Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/07/2022 13,900.00p 13,900.00p 13,000.00p 13,600.00p 462
12/07/2022 13,900.00p 13,900.00p 13,500.00p 13,500.00p 10
11/07/2022 13,900.00p 13,718.00p 13,550.00p 13,550.00p 8
08/07/2022 13,900.00p 13,900.00p 13,300.00p 13,400.00p 48
07/07/2022 13,900.00p 13,500.00p 13,320.00p 13,500.00p 50
06/07/2022 13,900.00p 13,900.00p 13,716.00p 13,900.00p 106
05/07/2022 13,500.00p 13,600.00p 13,300.00p 13,400.00p 3866
04/07/2022 13,600.00p 13,500.00p 13,500.00p 13,500.00p 0
01/07/2022 13,600.00p 13,500.00p 13,500.00p 13,500.00p 0
30/06/2022 13,600.00p 13,600.00p 13,356.00p 13,500.00p 2184
29/06/2022 13,500.00p 13,500.00p 13,357.50p 13,500.00p 225
28/06/2022 13,800.00p 13,716.00p 13,350.00p 13,500.00p 161
27/06/2022 13,800.00p 13,800.00p 13,500.00p 13,500.00p 0
24/06/2022 13,800.00p 13,800.00p 13,350.00p 13,800.00p 420
23/06/2022 13,700.00p 13,700.00p 13,500.00p 13,500.00p 0
22/06/2022 13,700.00p 13,700.00p 13,700.00p 13,700.00p 4
21/06/2022 13,800.00p 13,800.00p 13,500.00p 13,500.00p 1
20/06/2022 13,500.00p 13,515.00p 13,357.50p 13,500.00p 2593
17/06/2022 13,200.00p 13,500.00p 13,350.00p 13,500.00p 300
16/06/2022 13,200.00p 13,545.00p 13,200.00p 13,350.00p 3957
15/06/2022 13,700.00p 13,700.00p 13,400.00p 13,400.00p 3426
14/06/2022 13,700.00p 13,400.00p 13,100.00p 13,400.00p 17
13/06/2022 13,700.00p 13,400.00p 13,400.00p 13,400.00p 0
10/06/2022 13,700.00p 13,600.00p 13,400.00p 13,400.00p 0
09/06/2022 13,700.00p 13,864.00p 13,600.00p 13,600.00p 100
08/06/2022 13,700.00p 13,600.00p 13,450.00p 13,450.00p 0
07/06/2022 13,700.00p 13,880.00p 13,600.00p 13,600.00p 81
06/06/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
03/06/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
02/06/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
01/06/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
31/05/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
30/05/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
27/05/2022 13,700.00p 13,600.00p 13,550.00p 13,600.00p 0
26/05/2022 13,700.00p 13,550.00p 13,550.00p 13,550.00p 0
25/05/2022 13,700.00p 13,800.00p 13,550.00p 13,550.00p 122
24/05/2022 13,700.00p 13,550.00p 13,550.00p 13,550.00p 0
23/05/2022 13,700.00p 13,600.00p 13,550.00p 13,550.00p 0
20/05/2022 13,700.00p 13,600.00p 13,350.00p 13,600.00p 0
19/05/2022 13,700.00p 13,500.00p 13,275.00p 13,350.00p 30
18/05/2022 13,700.00p 13,600.00p 13,332.00p 13,600.00p 113
17/05/2022 13,700.00p 13,600.00p 13,600.00p 13,600.00p 0
16/05/2022 13,700.00p 13,600.00p 13,500.00p 13,600.00p 0
13/05/2022 13,700.00p 13,500.00p 13,500.00p 13,500.00p 0
12/05/2022 13,700.00p 13,500.00p 13,300.00p 13,500.00p 124
11/05/2022 13,700.00p 13,895.00p 13,600.00p 13,600.00p 71
10/05/2022 13,700.00p 13,500.00p 13,450.00p 13,450.00p 0
09/05/2022 13,700.00p 13,800.00p 13,500.00p 13,500.00p 28
06/05/2022 13,700.00p 13,700.00p 13,500.00p 13,500.00p 4
05/05/2022 13,800.00p 13,800.00p 13,750.00p 13,800.00p 641
04/05/2022 13,500.00p 13,500.00p 13,320.00p 13,500.00p 10
03/05/2022 13,500.00p 13,738.20p 13,650.00p 13,650.00p 50
02/05/2022 13,500.00p 13,740.00p 13,271.25p 13,500.00p 108
29/04/2022 13,500.00p 13,740.00p 13,271.25p 13,500.00p 108
28/04/2022 13,500.00p 13,600.00p 13,500.00p 13,500.00p 0
27/04/2022 13,500.00p 13,730.00p 13,500.00p 13,600.00p 4289
26/04/2022 13,500.00p 13,560.00p 13,400.00p 13,400.00p 29
25/04/2022 13,500.00p 13,595.00p 13,450.00p 13,450.00p 75
22/04/2022 13,500.00p 13,560.00p 13,200.00p 13,350.00p 10
21/04/2022 13,500.00p 13,300.00p 13,174.56p 13,300.00p 128
20/04/2022 13,500.00p 13,450.00p 13,400.00p 13,400.00p 0
19/04/2022 13,500.00p 13,565.50p 13,360.00p 13,450.00p 78
18/04/2022 13,500.00p 13,740.00p 13,500.00p 13,500.00p 36
15/04/2022 13,500.00p 13,740.00p 13,500.00p 13,500.00p 36
14/04/2022 13,500.00p 13,740.00p 13,500.00p 13,500.00p 36
13/04/2022 13,500.00p 13,400.00p 13,280.00p 13,400.00p 10
12/04/2022 13,500.00p 13,450.00p 13,400.00p 13,400.00p 0
11/04/2022 13,500.00p 13,740.00p 13,300.00p 13,450.00p 151
08/04/2022 13,500.00p 13,450.00p 13,450.00p 13,450.00p 0
07/04/2022 13,500.00p 13,450.00p 13,400.00p 13,450.00p 0
06/04/2022 13,500.00p 13,740.00p 13,100.00p 13,400.00p 216
05/04/2022 13,500.00p 13,500.00p 13,250.00p 13,350.00p 326
04/04/2022 13,700.00p 13,321.00p 13,300.00p 13,300.00p 43
01/04/2022 13,700.00p 13,705.00p 13,200.00p 13,450.00p 207
31/03/2022 13,200.00p 13,500.00p 13,100.00p 13,450.00p 757
30/03/2022 13,200.00p 13,678.51p 13,100.00p 13,450.00p 380
29/03/2022 13,200.00p 13,670.00p 13,550.00p 13,550.00p 2
28/03/2022 13,200.00p 13,664.00p 13,130.00p 13,300.00p 274
25/03/2022 13,200.00p 13,450.00p 13,450.00p 13,450.00p 0
24/03/2022 13,200.00p 13,670.00p 13,450.00p 13,450.00p 38
23/03/2022 13,200.00p 13,450.00p 13,100.00p 13,450.00p 1531
22/03/2022 13,900.00p 13,550.00p 13,550.00p 13,550.00p 0
21/03/2022 13,900.00p 13,685.00p 13,500.00p 13,550.00p 459
18/03/2022 13,900.00p 13,550.00p 13,200.00p 13,550.00p 70
17/03/2022 13,900.00p 13,450.00p 13,400.00p 13,450.00p 0
16/03/2022 13,900.00p 13,400.00p 13,147.25p 13,400.00p 170
15/03/2022 13,900.00p 13,500.00p 13,147.25p 13,500.00p 15
14/03/2022 13,900.00p 13,700.00p 13,550.00p 13,550.00p 0
11/03/2022 13,900.00p 13,700.00p 13,700.00p 13,700.00p 0
10/03/2022 13,900.00p 13,900.00p 13,532.00p 13,700.00p 88
09/03/2022 13,000.00p 13,650.00p 13,000.00p 13,650.00p 3
08/03/2022 13,400.00p 13,450.00p 13,150.00p 13,450.00p 80
07/03/2022 13,400.00p 13,740.00p 13,140.00p 13,450.00p 218
04/03/2022 13,400.00p 13,450.00p 13,128.00p 13,450.00p 424
03/03/2022 13,600.00p 13,600.00p 13,200.00p 13,400.00p 289
02/03/2022 13,400.00p 13,977.15p 13,600.00p 13,600.00p 1
01/03/2022 13,400.00p 13,916.00p 13,300.00p 13,600.00p 81
28/02/2022 13,400.00p 13,930.00p 13,600.00p 13,600.00p 8
25/02/2022 13,400.00p 13,700.00p 13,300.00p 13,700.00p 2362
24/02/2022 13,400.00p 13,450.00p 13,000.00p 13,450.00p 399
23/02/2022 13,900.00p 13,900.00p 13,350.00p 13,350.00p 14
22/02/2022 13,500.00p 13,765.00p 13,400.00p 13,550.00p 106
21/02/2022 13,600.00p 13,778.57p 13,500.00p 13,750.00p 123
18/02/2022 13,500.00p 13,750.00p 13,200.00p 13,750.00p 930
17/02/2022 13,700.00p 14,000.00p 13,607.00p 13,950.00p 535
16/02/2022 14,400.00p 14,400.00p 13,900.00p 14,100.00p 768
15/02/2022 14,100.00p 14,239.59p 13,804.20p 14,000.00p 1860
14/02/2022 13,400.00p 14,100.00p 13,400.00p 13,700.00p 530
11/02/2022 14,300.00p 13,950.00p 13,900.00p 13,950.00p 0
10/02/2022 14,300.00p 14,300.00p 13,600.00p 13,900.00p 27
09/02/2022 14,300.00p 14,220.00p 13,950.00p 13,950.00p 9
08/02/2022 14,300.00p 14,300.00p 13,660.00p 13,950.00p 169
07/02/2022 13,900.00p 13,950.00p 13,660.00p 13,950.00p 1
04/02/2022 13,900.00p 14,280.00p 13,850.00p 13,850.00p 439
03/02/2022 14,200.00p 14,200.00p 13,700.00p 13,700.00p 2393
02/02/2022 13,900.00p 14,150.00p 13,680.00p 14,150.00p 1491
01/02/2022 14,100.00p 14,400.00p 13,707.00p 13,900.00p 249
31/01/2022 14,100.00p 13,900.00p 13,700.00p 13,900.00p 0
28/01/2022 14,100.00p 14,400.00p 13,700.00p 13,700.00p 717
27/01/2022 14,000.00p 14,172.57p 14,000.00p 14,100.00p 1730
26/01/2022 14,000.00p 14,050.00p 13,760.00p 14,050.00p 23
25/01/2022 14,000.00p 14,050.00p 14,000.00p 14,050.00p 100
24/01/2022 14,000.00p 14,088.00p 13,600.00p 13,750.00p 461
21/01/2022 14,100.00p 14,531.21p 14,000.00p 14,100.00p 687
20/01/2022 14,100.00p 14,500.00p 13,930.00p 14,500.00p 1166
19/01/2022 14,200.00p 14,075.00p 13,903.00p 14,050.00p 72
18/01/2022 14,200.00p 14,250.00p 14,075.00p 14,250.00p 23
17/01/2022 14,200.00p 14,250.00p 14,075.00p 14,250.00p 24
14/01/2022 14,400.00p 14,400.00p 13,802.00p 14,200.00p 576
13/01/2022 14,300.00p 14,600.00p 14,006.00p 14,400.00p 781
12/01/2022 14,400.00p 14,500.00p 14,500.00p 14,500.00p 0
10/01/2022 14,300.00p 14,625.00p 14,200.00p 14,200.00p 498
07/01/2022 14,500.00p 14,555.00p 14,170.00p 14,400.00p 177
06/01/2022 14,400.00p 14,650.00p 14,371.20p 14,650.00p 895
05/01/2022 14,400.00p 14,400.00p 13,960.00p 14,300.00p 261
04/01/2022 14,200.00p 14,350.00p 14,200.00p 14,200.00p 0
03/01/2022 14,200.00p 14,350.00p 14,300.00p 14,350.00p 4
31/12/2021 14,200.00p 14,350.00p 14,300.00p 14,350.00p 4
30/12/2021 14,200.00p 14,300.00p 14,150.00p 14,150.00p 240
29/12/2021 13,800.00p 14,400.00p 13,800.00p 14,400.00p 56
28/12/2021 14,500.00p 14,300.00p 14,150.00p 14,300.00p 0
27/12/2021 14,500.00p 14,300.00p 14,150.00p 14,300.00p 0
24/12/2021 14,500.00p 14,300.00p 14,150.00p 14,300.00p 0
23/12/2021 14,500.00p 14,300.00p 14,150.00p 14,150.00p 200
22/12/2021 14,500.00p 14,500.00p 13,950.00p 14,150.00p 134
21/12/2021 14,200.00p 14,300.00p 14,150.00p 14,150.00p 916
20/12/2021 14,200.00p 14,300.00p 13,806.00p 14,200.00p 358
17/12/2021 13,900.00p 14,150.00p 14,150.00p 14,150.00p 0
16/12/2021 13,900.00p 14,300.00p 14,150.00p 14,150.00p 14
15/12/2021 13,900.00p 14,200.00p 13,899.00p 14,200.00p 248
14/12/2021 14,100.00p 14,450.00p 14,100.00p 14,300.00p 49
13/12/2021 14,100.00p 14,400.00p 14,071.80p 14,400.00p 4328
10/12/2021 14,100.00p 14,450.00p 14,450.00p 14,450.00p 0
09/12/2021 14,100.00p 14,450.00p 14,050.00p 14,450.00p 20
08/12/2021 14,100.00p 14,450.00p 14,071.80p 14,450.00p 4970
07/12/2021 14,100.00p 14,450.00p 14,100.00p 14,450.00p 22
06/12/2021 14,500.00p 14,665.00p 14,305.00p 14,600.00p 284
03/12/2021 14,500.00p 14,600.00p 14,214.00p 14,600.00p 112
02/12/2021 14,500.00p 14,848.00p 14,400.00p 14,400.00p 76
01/12/2021 14,500.00p 14,750.00p 14,500.00p 14,750.00p 478
30/11/2021 14,300.00p 14,500.00p 14,300.00p 14,500.00p 26
29/11/2021 14,600.00p 15,200.00p 13,850.00p 14,600.00p 195
26/11/2021 13,800.00p 14,320.00p 13,790.00p 14,100.00p 220
25/11/2021 14,100.00p 14,340.00p 14,050.00p 14,050.00p 47
24/11/2021 13,400.00p 14,050.00p 13,750.00p 13,750.00p 50
23/11/2021 13,400.00p 13,750.00p 13,400.00p 13,750.00p 252
22/11/2021 14,100.00p 13,750.00p 13,692.00p 13,750.00p 80
19/11/2021 14,100.00p 13,750.00p 13,692.00p 13,750.00p 49
18/11/2021 14,100.00p 14,100.00p 13,750.00p 13,750.00p 14
17/11/2021 14,100.00p 13,750.00p 13,750.00p 13,750.00p 0
16/11/2021 14,100.00p 14,100.00p 13,698.00p 13,750.00p 275
15/11/2021 14,100.00p 13,750.00p 13,750.00p 13,750.00p 0
12/11/2021 14,100.00p 13,900.00p 13,750.00p 13,750.00p 0
11/11/2021 14,100.00p 14,094.00p 13,900.00p 13,900.00p 100
10/11/2021 14,100.00p 14,100.00p 13,750.00p 13,750.00p 205
09/11/2021 14,100.00p 14,100.00p 13,692.00p 13,750.00p 104
08/11/2021 14,100.00p 14,100.00p 13,692.00p 13,750.00p 133
05/11/2021 14,100.00p 14,100.00p 13,800.00p 13,950.00p 848
04/11/2021 14,100.00p 13,700.00p 13,700.00p 13,700.00p 0
03/11/2021 14,100.00p 14,100.00p 13,200.00p 13,700.00p 520
02/11/2021 14,000.00p 13,900.00p 13,800.00p 13,900.00p 0
01/11/2021 14,000.00p 13,998.00p 13,692.00p 13,800.00p 101
29/10/2021 14,000.00p 13,800.00p 13,650.00p 13,800.00p 0
28/10/2021 14,000.00p 13,650.00p 13,650.00p 13,650.00p 0
27/10/2021 14,000.00p 13,803.00p 13,524.00p 13,650.00p 150
26/10/2021 14,000.00p 13,950.00p 13,950.00p 13,950.00p 0
25/10/2021 14,000.00p 14,080.00p 13,950.00p 13,950.00p 117
22/10/2021 14,000.00p 14,050.00p 13,950.00p 13,950.00p 14
21/10/2021 14,000.00p 14,040.00p 13,850.00p 13,950.00p 93
20/10/2021 14,100.00p 14,100.00p 13,900.00p 14,000.00p 666
19/10/2021 14,000.00p 14,200.00p 13,900.00p 14,050.00p 1182
18/10/2021 14,000.00p 14,196.00p 13,979.00p 14,050.00p 444
15/10/2021 13,800.00p 13,950.00p 13,800.00p 13,950.00p 119
14/10/2021 14,200.00p 14,200.00p 13,834.14p 13,900.00p 36
13/10/2021 13,900.00p 13,950.00p 13,827.76p 13,950.00p 62
12/10/2021 13,900.00p 13,900.00p 13,600.00p 13,900.00p 0
11/10/2021 13,900.00p 13,600.00p 13,550.00p 13,600.00p 0
08/10/2021 13,900.00p 14,000.00p 13,200.00p 13,550.00p 163
07/10/2021 13,500.00p 13,850.00p 13,650.00p 13,850.00p 0
06/10/2021 13,500.00p 14,200.00p 13,328.00p 13,650.00p 2173

*Close Price adjusted for both dividends and splits