Mountfield Group (MOGP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/11/2018 1.65p 1.78p 1.65p 1.78p 100000
09/11/2018 1.65p 1.65p 1.65p 1.65p 0
08/11/2018 1.65p 1.65p 1.65p 1.65p 0
07/11/2018 1.63p 1.68p 1.55p 1.65p 254259
06/11/2018 1.63p 1.63p 1.63p 1.63p 0
05/11/2018 1.63p 1.63p 1.63p 1.63p 0
02/11/2018 1.63p 1.63p 1.63p 1.63p 0
01/11/2018 1.63p 1.63p 1.55p 1.63p 4237
31/10/2018 1.65p 1.65p 1.60p 1.63p 1696
30/10/2018 1.65p 1.65p 1.65p 1.65p 0
29/10/2018 1.65p 1.67p 1.65p 1.65p 4330
26/10/2018 1.65p 1.65p 1.65p 1.65p 30306
25/10/2018 1.65p 1.65p 1.60p 1.65p 12305
24/10/2018 1.65p 1.65p 1.65p 1.65p 0
23/10/2018 1.65p 1.65p 1.60p 1.65p 106496
22/10/2018 1.63p 1.66p 1.60p 1.65p 41435
19/10/2018 1.63p 1.63p 1.63p 1.63p 0
18/10/2018 1.63p 1.63p 1.63p 1.63p 0
17/10/2018 1.60p 1.64p 1.59p 1.63p 186402
16/10/2018 1.60p 1.60p 1.60p 1.60p 0
15/10/2018 1.60p 1.60p 1.60p 1.60p 0
12/10/2018 1.60p 1.60p 1.60p 1.60p 0
11/10/2018 1.60p 1.60p 1.51p 1.60p 162578
10/10/2018 1.65p 1.66p 1.60p 1.60p 142693
09/10/2018 1.65p 1.66p 1.65p 1.65p 100000
08/10/2018 1.75p 1.75p 1.61p 1.65p 858201
05/10/2018 1.75p 1.75p 1.75p 1.75p 0
04/10/2018 1.75p 1.76p 1.75p 1.75p 200000
03/10/2018 1.75p 1.77p 1.75p 1.75p 15000
02/10/2018 1.90p 1.90p 1.75p 1.75p 79679
01/10/2018 1.95p 1.95p 1.90p 1.90p 89747
28/09/2018 1.95p 1.95p 1.90p 1.95p 167282
27/09/2018 2.00p 2.09p 1.90p 1.95p 1810024
26/09/2018 1.90p 1.90p 1.90p 1.90p 0
25/09/2018 1.90p 1.90p 1.90p 1.90p 0
24/09/2018 1.90p 1.94p 1.90p 1.90p 144276
21/09/2018 1.90p 1.90p 1.84p 1.90p 150000
20/09/2018 1.90p 1.90p 1.84p 1.90p 10000
19/09/2018 1.90p 1.90p 1.90p 1.90p 0
18/09/2018 1.95p 1.95p 1.90p 1.90p 289387
17/09/2018 2.00p 2.00p 1.93p 1.95p 2000
14/09/2018 2.00p 2.00p 1.94p 2.00p 50027
13/09/2018 1.95p 2.08p 1.92p 2.00p 370897
12/09/2018 1.95p 1.95p 1.95p 1.95p 0
11/09/2018 1.95p 1.95p 1.95p 1.95p 0
10/09/2018 1.95p 1.95p 1.95p 1.95p 0
07/09/2018 1.95p 2.00p 1.92p 1.95p 250000
06/09/2018 1.95p 1.99p 1.95p 1.95p 102415
05/09/2018 2.00p 2.00p 1.91p 1.95p 160290
04/09/2018 2.05p 2.05p 1.92p 2.00p 275035
03/09/2018 2.05p 2.05p 2.02p 2.05p 76146
31/08/2018 2.00p 2.05p 1.92p 2.05p 82381
30/08/2018 2.00p 2.00p 1.92p 2.00p 130764
29/08/2018 1.95p 2.04p 1.95p 2.00p 517096
28/08/2018 2.00p 2.00p 1.81p 1.95p 200000
24/08/2018 2.10p 2.10p 1.93p 2.00p 203275
23/08/2018 2.05p 2.10p 2.02p 2.10p 440000
22/08/2018 2.05p 2.05p 2.05p 2.05p 0
21/08/2018 2.05p 2.05p 2.05p 2.05p 0
20/08/2018 2.00p 2.05p 1.91p 2.05p 119628
17/08/2018 2.00p 2.00p 1.92p 2.00p 30000
16/08/2018 2.00p 2.01p 2.00p 2.00p 15000
15/08/2018 2.00p 2.01p 1.93p 2.00p 250000
14/08/2018 2.00p 2.00p 1.95p 2.00p 90000
13/08/2018 1.90p 2.10p 1.90p 2.00p 576130
10/08/2018 1.90p 1.91p 1.90p 1.90p 310570
09/08/2018 1.83p 1.90p 1.83p 1.90p 300000
08/08/2018 1.80p 1.83p 1.80p 1.83p 0
07/08/2018 1.80p 1.80p 1.72p 1.80p 100000
06/08/2018 1.80p 1.80p 1.72p 1.80p 5020
03/08/2018 1.80p 1.80p 1.76p 1.80p 20000
02/08/2018 1.80p 1.80p 1.80p 1.80p 0
01/08/2018 1.80p 1.80p 1.73p 1.80p 9768
31/07/2018 1.80p 1.80p 1.80p 1.80p 0
30/07/2018 1.80p 1.84p 1.80p 1.80p 42935
27/07/2018 1.80p 1.80p 1.80p 1.80p 0
26/07/2018 1.83p 1.83p 1.77p 1.80p 175000
25/07/2018 1.80p 1.83p 1.80p 1.83p 50000
24/07/2018 1.85p 1.88p 1.73p 1.80p 300000
23/07/2018 1.80p 1.85p 1.80p 1.85p 0
20/07/2018 1.73p 1.80p 1.73p 1.80p 100000
19/07/2018 1.70p 1.73p 1.70p 1.73p 0
18/07/2018 1.70p 1.70p 1.61p 1.70p 24861
17/07/2018 1.70p 1.70p 1.70p 1.70p 0
16/07/2018 1.70p 1.70p 1.70p 1.70p 0
13/07/2018 1.75p 1.78p 1.61p 1.70p 200841
12/07/2018 1.75p 1.75p 1.75p 1.75p 0
11/07/2018 1.80p 1.80p 1.67p 1.75p 247169
10/07/2018 1.80p 1.80p 1.80p 1.80p 0
09/07/2018 1.80p 1.88p 1.73p 1.80p 175254
06/07/2018 1.80p 1.80p 1.74p 1.80p 160000
05/07/2018 1.80p 1.80p 1.80p 1.80p 0
04/07/2018 1.80p 1.85p 1.80p 1.80p 0
03/07/2018 1.80p 1.88p 1.77p 1.80p 116496
02/07/2018 1.80p 1.80p 1.80p 1.80p 0
29/06/2018 1.80p 1.88p 1.80p 1.80p 55186
28/06/2018 1.85p 1.85p 1.77p 1.80p 50000
27/06/2018 1.85p 1.85p 1.85p 1.85p 0
26/06/2018 1.90p 1.92p 1.83p 1.85p 148943
25/06/2018 1.80p 1.99p 1.80p 1.90p 541691
22/06/2018 1.80p 1.80p 1.80p 1.80p 0
21/06/2018 1.85p 1.85p 1.74p 1.80p 280841
20/06/2018 1.95p 1.95p 1.74p 1.85p 268567
19/06/2018 1.95p 1.95p 1.82p 1.95p 273905
18/06/2018 1.95p 1.95p 1.95p 1.95p 0
15/06/2018 1.95p 2.00p 1.82p 1.95p 280500
14/06/2018 2.00p 2.04p 1.83p 1.90p 483409
13/06/2018 2.05p 2.05p 1.93p 2.00p 396731
12/06/2018 2.13p 2.18p 2.03p 2.05p 553000
11/06/2018 2.10p 2.20p 1.90p 2.13p 2787360
08/06/2018 2.10p 2.10p 1.92p 1.95p 580000
07/06/2018 2.10p 2.10p 2.07p 2.10p 250000
06/06/2018 2.10p 2.18p 2.04p 2.10p 330548
05/06/2018 2.12p 2.12p 2.03p 2.10p 900000
04/06/2018 1.98p 2.12p 1.98p 2.12p 630309
01/06/2018 1.98p 2.07p 1.95p 1.98p 812177
31/05/2018 1.98p 1.98p 1.88p 1.98p 50000
30/05/2018 1.95p 1.98p 1.88p 1.98p 151082
29/05/2018 1.95p 2.02p 1.93p 1.95p 230290
25/05/2018 1.95p 1.95p 1.81p 1.95p 350179
24/05/2018 2.00p 2.06p 1.85p 1.95p 1497373
23/05/2018 1.90p 1.94p 1.80p 1.90p 209750
22/05/2018 2.10p 2.53p 1.73p 1.83p 4165757
21/05/2018 1.70p 1.78p 1.70p 1.78p 150000
18/05/2018 1.75p 1.75p 1.60p 1.70p 260000
17/05/2018 1.75p 1.75p 1.75p 1.75p 0
16/05/2018 1.75p 1.75p 1.75p 1.75p 0
15/05/2018 1.75p 1.75p 1.75p 1.75p 0
14/05/2018 1.75p 1.75p 1.62p 1.75p 27397
11/05/2018 1.60p 1.80p 1.60p 1.75p 330551
10/05/2018 1.58p 1.70p 1.58p 1.60p 505529
09/05/2018 1.58p 1.60p 1.58p 1.58p 0
08/05/2018 1.60p 1.60p 1.60p 1.60p 0
04/05/2018 1.60p 1.60p 1.59p 1.60p 45000
03/05/2018 1.60p 1.60p 1.54p 1.60p 70000
02/05/2018 1.53p 1.60p 1.53p 1.60p 213198
01/05/2018 1.50p 1.55p 1.50p 1.53p 471938
30/04/2018 1.50p 1.55p 1.40p 1.50p 51532
27/04/2018 1.60p 1.60p 1.45p 1.50p 317194
26/04/2018 1.63p 1.63p 1.60p 1.60p 0
25/04/2018 1.58p 1.64p 1.58p 1.63p 252372
24/04/2018 1.58p 1.58p 1.58p 1.58p 0
23/04/2018 1.60p 1.63p 1.57p 1.58p 100054
20/04/2018 1.63p 1.69p 1.60p 1.60p 528511
19/04/2018 1.53p 1.69p 1.53p 1.63p 902557
18/04/2018 1.43p 1.60p 1.43p 1.53p 243309
17/04/2018 1.43p 1.43p 1.43p 1.43p 0
16/04/2018 1.48p 1.48p 1.32p 1.43p 57752
13/04/2018 1.48p 1.52p 1.48p 1.48p 163863
12/04/2018 1.48p 1.48p 1.48p 1.48p 0
11/04/2018 1.48p 1.48p 1.37p 1.48p 120319
10/04/2018 1.48p 1.48p 1.45p 1.48p 150000
09/04/2018 1.48p 1.48p 1.48p 1.48p 0
06/04/2018 1.45p 1.48p 1.45p 1.48p 16747
05/04/2018 1.48p 1.48p 1.45p 1.45p 0
04/04/2018 1.50p 1.50p 1.40p 1.48p 85000
03/04/2018 1.38p 1.38p 1.26p 1.38p 1143
29/03/2018 1.38p 1.38p 1.38p 1.38p 1000000
28/03/2018 1.33p 1.38p 1.26p 1.38p 505000
27/03/2018 1.50p 1.70p 1.26p 1.33p 4233427
26/03/2018 1.40p 1.40p 1.31p 1.38p 335000
23/03/2018 1.45p 1.45p 1.32p 1.40p 1017291
22/03/2018 1.50p 1.50p 1.37p 1.45p 360000
21/03/2018 1.50p 1.58p 1.50p 1.50p 121410
20/03/2018 1.50p 1.50p 1.50p 1.50p 0
19/03/2018 1.50p 1.50p 1.50p 1.50p 0
16/03/2018 1.50p 1.50p 1.50p 1.50p 0
15/03/2018 1.50p 1.50p 1.50p 1.50p 0
14/03/2018 1.50p 1.55p 1.50p 1.50p 0
13/03/2018 1.58p 1.58p 1.40p 1.50p 369108
12/03/2018 1.58p 1.58p 1.46p 1.58p 72234
09/03/2018 1.58p 1.58p 1.58p 1.58p 0
08/03/2018 1.58p 1.58p 1.58p 1.58p 0
07/03/2018 1.58p 1.58p 1.58p 1.58p 0
06/03/2018 1.58p 1.58p 1.58p 1.58p 0
05/03/2018 1.58p 1.58p 1.46p 1.58p 15000
02/03/2018 1.58p 1.58p 1.46p 1.58p 59576
01/03/2018 1.58p 1.58p 1.58p 1.58p 0
28/02/2018 1.58p 1.58p 1.58p 1.58p 0
27/02/2018 1.60p 1.60p 1.50p 1.58p 319499
26/02/2018 1.60p 1.60p 1.50p 1.60p 92654
23/02/2018 1.60p 1.60p 1.60p 1.60p 0
22/02/2018 1.60p 1.60p 1.60p 1.60p 0
21/02/2018 1.60p 1.60p 1.50p 1.60p 33457
20/02/2018 1.60p 1.60p 1.60p 1.60p 0
19/02/2018 1.60p 1.60p 1.50p 1.60p 10000
16/02/2018 1.60p 1.60p 1.45p 1.60p 401257
15/02/2018 1.55p 1.60p 1.55p 1.60p 0
14/02/2018 1.53p 1.60p 1.53p 1.55p 200000
13/02/2018 1.53p 1.53p 1.53p 1.53p 0
12/02/2018 1.53p 1.57p 1.43p 1.53p 85063
09/02/2018 1.53p 1.53p 1.53p 1.53p 0
08/02/2018 1.50p 1.59p 1.50p 1.55p 267091
07/02/2018 1.50p 1.54p 1.50p 1.50p 82000
06/02/2018 1.45p 1.57p 1.42p 1.50p 117000
05/02/2018 1.60p 1.60p 1.40p 1.50p 68500
02/02/2018 1.60p 1.60p 1.50p 1.60p 10990
01/02/2018 1.60p 1.60p 1.50p 1.60p 45000
31/01/2018 1.65p 1.65p 1.50p 1.60p 231000
30/01/2018 1.70p 1.70p 1.50p 1.65p 172737

*Close Price adjusted for both dividends and splits