Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/04/2018 10,340.00p 10,650.00p 10,650.00p 10,650.00p 0
05/04/2018 10,340.00p 10,650.00p 10,340.00p 10,650.00p 2
04/04/2018 10,340.00p 10,650.00p 10,340.00p 10,650.00p 219
03/04/2018 10,375.00p 10,650.00p 10,300.00p 10,650.00p 571
29/03/2018 10,415.00p 10,650.00p 10,415.00p 10,650.00p 294
28/03/2018 10,410.00p 10,600.00p 10,335.00p 10,600.00p 274
27/03/2018 10,500.00p 10,600.00p 10,335.00p 10,600.00p 616
26/03/2018 10,300.00p 10,510.00p 10,300.00p 10,400.00p 362
23/03/2018 10,300.00p 10,550.00p 10,300.00p 10,550.00p 253
22/03/2018 10,500.00p 10,550.00p 10,335.00p 10,550.00p 640
21/03/2018 10,360.00p 10,650.00p 10,360.00p 10,650.00p 312
20/03/2018 10,330.00p 10,650.00p 10,330.00p 10,650.00p 82
19/03/2018 10,320.00p 10,600.00p 10,320.00p 10,600.00p 571
16/03/2018 10,500.00p 10,600.00p 10,420.00p 10,600.00p 527
15/03/2018 10,500.00p 10,650.00p 10,650.00p 10,650.00p 0
14/03/2018 10,500.00p 10,650.00p 10,550.00p 10,650.00p 0
13/03/2018 10,500.00p 10,555.00p 10,420.00p 10,550.00p 151
12/03/2018 10,560.00p 10,750.00p 10,550.00p 10,750.00p 108
09/03/2018 10,550.00p 10,800.00p 10,550.00p 10,750.00p 385
08/03/2018 10,550.00p 10,750.00p 10,750.00p 10,750.00p 0
07/03/2018 10,550.00p 10,750.00p 10,750.00p 10,750.00p 0
06/03/2018 10,550.00p 10,750.00p 10,550.00p 10,750.00p 50
05/03/2018 10,500.00p 10,750.00p 10,500.00p 10,750.00p 267
02/03/2018 11,000.00p 11,000.00p 10,460.00p 10,750.00p 173
01/03/2018 10,400.00p 10,700.00p 10,400.00p 10,700.00p 276
28/02/2018 10,460.00p 10,700.00p 10,460.00p 10,700.00p 20
27/02/2018 10,400.00p 10,700.00p 10,400.00p 10,700.00p 426
26/02/2018 10,700.00p 10,790.00p 10,400.00p 10,600.00p 713
23/02/2018 10,700.00p 10,850.00p 10,700.00p 10,850.00p 8
22/02/2018 10,700.00p 10,850.00p 10,700.00p 10,850.00p 8
21/02/2018 10,800.00p 10,850.00p 10,700.00p 10,850.00p 137
20/02/2018 10,500.00p 10,650.00p 10,500.00p 10,650.00p 58
19/02/2018 10,500.00p 10,650.00p 10,310.00p 10,650.00p 58
16/02/2018 10,800.00p 10,800.00p 10,550.00p 10,550.00p 60
15/02/2018 10,300.00p 10,550.00p 10,300.00p 10,550.00p 9
14/02/2018 10,400.00p 10,994.00p 10,400.00p 10,700.00p 69
13/02/2018 10,300.00p 10,828.00p 10,300.00p 10,600.00p 43
12/02/2018 10,950.00p 10,950.00p 10,480.00p 10,600.00p 244
09/02/2018 10,600.00p 10,694.00p 10,400.00p 10,650.00p 188
08/02/2018 10,400.00p 10,550.00p 10,300.00p 10,550.00p 9
07/02/2018 10,800.00p 10,800.00p 10,352.00p 10,650.00p 330
06/02/2018 10,300.00p 10,650.00p 10,300.00p 10,550.00p 503
05/02/2018 10,600.00p 10,600.00p 10,300.00p 10,450.00p 2972
02/02/2018 10,500.00p 10,790.00p 10,500.00p 10,750.00p 458
01/02/2018 10,600.00p 10,750.00p 10,500.00p 10,750.00p 282
31/01/2018 10,700.00p 10,800.00p 10,600.00p 10,800.00p 593
30/01/2018 10,800.00p 10,950.00p 10,700.00p 10,950.00p 503
29/01/2018 10,806.00p 11,100.00p 10,806.00p 11,100.00p 154
26/01/2018 10,806.00p 11,100.00p 11,100.00p 11,100.00p 500
25/01/2018 10,806.00p 11,100.00p 10,806.00p 11,100.00p 70
24/01/2018 10,806.00p 11,100.00p 10,806.00p 11,100.00p 175
23/01/2018 10,800.00p 10,900.00p 10,800.00p 10,900.00p 187
22/01/2018 10,800.00p 10,900.00p 10,800.00p 10,900.00p 155
19/01/2018 11,005.00p 11,250.00p 11,005.00p 11,250.00p 9
18/01/2018 11,000.00p 11,250.00p 11,250.00p 11,250.00p 6600
17/01/2018 11,000.00p 11,250.00p 11,000.00p 11,250.00p 93
16/01/2018 11,050.00p 11,250.00p 11,050.00p 11,250.00p 13
15/01/2018 11,099.00p 11,100.00p 11,099.00p 11,100.00p 100
12/01/2018 11,200.00p 11,200.00p 11,020.00p 11,100.00p 552
11/01/2018 11,000.00p 11,210.00p 11,000.00p 11,100.00p 243
10/01/2018 11,145.50p 11,150.00p 11,145.50p 11,150.00p 12
09/01/2018 11,200.00p 11,200.00p 11,100.00p 11,200.00p 516
08/01/2018 11,100.00p 11,200.00p 11,100.00p 11,200.00p 241
05/01/2018 11,130.90p 11,250.00p 11,130.90p 11,250.00p 60
04/01/2018 11,050.00p 11,300.00p 11,050.00p 11,300.00p 178
03/01/2018 11,100.00p 11,250.00p 11,000.00p 11,250.00p 70
02/01/2018 11,104.00p 11,300.00p 11,104.00p 11,300.00p 87
29/12/2017 11,250.00p 11,250.00p 11,200.00p 11,200.00p 40
28/12/2017 11,425.00p 11,425.00p 11,287.50p 11,287.50p 75
27/12/2017 11,250.00p 11,287.50p 11,287.50p 11,287.50p 0
22/12/2017 11,250.00p 11,425.00p 11,250.00p 11,287.50p 176
21/12/2017 11,400.00p 11,400.00p 11,158.25p 11,287.50p 113
20/12/2017 11,350.00p 11,425.00p 11,350.00p 11,425.00p 11
19/12/2017 11,150.00p 11,425.00p 11,325.00p 11,425.00p 0
18/12/2017 11,150.00p 11,425.00p 11,325.00p 11,325.00p 0
15/12/2017 11,150.00p 11,425.00p 11,425.00p 11,425.00p 0
14/12/2017 11,150.00p 11,425.00p 11,150.00p 11,425.00p 21
13/12/2017 11,150.00p 11,425.00p 11,150.00p 11,425.00p 17
12/12/2017 11,150.00p 11,425.00p 11,150.00p 11,425.00p 17
11/12/2017 11,100.00p 11,325.00p 11,100.00p 11,325.00p 231
08/12/2017 11,250.00p 11,400.00p 11,250.00p 11,400.00p 91
07/12/2017 11,250.00p 11,250.00p 11,250.00p 11,250.00p 59
06/12/2017 11,250.00p 11,474.50p 11,250.00p 11,474.50p 10
05/12/2017 11,250.00p 11,374.50p 11,250.00p 11,374.50p 15
04/12/2017 11,263.47p 11,474.50p 11,263.47p 11,474.50p 17
01/12/2017 11,300.00p 11,474.50p 11,025.00p 11,474.50p 315
30/11/2017 11,499.50p 11,499.50p 11,499.50p 11,499.50p 26
29/11/2017 11,300.00p 11,499.50p 11,300.00p 11,499.50p 55
28/11/2017 11,300.00p 11,499.50p 11,300.00p 11,499.50p 169
27/11/2017 11,300.00p 11,500.00p 11,300.00p 11,499.50p 82
24/11/2017 11,300.00p 11,500.00p 11,300.00p 11,500.00p 91
23/11/2017 11,300.00p 11,569.26p 11,225.00p 11,499.50p 67
22/11/2017 11,300.00p 11,400.00p 11,300.00p 11,399.50p 23
21/11/2017 11,550.00p 11,600.00p 11,399.50p 11,399.50p 994
20/11/2017 11,477.45p 11,724.50p 11,477.45p 11,724.50p 4
17/11/2017 11,550.00p 11,724.50p 11,649.50p 11,724.50p 0
16/11/2017 11,550.00p 11,649.50p 11,500.00p 11,649.50p 415
15/11/2017 11,500.00p 11,685.00p 11,500.00p 11,500.00p 21
14/11/2017 11,501.00p 11,800.00p 11,500.00p 11,749.50p 63
13/11/2017 11,500.00p 11,800.00p 11,500.00p 11,750.00p 133
10/11/2017 11,500.00p 11,750.00p 11,550.00p 11,750.00p 191
09/11/2017 11,500.00p 11,750.00p 11,750.00p 11,750.00p 0
08/11/2017 11,500.00p 11,750.00p 11,501.00p 11,750.00p 544
07/11/2017 11,500.00p 11,750.00p 11,550.00p 11,750.00p 240
06/11/2017 11,500.00p 12,018.00p 11,500.00p 11,850.00p 467
03/11/2017 11,500.00p 11,850.00p 11,500.00p 11,850.00p 20
02/11/2017 11,500.00p 11,850.00p 11,850.00p 11,850.00p 0
01/11/2017 11,500.00p 11,850.00p 11,850.00p 11,850.00p 0
31/10/2017 11,500.00p 11,875.00p 11,850.00p 11,850.00p 0
30/10/2017 11,500.00p 12,070.00p 11,875.00p 11,875.00p 328
27/10/2017 11,500.00p 12,070.00p 11,850.00p 11,850.00p 30
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

*Close Price adjusted for both dividends and splits