Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/01/2017 10,939.42p 11,062.50p 10,829.75p 11,062.50p 56
03/01/2017 10,935.73p 11,181.25p 10,863.00p 11,012.50p 112
30/12/2016 11,000.00p 11,181.25p 10,901.00p 11,062.50p 337
29/12/2016 10,825.00p 10,956.25p 10,825.00p 10,912.00p 38
28/12/2016 10,956.25p 10,956.25p 10,912.50p 10,912.50p 5
23/12/2016 11,000.00p 10,912.00p 10,750.00p 10,750.00p 0
22/12/2016 11,000.00p 11,000.00p 10,912.00p 10,912.00p 23
21/12/2016 10,829.00p 10,885.00p 10,825.00p 10,827.00p 284
20/12/2016 11,000.00p 11,200.00p 10,825.00p 11,012.50p 209
19/12/2016 10,970.00p 11,000.00p 10,750.00p 10,750.00p 375
16/12/2016 10,625.00p 10,775.00p 10,750.00p 10,775.00p 0
15/12/2016 10,625.00p 10,750.00p 10,605.00p 10,750.00p 58
14/12/2016 10,700.00p 10,750.50p 10,500.00p 10,750.50p 44641
13/12/2016 10,675.00p 10,850.00p 10,850.00p 10,850.00p 0
12/12/2016 10,675.00p 10,850.00p 10,675.00p 10,850.00p 5
09/12/2016 10,587.50p 10,750.00p 10,750.00p 10,750.00p 0
08/12/2016 10,587.50p 10,750.00p 10,675.00p 10,750.00p 0
07/12/2016 10,587.50p 10,675.00p 10,587.50p 10,675.00p 20
06/12/2016 10,829.00p 10,829.00p 10,675.00p 10,675.00p 1
05/12/2016 10,700.00p 10,832.50p 10,573.50p 10,675.00p 147
02/12/2016 10,573.50p 10,675.00p 10,573.50p 10,675.00p 112
01/12/2016 10,825.00p 10,825.00p 10,500.00p 10,500.00p 212
30/11/2016 10,468.75p 10,798.00p 10,468.75p 10,662.00p 494
29/11/2016 10,800.00p 10,800.00p 10,350.00p 10,350.00p 182
28/11/2016 10,301.00p 10,550.50p 10,301.00p 10,550.50p 147
25/11/2016 10,675.25p 10,675.25p 10,550.50p 10,550.50p 8
24/11/2016 10,300.00p 10,700.00p 10,300.00p 10,550.00p 48
23/11/2016 10,400.00p 10,613.00p 10,400.00p 10,613.00p 101
22/11/2016 10,351.00p 10,355.74p 10,351.00p 10,351.00p 121
21/11/2016 10,351.00p 10,630.00p 10,351.00p 10,351.00p 64
18/11/2016 10,351.00p 10,580.00p 10,351.00p 10,472.00p 122
17/11/2016 10,351.00p 10,351.00p 10,351.00p 10,351.00p 46
16/11/2016 10,350.00p 10,587.50p 10,350.00p 10,587.50p 24
15/11/2016 10,500.00p 10,588.00p 10,475.00p 10,588.00p 0
14/11/2016 10,500.00p 10,500.00p 10,351.00p 10,475.00p 433
11/11/2016 10,351.00p 10,513.50p 10,351.00p 10,513.50p 229
10/11/2016 10,350.00p 10,590.50p 10,350.00p 10,590.50p 187
09/11/2016 10,450.00p 10,550.00p 10,200.00p 10,550.00p 123
08/11/2016 10,505.00p 10,505.00p 10,505.00p 10,505.00p 52
07/11/2016 10,605.00p 10,827.75p 10,500.00p 10,752.50p 285
04/11/2016 10,600.00p 10,676.00p 10,600.00p 10,676.00p 43
03/11/2016 10,655.00p 10,849.50p 10,450.00p 10,849.50p 801
02/11/2016 10,800.00p 10,900.00p 10,655.00p 10,655.00p 355
01/11/2016 10,728.50p 10,952.50p 10,728.50p 10,952.50p 125
31/10/2016 10,760.00p 10,954.00p 10,600.00p 10,954.00p 1091
28/10/2016 10,837.00p 11,002.50p 10,763.45p 11,002.50p 386
27/10/2016 11,000.00p 11,002.50p 10,851.93p 11,002.50p 45
26/10/2016 10,755.00p 11,002.50p 10,725.00p 11,002.50p 365
25/10/2016 10,820.00p 11,002.50p 11,002.50p 11,002.50p 0
24/10/2016 10,820.00p 11,002.50p 10,804.50p 11,002.50p 211
21/10/2016 10,805.00p 11,000.00p 10,800.00p 11,000.00p 376
20/10/2016 10,850.00p 10,903.00p 10,800.00p 10,805.00p 547
19/10/2016 10,850.00p 10,975.00p 10,850.00p 10,975.00p 24
18/10/2016 10,933.00p 11,100.00p 11,075.00p 11,075.00p 0
17/10/2016 10,933.00p 11,100.00p 10,863.03p 11,100.00p 320
14/10/2016 11,225.00p 11,225.00p 11,100.00p 11,100.00p 22
13/10/2016 10,935.00p 11,200.00p 10,935.00p 11,100.00p 170
12/10/2016 10,930.00p 11,200.00p 10,930.00p 11,100.00p 116
11/10/2016 10,900.00p 11,100.00p 10,850.00p 11,100.00p 711
10/10/2016 10,910.00p 11,237.50p 10,910.00p 11,150.00p 356
07/10/2016 10,900.00p 11,100.00p 10,900.00p 11,100.00p 32
06/10/2016 10,950.00p 11,150.00p 10,950.00p 11,150.00p 6
05/10/2016 10,900.00p 11,200.00p 11,175.00p 11,200.00p 0
04/10/2016 10,900.00p 11,237.50p 10,900.00p 11,175.00p 363
03/10/2016 11,100.00p 11,100.00p 11,049.50p 11,049.50p 47
30/09/2016 10,955.65p 11,112.50p 10,955.65p 11,112.50p 55
29/09/2016 10,900.00p 11,137.50p 10,900.00p 11,137.50p 20
28/09/2016 11,000.00p 11,049.50p 10,850.00p 11,049.50p 218
27/09/2016 10,750.00p 10,874.50p 10,700.00p 10,874.50p 48
26/09/2016 10,850.00p 10,887.50p 10,750.00p 10,874.50p 624
23/09/2016 10,950.00p 10,950.00p 10,925.50p 10,925.50p 40
22/09/2016 10,961.00p 10,925.50p 10,888.00p 10,888.00p 0
21/09/2016 10,961.00p 10,950.00p 10,925.50p 10,925.50p 0
20/09/2016 10,961.00p 10,961.00p 10,950.00p 10,950.00p 100
19/09/2016 10,902.00p 10,925.50p 10,902.00p 10,925.50p 17
16/09/2016 11,000.00p 11,100.00p 10,950.00p 10,950.00p 0
15/09/2016 11,000.00p 11,100.00p 11,000.00p 11,100.00p 136
14/09/2016 10,943.96p 11,250.00p 11,250.00p 11,250.00p 0
13/09/2016 10,943.96p 11,250.00p 11,150.00p 11,250.00p 0
12/09/2016 10,943.96p 11,250.00p 11,150.00p 11,150.00p 0
09/09/2016 10,943.96p 11,250.00p 11,250.00p 11,250.00p 0
08/09/2016 10,943.96p 11,250.00p 11,250.00p 11,250.00p 0
07/09/2016 10,943.96p 11,250.00p 11,050.00p 11,250.00p 0
06/09/2016 10,943.96p 11,050.00p 10,917.92p 11,050.00p 67
05/09/2016 11,025.00p 11,150.00p 11,075.00p 11,075.00p 0
02/09/2016 11,025.00p 11,150.00p 11,100.00p 11,150.00p 0
01/09/2016 11,025.00p 11,150.00p 11,100.00p 11,100.00p 0
31/08/2016 11,025.00p 11,275.00p 11,025.00p 11,150.00p 95
30/08/2016 10,860.00p 11,245.00p 10,860.00p 11,150.00p 420
26/08/2016 10,999.00p 11,100.00p 10,972.91p 11,100.00p 386
25/08/2016 10,974.15p 10,974.15p 10,899.50p 10,899.50p 9
24/08/2016 10,934.52p 10,934.52p 10,875.00p 10,875.00p 90
23/08/2016 10,921.52p 10,921.52p 10,873.50p 10,873.50p 45
22/08/2016 10,700.00p 10,924.50p 10,700.00p 10,700.00p 50
19/08/2016 10,745.70p 10,849.50p 10,745.70p 10,849.50p 38
18/08/2016 10,652.45p 10,919.78p 10,652.45p 10,848.50p 256
17/08/2016 10,700.00p 10,850.00p 10,555.00p 10,600.00p 517
16/08/2016 10,500.00p 10,625.00p 10,500.00p 10,500.00p 128
15/08/2016 10,700.00p 10,869.25p 10,500.00p 10,500.00p 587
12/08/2016 10,650.00p 10,650.00p 10,650.00p 10,650.00p 58
11/08/2016 10,687.24p 10,797.00p 10,687.24p 10,737.50p 177
10/08/2016 10,650.00p 10,825.00p 10,650.00p 10,825.00p 7
09/08/2016 10,700.00p 10,700.00p 10,650.00p 10,650.00p 116
08/08/2016 10,700.00p 10,737.50p 10,700.00p 10,700.00p 68
05/08/2016 10,700.00p 10,850.00p 10,700.00p 10,850.00p 72
04/08/2016 10,700.00p 10,850.00p 10,825.00p 10,850.00p 0
03/08/2016 10,700.00p 10,825.00p 10,650.00p 10,825.00p 41
02/08/2016 11,000.00p 11,500.00p 10,500.00p 10,732.00p 1588
01/08/2016 11,080.00p 11,250.00p 11,080.00p 11,250.00p 50
29/07/2016 11,100.00p 11,227.00p 11,000.00p 11,227.00p 169
28/07/2016 11,116.00p 11,275.00p 11,116.00p 11,116.00p 45
27/07/2016 11,000.00p 11,675.00p 11,000.00p 11,129.00p 1238
26/07/2016 10,500.00p 10,900.00p 10,321.50p 10,706.00p 888
25/07/2016 10,150.00p 10,425.00p 10,005.00p 10,215.00p 763
22/07/2016 10,100.00p 10,150.00p 10,016.70p 10,150.00p 777
21/07/2016 10,075.00p 10,100.00p 9,974.60p 10,100.00p 1768
20/07/2016 10,075.00p 10,138.75p 9,965.00p 10,043.50p 463
19/07/2016 10,000.00p 10,136.30p 9,950.00p 9,950.00p 785
18/07/2016 10,005.00p 10,068.82p 9,950.00p 9,960.00p 985
15/07/2016 10,023.00p 10,023.00p 10,005.00p 10,005.00p 2215
14/07/2016 10,023.00p 10,129.75p 10,013.00p 10,023.00p 147
13/07/2016 10,500.00p 10,500.00p 10,000.00p 10,100.00p 1090
12/07/2016 10,108.00p 10,320.00p 10,108.00p 10,260.00p 230
11/07/2016 10,000.00p 10,202.50p 9,955.00p 10,000.00p 1320
08/07/2016 10,000.00p 10,143.75p 9,960.00p 10,041.00p 493
07/07/2016 10,326.25p 10,326.25p 10,202.50p 10,202.50p 9
06/07/2016 10,005.00p 10,350.00p 9,925.00p 9,956.00p 2481
05/07/2016 10,201.00p 10,252.75p 10,055.00p 10,100.00p 167
04/07/2016 10,000.00p 10,375.00p 10,250.00p 10,375.00p 0
01/07/2016 10,000.00p 10,300.00p 10,000.00p 10,250.00p 1383
30/06/2016 10,005.00p 10,250.00p 10,000.00p 10,010.00p 432
29/06/2016 9,905.00p 10,050.00p 9,860.00p 10,005.00p 286
28/06/2016 9,800.00p 10,000.00p 9,750.00p 9,952.00p 3728
27/06/2016 10,050.00p 10,050.00p 9,750.00p 9,825.00p 3338
24/06/2016 10,000.00p 10,300.00p 9,700.00p 10,249.00p 4027
23/06/2016 10,551.00p 10,672.25p 10,385.00p 10,385.00p 527
22/06/2016 10,697.00p 10,725.00p 10,280.00p 10,360.00p 723
21/06/2016 10,675.00p 10,675.00p 10,305.00p 10,386.00p 654
20/06/2016 10,325.00p 10,621.00p 10,230.00p 10,450.00p 412
17/06/2016 10,250.00p 10,620.00p 10,051.00p 10,224.00p 62867
16/06/2016 10,225.00p 10,480.00p 10,005.00p 10,010.00p 1494
15/06/2016 10,350.00p 10,600.00p 10,285.00p 10,325.00p 1179
14/06/2016 10,600.00p 10,640.00p 10,335.00p 10,340.00p 735
13/06/2016 10,655.00p 10,875.00p 10,640.00p 10,640.00p 641
10/06/2016 10,625.00p 10,813.00p 10,625.00p 10,775.00p 299
09/06/2016 11,000.00p 11,000.00p 10,650.00p 10,650.00p 284
08/06/2016 10,625.00p 10,934.37p 10,625.00p 10,655.00p 832
07/06/2016 10,625.00p 11,000.00p 10,625.00p 10,650.00p 467
06/06/2016 10,948.00p 11,057.50p 10,756.63p 11,000.00p 1177
03/06/2016 10,962.00p 10,962.50p 10,850.00p 10,850.00p 419
02/06/2016 11,025.00p 11,025.00p 10,774.94p 10,950.00p 151
01/06/2016 11,125.00p 11,137.50p 11,125.00p 11,137.50p 0
31/05/2016 11,125.00p 11,125.00p 11,125.00p 11,125.00p 55
27/05/2016 11,101.50p 11,162.50p 11,050.00p 11,162.50p 105
26/05/2016 11,050.00p 11,050.00p 10,900.00p 11,025.00p 744
25/05/2016 11,100.00p 11,100.00p 11,100.00p 11,100.00p 7
24/05/2016 11,050.00p 11,150.00p 11,050.00p 11,100.00p 158
23/05/2016 11,100.00p 11,236.00p 11,000.00p 11,050.00p 444
20/05/2016 11,100.00p 11,120.00p 11,100.00p 11,100.00p 182
19/05/2016 11,150.00p 11,409.00p 11,100.00p 11,100.00p 84
18/05/2016 11,150.00p 11,157.00p 11,150.00p 11,150.00p 43
17/05/2016 11,150.00p 11,374.00p 11,150.00p 11,150.00p 544
16/05/2016 11,150.00p 11,409.00p 11,150.00p 11,175.00p 196
13/05/2016 11,269.00p 11,269.00p 11,148.37p 11,269.00p 152
12/05/2016 11,200.00p 11,300.00p 11,150.00p 11,150.00p 960
11/05/2016 11,200.00p 11,230.00p 11,200.00p 11,200.00p 120
10/05/2016 11,300.00p 11,500.00p 11,300.00p 11,500.00p 563
09/05/2016 11,300.00p 11,304.00p 11,200.00p 11,200.00p 71
06/05/2016 11,400.00p 11,400.00p 11,200.00p 11,400.00p 104
05/05/2016 11,200.00p 11,215.00p 11,200.00p 11,200.00p 15
04/05/2016 11,200.00p 11,200.00p 11,150.00p 11,200.00p 940
03/05/2016 11,250.00p 11,600.00p 11,200.00p 11,200.00p 854
29/04/2016 11,700.00p 11,700.00p 11,319.75p 11,606.00p 14
28/04/2016 11,700.00p 11,700.00p 11,323.24p 11,700.00p 21
27/04/2016 11,606.00p 11,674.00p 11,463.90p 11,674.00p 19
26/04/2016 11,400.00p 11,600.00p 11,400.00p 11,600.00p 164
25/04/2016 11,800.00p 11,800.00p 11,473.24p 11,800.00p 10
22/04/2016 11,850.00p 11,850.00p 11,477.50p 11,850.00p 50
21/04/2016 11,450.00p 11,950.00p 11,450.00p 11,950.00p 147
20/04/2016 11,950.00p 11,950.00p 11,450.00p 11,950.00p 161
19/04/2016 11,450.00p 11,450.00p 11,450.00p 11,450.00p 8
18/04/2016 11,527.50p 11,950.00p 11,527.50p 11,700.00p 7
15/04/2016 11,450.00p 11,950.00p 11,450.00p 11,950.00p 247
14/04/2016 11,500.00p 11,577.50p 11,450.00p 11,450.00p 187
13/04/2016 11,600.00p 11,920.00p 11,546.00p 11,546.00p 240
12/04/2016 12,000.00p 12,000.00p 11,555.80p 12,000.00p 31
11/04/2016 11,950.00p 11,950.00p 11,800.00p 11,800.00p 106
08/04/2016 11,650.00p 11,660.00p 11,465.00p 11,650.00p 110
07/04/2016 11,587.50p 11,625.00p 11,587.50p 11,625.00p 42
06/04/2016 11,700.00p 11,700.00p 11,565.00p 11,700.00p 393
05/04/2016 11,725.00p 11,800.00p 11,400.00p 11,600.00p 838
04/04/2016 11,900.00p 11,900.00p 11,450.00p 11,450.00p 665
01/04/2016 11,500.00p 11,800.00p 11,500.00p 11,800.00p 1001
31/03/2016 11,900.00p 11,900.00p 11,500.00p 11,867.00p 336
30/03/2016 11,850.00p 11,900.00p 11,500.00p 11,587.50p 281
29/03/2016 11,500.00p 11,850.00p 11,400.00p 11,850.00p 1016
24/03/2016 11,400.00p 11,750.00p 11,400.00p 11,700.00p 933
23/03/2016 11,400.00p 11,500.00p 11,400.00p 11,500.00p 620
22/03/2016 11,200.00p 11,500.00p 11,200.00p 11,200.00p 888
21/03/2016 11,300.00p 11,437.50p 11,200.00p 11,200.00p 1440

*Close Price adjusted for both dividends and splits