Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
08/06/2015 12,300.00p 12,300.00p 12,237.50p 12,237.50p 0
05/06/2015 12,300.00p 12,300.00p 12,100.00p 12,300.00p 25
04/06/2015 12,318.75p 12,318.75p 12,158.76p 12,225.00p 75
03/06/2015 12,324.00p 12,337.50p 12,160.00p 12,275.00p 308
02/06/2015 12,316.50p 12,316.50p 12,235.00p 12,235.00p 12
01/06/2015 12,310.00p 12,310.00p 12,236.00p 12,250.00p 9
29/05/2015 12,236.50p 12,237.50p 12,236.00p 12,236.00p 130
28/05/2015 12,324.25p 12,245.00p 12,237.50p 12,237.50p 0
27/05/2015 12,324.25p 12,324.25p 12,118.06p 12,245.00p 107
26/05/2015 12,200.00p 12,250.00p 12,200.00p 12,250.00p 157
22/05/2015 12,085.00p 12,181.25p 12,067.50p 12,067.50p 74
21/05/2015 12,250.00p 12,250.00p 12,200.00p 12,200.00p 44
20/05/2015 12,300.00p 12,366.00p 12,126.04p 12,200.00p 300
19/05/2015 12,100.00p 12,500.00p 12,100.00p 12,366.00p 754
18/05/2015 12,050.00p 12,183.20p 12,050.00p 12,100.00p 323
15/05/2015 11,800.00p 12,060.00p 11,800.00p 12,060.00p 778
14/05/2015 11,749.00p 11,750.00p 11,575.00p 11,700.00p 165
13/05/2015 11,500.00p 11,678.50p 11,237.00p 11,678.50p 2171
12/05/2015 11,500.00p 11,600.00p 11,100.00p 11,440.00p 838
11/05/2015 11,200.00p 12,006.00p 10,903.01p 12,006.00p 1055
08/05/2015 10,900.00p 11,125.00p 10,800.00p 11,000.00p 415
07/05/2015 10,755.00p 10,825.00p 10,600.00p 10,825.00p 45
06/05/2015 10,600.00p 10,900.00p 10,600.00p 10,600.00p 121
05/05/2015 10,800.00p 10,900.00p 10,700.00p 10,700.00p 353
01/05/2015 11,000.00p 11,000.00p 10,736.00p 10,805.00p 95
30/04/2015 10,962.50p 10,982.50p 10,630.00p 10,815.00p 273
29/04/2015 10,866.00p 11,000.00p 10,850.00p 10,850.00p 353
28/04/2015 11,000.00p 11,000.00p 10,600.00p 10,918.00p 171
27/04/2015 10,900.00p 11,000.00p 10,585.92p 11,000.00p 455
24/04/2015 10,900.00p 10,900.00p 10,750.00p 10,900.00p 524
23/04/2015 10,785.00p 10,785.00p 10,400.00p 10,600.00p 200
22/04/2015 10,400.00p 10,785.00p 10,400.00p 10,400.00p 508
21/04/2015 10,480.00p 10,700.00p 10,480.00p 10,700.00p 631
20/04/2015 10,500.00p 10,750.00p 10,500.00p 10,687.50p 10
17/04/2015 10,480.00p 10,675.00p 10,480.00p 10,675.00p 100
16/04/2015 11,000.00p 11,000.00p 10,560.80p 10,725.00p 464
15/04/2015 10,689.00p 10,750.00p 10,480.80p 10,700.00p 184
14/04/2015 11,000.00p 11,000.00p 10,420.00p 10,650.00p 50
13/04/2015 10,500.00p 11,000.00p 10,330.00p 10,500.00p 276
10/04/2015 11,000.00p 11,000.00p 10,330.00p 11,000.00p 118
09/04/2015 11,000.00p 11,000.00p 10,375.00p 10,600.00p 388
08/04/2015 10,700.00p 10,800.00p 10,400.00p 10,675.00p 460
07/04/2015 10,700.00p 10,700.00p 10,350.00p 10,626.00p 860
02/04/2015 10,311.00p 10,495.00p 10,310.00p 10,310.00p 400
01/04/2015 10,700.00p 10,700.00p 10,215.00p 10,502.50p 568
31/03/2015 10,221.00p 10,525.00p 10,220.00p 10,250.00p 1541
30/03/2015 10,735.00p 10,735.00p 10,201.00p 10,735.00p 1142
27/03/2015 10,351.00p 10,880.00p 10,250.00p 10,250.00p 1384
26/03/2015 10,351.00p 10,887.20p 10,300.00p 10,400.00p 1659
25/03/2015 10,500.00p 10,880.00p 10,400.00p 10,675.00p 612
24/03/2015 11,000.00p 11,000.00p 10,450.00p 10,700.00p 773
23/03/2015 10,500.00p 10,913.05p 10,300.00p 10,900.00p 1197
20/03/2015 10,251.00p 10,487.00p 10,230.00p 10,485.00p 948
19/03/2015 10,251.00p 10,450.00p 10,000.00p 10,250.00p 3327
18/03/2015 10,601.00p 10,740.00p 10,399.38p 10,400.00p 2016
17/03/2015 10,900.00p 11,074.30p 10,600.00p 10,600.00p 1924
16/03/2015 11,300.00p 11,548.00p 10,900.00p 11,200.00p 1616
13/03/2015 11,599.00p 11,647.26p 11,305.98p 11,350.00p 1011
12/03/2015 11,926.00p 11,926.00p 11,500.00p 11,700.00p 706
11/03/2015 12,101.00p 12,399.00p 11,801.00p 11,900.00p 521
10/03/2015 12,000.00p 12,150.00p 11,825.00p 12,000.00p 192
09/03/2015 12,200.00p 12,240.00p 11,809.33p 12,150.00p 304
06/03/2015 12,400.00p 12,425.00p 11,985.00p 11,985.00p 710
05/03/2015 12,650.00p 12,650.00p 12,201.00p 12,500.00p 341
04/03/2015 12,650.00p 12,650.00p 12,174.12p 12,425.50p 412
03/03/2015 12,237.00p 12,270.00p 12,200.00p 12,200.00p 465
02/03/2015 12,650.00p 12,650.00p 12,200.00p 12,200.00p 275
27/02/2015 12,240.00p 12,480.00p 12,220.00p 12,437.50p 668
26/02/2015 12,500.00p 12,500.00p 12,205.99p 12,350.00p 1452
25/02/2015 12,201.00p 12,494.53p 12,201.00p 12,380.00p 426
24/02/2015 12,280.00p 12,650.00p 12,240.00p 12,399.50p 333
23/02/2015 12,302.00p 12,767.69p 12,200.00p 12,200.00p 594
20/02/2015 12,700.00p 12,800.00p 12,300.00p 12,300.00p 508
19/02/2015 12,301.00p 12,755.00p 12,300.00p 12,300.00p 688
18/02/2015 12,900.00p 12,900.00p 12,600.00p 12,600.00p 844
17/02/2015 12,600.00p 12,850.00p 12,520.95p 12,725.00p 830
16/02/2015 12,500.00p 12,791.00p 12,350.00p 12,350.00p 990
13/02/2015 12,100.00p 12,500.00p 11,950.75p 12,500.00p 1348
12/02/2015 11,901.00p 12,303.99p 11,900.00p 11,900.00p 296
11/02/2015 12,200.00p 12,200.00p 11,800.00p 12,075.50p 948
10/02/2015 12,000.00p 12,100.00p 11,700.00p 11,720.00p 1137
09/02/2015 11,900.00p 12,200.00p 11,632.00p 11,850.00p 2878
06/02/2015 11,200.00p 11,955.10p 11,094.26p 11,900.00p 3194

*Close Price adjusted for both dividends and splits