Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/03/2016 11,250.00p 11,637.00p 11,200.00p 11,637.00p 660
17/03/2016 11,250.00p 11,250.00p 11,250.00p 11,250.00p 9
16/03/2016 11,500.00p 11,500.00p 11,200.00p 11,443.00p 250
15/03/2016 11,650.00p 11,700.00p 11,200.00p 11,200.00p 330
14/03/2016 11,200.00p 11,500.00p 11,150.00p 11,500.00p 557
11/03/2016 11,200.00p 11,500.00p 11,200.00p 11,500.00p 245
10/03/2016 11,500.00p 11,500.00p 11,250.00p 11,500.00p 221
09/03/2016 11,700.00p 11,700.00p 11,700.00p 11,700.00p 1
08/03/2016 11,800.00p 11,800.00p 11,400.00p 11,700.00p 554
07/03/2016 11,589.00p 11,589.00p 11,530.00p 11,589.00p 207
04/03/2016 11,800.00p 11,800.00p 11,566.00p 11,566.00p 278
03/03/2016 11,800.00p 11,800.00p 11,250.00p 11,800.00p 209
02/03/2016 11,200.00p 11,690.00p 11,200.00p 11,462.50p 1369
01/03/2016 11,550.00p 11,550.00p 11,185.45p 11,350.00p 6795
29/02/2016 11,550.00p 11,550.00p 11,550.00p 11,550.00p 2
26/02/2016 11,200.00p 11,325.00p 11,200.00p 11,325.00p 5000
25/02/2016 11,200.00p 11,550.00p 11,122.00p 11,200.00p 9803
24/02/2016 11,200.00p 11,422.50p 11,122.50p 11,337.50p 3839
23/02/2016 11,200.00p 11,375.00p 11,200.00p 11,375.00p 0
22/02/2016 11,200.00p 11,445.00p 11,200.00p 11,200.00p 42
19/02/2016 11,400.00p 11,400.00p 11,250.00p 11,250.00p 152
18/02/2016 11,300.00p 11,400.00p 11,025.00p 11,400.00p 254
17/02/2016 11,200.00p 11,400.00p 11,200.00p 11,400.00p 279
16/02/2016 11,347.00p 11,546.00p 11,347.00p 11,400.00p 477
15/02/2016 11,700.00p 11,700.00p 11,200.00p 11,200.00p 24
12/02/2016 11,500.00p 11,500.00p 11,200.00p 11,200.00p 927
11/02/2016 11,200.00p 11,377.00p 11,125.00p 11,204.00p 1570
10/02/2016 11,200.00p 11,700.00p 11,200.00p 11,500.00p 259
09/02/2016 11,200.00p 11,575.00p 11,200.00p 11,200.00p 23
08/02/2016 11,200.00p 11,700.00p 11,200.00p 11,450.00p 531
05/02/2016 11,533.00p 11,600.00p 11,425.00p 11,425.00p 126
04/02/2016 11,200.00p 11,425.00p 11,200.00p 11,425.00p 0
03/02/2016 11,200.00p 11,200.00p 11,200.00p 11,200.00p 8
02/02/2016 11,600.00p 11,600.00p 11,200.00p 11,225.00p 246
01/02/2016 11,200.00p 11,525.00p 11,100.00p 11,200.00p 369
29/01/2016 11,200.00p 11,351.00p 11,200.00p 11,200.00p 116
28/01/2016 11,700.00p 11,700.00p 11,290.06p 11,351.00p 23
27/01/2016 11,200.00p 11,200.00p 11,200.00p 11,200.00p 6
26/01/2016 11,255.00p 11,575.00p 11,255.00p 11,450.00p 142
25/01/2016 11,650.00p 11,650.00p 11,550.00p 11,550.00p 29
22/01/2016 11,203.00p 11,550.00p 11,450.00p 11,550.00p 0
21/01/2016 11,203.00p 11,450.00p 11,350.00p 11,450.00p 0
20/01/2016 11,203.00p 11,350.00p 11,203.00p 11,350.00p 145
19/01/2016 11,300.00p 11,448.00p 11,300.00p 11,300.00p 468
18/01/2016 11,403.00p 11,700.00p 11,351.50p 11,400.00p 257
15/01/2016 11,650.00p 11,700.00p 11,500.00p 11,700.00p 140
14/01/2016 12,000.00p 12,000.00p 11,600.00p 11,600.00p 307
13/01/2016 11,650.00p 11,650.00p 11,500.00p 11,508.00p 126
12/01/2016 11,650.00p 11,825.00p 11,650.00p 11,825.00p 88
11/01/2016 12,000.00p 12,000.00p 12,000.00p 12,000.00p 1
08/01/2016 12,000.00p 11,950.00p 11,825.00p 11,825.00p 0
07/01/2016 12,000.00p 12,000.00p 11,950.00p 11,950.00p 10
06/01/2016 11,700.00p 11,700.00p 11,700.00p 11,700.00p 14
05/01/2016 12,100.00p 12,100.00p 11,724.00p 11,900.00p 109
04/01/2016 12,100.00p 12,100.00p 11,700.00p 11,900.00p 142
31/12/2015 11,700.00p 11,700.00p 11,700.00p 11,700.00p 1
30/12/2015 11,855.00p 11,950.00p 11,855.00p 11,950.00p 43
29/12/2015 11,950.00p 12,200.00p 11,950.00p 11,950.00p 41
24/12/2015 11,800.00p 11,950.00p 11,800.00p 11,950.00p 0
23/12/2015 11,800.00p 12,070.00p 11,800.00p 11,800.00p 80
22/12/2015 11,700.00p 11,959.00p 11,700.00p 11,709.00p 178
21/12/2015 12,200.00p 12,200.00p 12,200.00p 12,200.00p 1
18/12/2015 12,200.00p 12,200.00p 12,000.00p 12,200.00p 157
17/12/2015 11,900.00p 12,100.00p 11,900.00p 12,100.00p 76
16/12/2015 11,800.00p 12,004.00p 11,500.00p 11,500.00p 617
15/12/2015 12,000.00p 12,050.00p 11,877.50p 11,925.00p 118
14/12/2015 12,075.00p 12,184.60p 11,800.00p 12,100.00p 330
11/12/2015 12,000.00p 12,210.00p 11,925.00p 11,925.00p 36
10/12/2015 12,000.00p 12,150.00p 11,900.00p 12,100.00p 395
09/12/2015 12,300.00p 12,300.00p 12,250.50p 12,250.50p 77
08/12/2015 12,023.00p 12,320.90p 12,023.00p 12,250.50p 97
07/12/2015 12,050.00p 12,350.20p 12,050.00p 12,050.00p 58
04/12/2015 12,350.90p 12,350.90p 12,027.65p 12,251.50p 361
03/12/2015 12,150.00p 12,255.50p 12,148.04p 12,255.50p 334
02/12/2015 11,450.00p 12,250.00p 11,450.00p 12,250.00p 1069
01/12/2015 11,400.00p 11,446.85p 11,350.00p 11,400.00p 301
30/11/2015 11,649.00p 11,649.00p 11,400.00p 11,449.50p 250
27/11/2015 11,550.00p 11,625.00p 11,500.00p 11,500.00p 234
26/11/2015 11,500.00p 11,600.00p 11,400.00p 11,500.00p 415
25/11/2015 11,250.00p 11,388.00p 11,250.00p 11,350.00p 440
24/11/2015 11,250.00p 11,325.00p 11,250.00p 11,325.00p 118
23/11/2015 11,250.00p 11,281.50p 11,250.00p 11,250.00p 224
20/11/2015 11,425.00p 11,425.00p 11,375.00p 11,375.00p 50
19/11/2015 11,406.00p 11,406.00p 11,275.00p 11,375.00p 154
18/11/2015 11,264.00p 11,375.00p 11,200.00p 11,375.00p 954
17/11/2015 11,409.00p 11,410.00p 11,409.00p 11,410.00p 19
16/11/2015 11,255.00p 11,375.00p 11,255.00p 11,375.00p 173
13/11/2015 11,250.00p 11,425.00p 11,424.50p 11,424.50p 0
12/11/2015 11,250.00p 11,425.00p 11,250.00p 11,425.00p 540
11/11/2015 11,250.00p 11,375.00p 11,250.00p 11,375.00p 950
10/11/2015 11,275.00p 11,375.00p 11,275.00p 11,375.00p 42
09/11/2015 11,275.00p 11,375.00p 11,275.00p 11,325.00p 10
06/11/2015 11,275.00p 11,375.00p 11,275.00p 11,375.00p 13
05/11/2015 11,250.00p 11,375.00p 11,250.00p 11,375.00p 1
04/11/2015 11,500.00p 11,500.00p 11,278.75p 11,500.00p 69
03/11/2015 11,300.00p 11,700.00p 11,300.00p 11,375.00p 30
02/11/2015 11,700.00p 11,700.00p 11,700.00p 11,700.00p 52
30/10/2015 11,250.00p 11,253.00p 11,250.00p 11,253.00p 512
29/10/2015 11,400.00p 11,400.00p 11,250.00p 11,325.00p 101
28/10/2015 11,250.00p 11,425.00p 11,250.00p 11,310.00p 646
27/10/2015 11,250.00p 11,500.00p 11,250.00p 11,500.00p 292
26/10/2015 11,259.00p 11,375.00p 11,259.00p 11,375.00p 162
23/10/2015 11,380.00p 11,380.00p 11,375.00p 11,375.00p 25
22/10/2015 11,250.00p 11,475.00p 11,475.00p 11,475.00p 0
21/10/2015 11,250.00p 11,475.00p 11,475.00p 11,475.00p 0
20/10/2015 11,250.00p 11,475.00p 11,250.00p 11,475.00p 325
19/10/2015 11,250.00p 11,475.00p 11,250.00p 11,475.00p 0
16/10/2015 11,250.00p 11,375.00p 11,200.00p 11,250.00p 2610
15/10/2015 11,250.00p 11,375.00p 11,250.00p 11,375.00p 150
14/10/2015 11,250.00p 11,375.00p 11,250.00p 11,375.00p 265
13/10/2015 11,250.00p 11,375.00p 11,250.00p 11,375.00p 75
12/10/2015 11,250.00p 11,253.00p 11,250.00p 11,253.00p 916
09/10/2015 11,250.00p 11,487.50p 11,200.00p 11,225.00p 454
08/10/2015 11,250.00p 11,487.50p 11,350.00p 11,487.50p 0
07/10/2015 11,250.00p 11,700.00p 11,250.00p 11,350.00p 302
06/10/2015 11,700.00p 11,700.00p 11,700.00p 11,700.00p 3
05/10/2015 11,250.00p 11,250.00p 11,250.00p 11,250.00p 6
02/10/2015 11,481.12p 11,437.50p 11,437.50p 11,437.50p 0
01/10/2015 11,481.12p 11,481.12p 11,350.00p 11,437.50p 230
30/09/2015 11,716.00p 11,716.00p 11,300.00p 11,307.00p 808
29/09/2015 11,600.00p 11,742.00p 11,500.00p 11,600.00p 584
28/09/2015 12,000.00p 12,000.00p 12,000.00p 12,000.00p 200
25/09/2015 11,900.00p 12,050.00p 11,850.00p 12,050.00p 300
24/09/2015 11,700.00p 11,850.00p 11,700.00p 11,850.00p 1
23/09/2015 11,893.00p 12,022.50p 11,845.00p 12,022.50p 133
22/09/2015 11,845.00p 11,900.00p 11,840.00p 11,845.00p 732
21/09/2015 11,845.00p 11,880.50p 11,820.00p 11,845.00p 151
18/09/2015 11,845.00p 12,117.50p 11,845.00p 11,845.00p 178
17/09/2015 11,900.00p 11,900.00p 11,900.00p 11,900.00p 18
16/09/2015 11,921.96p 12,122.50p 11,921.96p 12,122.50p 25
15/09/2015 11,926.12p 12,072.50p 11,926.12p 12,022.50p 15
14/09/2015 11,900.00p 12,072.50p 11,900.00p 12,072.50p 300
11/09/2015 11,845.00p 12,000.00p 11,845.00p 12,000.00p 0
10/09/2015 11,845.00p 11,845.00p 11,845.00p 11,845.00p 4
09/09/2015 12,093.50p 12,072.50p 12,072.50p 12,072.50p 0
08/09/2015 12,093.50p 12,072.50p 12,072.50p 12,072.50p 0
07/09/2015 12,093.50p 12,093.50p 11,917.80p 12,072.50p 58
04/09/2015 12,200.00p 11,950.00p 11,850.00p 11,950.00p 0
03/09/2015 12,200.00p 12,200.00p 11,850.00p 11,850.00p 67
02/09/2015 11,900.00p 12,019.00p 11,845.00p 11,845.00p 155
01/09/2015 11,820.00p 11,892.00p 11,820.00p 11,820.00p 21
28/08/2015 11,825.00p 11,862.50p 11,862.50p 11,862.50p 0
27/08/2015 11,825.00p 11,880.50p 11,810.00p 11,862.50p 242
26/08/2015 11,775.00p 11,867.50p 11,600.00p 11,837.50p 604
25/08/2015 11,600.00p 11,837.50p 11,389.82p 11,837.50p 455
24/08/2015 11,800.00p 11,867.00p 11,725.00p 11,795.00p 635
21/08/2015 11,800.00p 11,847.85p 11,790.00p 11,845.00p 933
20/08/2015 11,845.00p 11,922.50p 11,845.00p 11,922.50p 186
19/08/2015 12,000.00p 12,030.00p 11,865.00p 11,910.00p 193
18/08/2015 11,845.00p 11,947.50p 11,900.00p 11,900.00p 0
17/08/2015 11,845.00p 11,947.50p 11,866.00p 11,947.50p 0
14/08/2015 11,845.00p 11,866.00p 11,845.00p 11,866.00p 118
13/08/2015 11,845.00p 12,036.25p 11,845.00p 11,900.00p 346
12/08/2015 11,845.00p 11,845.00p 11,845.00p 11,845.00p 9
11/08/2015 11,946.71p 12,072.50p 11,972.50p 11,972.50p 0
10/08/2015 11,946.71p 12,181.70p 11,936.00p 12,072.50p 333
07/08/2015 11,960.00p 12,200.00p 11,960.00p 12,075.00p 372
06/08/2015 12,035.00p 12,157.40p 12,035.00p 12,035.00p 52
05/08/2015 12,029.00p 12,029.00p 11,913.25p 12,029.00p 396
04/08/2015 11,850.00p 12,022.50p 11,847.00p 12,022.50p 0
03/08/2015 11,850.00p 12,016.25p 11,845.00p 11,847.00p 1130
31/07/2015 11,900.00p 12,025.00p 12,025.00p 12,025.00p 0
30/07/2015 11,900.00p 12,025.00p 12,024.50p 12,025.00p 0
29/07/2015 11,900.00p 12,024.50p 11,925.00p 12,024.50p 0
28/07/2015 11,900.00p 11,925.00p 11,851.50p 11,925.00p 326
27/07/2015 12,000.00p 12,000.00p 11,950.00p 12,000.00p 0
24/07/2015 12,000.00p 12,000.00p 11,950.00p 11,950.00p 300
23/07/2015 12,120.00p 12,144.00p 12,015.00p 12,122.00p 351
22/07/2015 12,110.00p 12,200.00p 12,110.00p 12,110.00p 526
21/07/2015 12,100.00p 12,199.50p 12,015.00p 12,107.50p 328
20/07/2015 12,101.00p 12,186.00p 12,101.00p 12,170.00p 44
17/07/2015 12,101.00p 12,200.00p 12,101.00p 12,200.00p 121
16/07/2015 12,200.00p 12,439.08p 12,174.50p 12,210.00p 710
15/07/2015 12,101.00p 12,152.16p 12,050.00p 12,103.00p 1118
14/07/2015 12,100.00p 12,200.00p 12,021.66p 12,200.00p 240
13/07/2015 12,030.00p 12,074.80p 12,005.00p 12,010.00p 598
10/07/2015 12,101.00p 12,101.00p 12,000.00p 12,010.00p 378
09/07/2015 12,200.00p 12,200.00p 12,028.40p 12,150.00p 383
08/07/2015 12,006.00p 12,065.80p 12,006.00p 12,006.00p 332
07/07/2015 12,140.00p 12,150.00p 11,900.00p 11,900.00p 361
06/07/2015 12,210.00p 12,300.00p 12,070.59p 12,175.00p 734
03/07/2015 12,000.00p 12,150.00p 11,922.00p 12,149.50p 233
02/07/2015 11,875.00p 12,087.50p 11,875.00p 12,087.50p 1
01/07/2015 12,125.00p 12,125.00p 11,900.00p 11,900.00p 130
30/06/2015 11,713.00p 11,921.52p 11,713.00p 11,800.00p 519
29/06/2015 11,700.00p 11,885.26p 11,625.00p 11,713.00p 263
26/06/2015 12,050.00p 12,050.00p 11,800.00p 11,800.00p 494
25/06/2015 12,001.00p 12,317.58p 11,950.00p 11,950.00p 1280
24/06/2015 12,200.00p 12,200.00p 11,900.00p 12,000.00p 218
23/06/2015 11,950.00p 11,993.20p 11,825.00p 11,825.00p 294
22/06/2015 12,000.00p 12,000.00p 11,959.50p 12,000.00p 375
19/06/2015 11,750.00p 11,750.00p 11,750.00p 11,750.00p 138
18/06/2015 12,204.00p 12,204.00p 12,151.50p 12,204.00p 16
17/06/2015 12,199.00p 12,199.00p 11,805.00p 12,199.00p 126
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

*Close Price adjusted for both dividends and splits