,099.00p 7,901.00p 8,000.00p 59
26/09/2014 7,926.00p 7,934.65p 7,900.00p 7,900.00p 537
25/09/2014 7,951.00p 8,040.00p 7,900.00p 7,900.00p 566
24/09/2014 8,150.00p 8,150.00p 7,960.95p 8,050.00p 11
23/09/2014 7,960.95p 8,050.00p 7,950.00p 8,050.00p 259
22/09/2014 8,150.00p 8,150.00p 7,950.00p 7,950.00p 125
19/09/2014 8,001.00p 8,002.00p 7,975.00p 7,975.00p 237
18/09/2014 8,001.00p 8,060.00p 8,000.00p 8,000.00p 119
17/09/2014 8,051.00p 8,052.00p 8,000.00p 8,000.00p 361
16/09/2014 8,051.00p 8,060.00p 8,050.00p 8,050.00p 480
15/09/2014 8,051.00p 8,060.95p 8,050.00p 8,050.00p 83
12/09/2014 8,052.00p 8,250.00p 8,052.00p 8,250.00p 2
11/09/2014 8,052.00p 8,222.00p 8,035.70p 8,050.00p 440
10/09/2014 8,220.00p 8,220.00p 8,026.00p 8,220.00p 218
09/09/2014 8,025.00p 8,049.95p 8,025.00p 8,025.00p 182
08/09/2014 8,220.00p 8,220.00p 8,036.65p 8,112.50p 79
05/09/2014 8,200.00p 8,200.00p 8,001.00p 8,025.00p 270
04/09/2014 8,000.00p 8,120.00p 8,000.00p 8,000.00p 18
03/09/2014 8,200.00p 8,200.00p 8,025.00p 8,100.00p 150
02/09/2014 8,001.00p 8,150.00p 8,001.00p 8,075.00p 507
01/09/2014 8,200.00p 8,100.00p 8,099.50p 8,099.50p 0

*Close Price adjusted for both dividends and splits