Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/02/2024 9,500.00p 9,858.00p 9,456.00p 9,700.00p 3664
31/01/2024 9,600.00p 9,850.00p 9,456.00p 9,600.00p 349
30/01/2024 9,600.00p 9,600.00p 9,550.00p 9,550.00p 0
29/01/2024 9,600.00p 9,600.00p 9,378.00p 9,600.00p 552
26/01/2024 9,550.00p 9,775.00p 9,500.00p 9,775.00p 447
25/01/2024 9,850.00p 9,770.00p 9,555.00p 9,725.00p 325
24/01/2024 9,850.00p 9,700.00p 9,520.00p 9,700.00p 100
23/01/2024 9,850.00p 9,810.00p 9,700.00p 9,700.00p 20
22/01/2024 9,850.00p 9,820.00p 9,700.00p 9,700.00p 18
19/01/2024 9,850.00p 9,900.00p 9,554.51p 9,900.00p 1171
18/01/2024 9,850.00p 10,050.00p 9,850.00p 10,050.00p 2747
17/01/2024 10,500.00p 10,195.00p 10,175.00p 10,175.00p 30
16/01/2024 10,500.00p 10,175.00p 9,882.50p 10,175.00p 215
15/01/2024 10,500.00p 10,175.00p 10,175.00p 10,175.00p 0
12/01/2024 10,500.00p 10,270.00p 9,888.00p 10,175.00p 202
11/01/2024 10,500.00p 10,500.00p 9,882.50p 10,175.00p 268
10/01/2024 10,800.00p 10,300.00p 9,882.50p 10,175.00p 89
09/01/2024 10,800.00p 10,370.00p 9,909.50p 10,175.00p 350
08/01/2024 10,800.00p 10,275.00p 10,275.00p 10,275.00p 0
05/01/2024 10,800.00p 10,572.50p 10,275.00p 10,275.00p 9
04/01/2024 10,800.00p 10,572.50p 10,275.00p 10,275.00p 28
03/01/2024 10,800.00p 10,800.00p 10,275.00p 10,275.00p 84
02/01/2024 10,800.00p 10,467.50p 9,850.00p 10,325.00p 479
29/12/2023 10,800.00p 10,325.00p 10,325.00p 10,325.00p 0
28/12/2023 10,800.00p 10,325.00p 10,325.00p 10,325.00p 0
27/12/2023 10,800.00p 10,800.00p 10,325.00p 10,325.00p 0
22/12/2023 10,800.00p 10,800.00p 10,800.00p 10,800.00p 5
21/12/2023 10,000.00p 10,467.50p 9,885.00p 10,325.00p 103
20/12/2023 10,000.00p 10,300.00p 10,125.00p 10,300.00p 145
19/12/2023 10,000.00p 10,500.00p 10,000.00p 10,500.00p 474
18/12/2023 10,000.00p 10,000.00p 9,700.00p 9,700.00p 0
15/12/2023 10,000.00p 10,000.00p 10,000.00p 10,000.00p 3
14/12/2023 9,400.00p 9,896.00p 9,400.00p 9,700.00p 35
13/12/2023 10,000.00p 9,899.00p 9,600.00p 9,600.00p 27
12/12/2023 10,000.00p 10,000.00p 9,240.00p 9,900.00p 33
11/12/2023 10,000.00p 9,880.00p 9,700.00p 9,700.00p 75
08/12/2023 10,000.00p 9,899.00p 9,600.00p 9,600.00p 20
07/12/2023 10,000.00p 9,800.00p 9,600.00p 9,600.00p 0
06/12/2023 10,000.00p 9,892.00p 9,800.00p 9,800.00p 1
05/12/2023 10,000.00p 10,000.00p 9,600.00p 9,800.00p 234
04/12/2023 9,400.00p 9,600.00p 9,200.00p 9,600.00p 102
01/12/2023 9,400.00p 9,824.00p 9,400.00p 9,800.00p 97
30/11/2023 10,300.00p 9,950.00p 9,900.00p 9,900.00p 50
29/11/2023 10,300.00p 9,900.00p 9,900.00p 9,900.00p 0
28/11/2023 10,300.00p 9,900.00p 9,485.00p 9,900.00p 8
27/11/2023 10,300.00p 9,685.00p 9,424.00p 9,500.00p 31
24/11/2023 10,300.00p 10,300.00p 9,400.00p 9,575.00p 557
23/11/2023 10,100.00p 9,850.00p 9,660.83p 9,775.00p 343
22/11/2023 10,100.00p 10,075.00p 9,675.00p 10,075.00p 118
21/11/2023 10,100.00p 10,075.00p 9,850.00p 10,075.00p 206
20/11/2023 10,100.00p 10,075.00p 9,660.00p 10,075.00p 52
17/11/2023 10,100.00p 10,400.00p 10,100.00p 10,400.00p 104
16/11/2023 9,650.00p 10,075.00p 9,650.00p 10,075.00p 5
15/11/2023 9,850.00p 10,000.00p 9,660.00p 10,000.00p 139
14/11/2023 9,900.00p 10,000.00p 9,650.00p 10,000.00p 377
13/11/2023 9,650.00p 10,075.00p 9,884.00p 10,075.00p 18
10/11/2023 9,650.00p 10,075.00p 10,075.00p 10,075.00p 0
09/11/2023 9,650.00p 10,075.00p 10,075.00p 10,075.00p 0
08/11/2023 9,650.00p 10,075.00p 9,650.00p 10,075.00p 31
07/11/2023 9,650.00p 10,075.00p 9,650.00p 10,075.00p 234
06/11/2023 9,650.00p 10,075.00p 9,600.00p 10,075.00p 33
03/11/2023 9,650.00p 10,075.00p 9,705.00p 10,075.00p 230
02/11/2023 9,650.00p 10,075.00p 9,705.00p 10,075.00p 88
01/11/2023 9,650.00p 10,075.00p 9,800.00p 10,075.00p 0
31/10/2023 9,650.00p 9,925.00p 9,671.00p 9,800.00p 116
30/10/2023 9,650.00p 10,075.00p 9,650.00p 10,075.00p 613
27/10/2023 9,700.00p 10,150.00p 10,100.00p 10,100.00p 0
26/10/2023 9,700.00p 10,150.00p 10,150.00p 10,150.00p 0
25/10/2023 9,700.00p 10,150.00p 10,150.00p 10,150.00p 0
24/10/2023 9,700.00p 10,150.00p 9,950.00p 10,150.00p 0
23/10/2023 9,700.00p 10,000.00p 9,655.00p 9,950.00p 835
20/10/2023 9,700.00p 10,200.00p 9,999.00p 10,200.00p 300
19/10/2023 9,700.00p 9,700.00p 9,700.00p 9,700.00p 325
18/10/2023 9,900.00p 10,100.00p 9,760.00p 10,100.00p 207
17/10/2023 9,900.00p 10,100.00p 9,700.00p 10,100.00p 436
16/10/2023 9,600.00p 10,200.00p 10,009.00p 10,200.00p 7
13/10/2023 9,600.00p 10,200.00p 10,014.00p 10,200.00p 204
12/10/2023 9,600.00p 10,300.00p 9,600.00p 10,200.00p 332
11/10/2023 9,950.00p 9,980.00p 9,650.00p 9,850.00p 4213
10/10/2023 10,600.00p 10,300.00p 10,290.00p 10,300.00p 15
09/10/2023 10,600.00p 10,600.00p 10,000.00p 10,300.00p 83
06/10/2023 10,000.00p 10,300.00p 10,000.00p 10,300.00p 928
05/10/2023 10,100.00p 10,350.00p 10,300.00p 10,350.00p 71
04/10/2023 10,100.00p 10,350.00p 10,343.00p 10,350.00p 9
03/10/2023 10,100.00p 10,350.00p 10,049.00p 10,350.00p 100
02/10/2023 10,100.00p 10,350.00p 10,049.00p 10,350.00p 85
29/09/2023 10,100.00p 10,350.00p 10,343.00p 10,350.00p 33
28/09/2023 10,100.00p 10,400.00p 10,000.00p 10,400.00p 953
27/09/2023 10,300.00p 10,500.00p 10,125.00p 10,500.00p 352
26/09/2023 10,300.00p 10,550.00p 10,200.00p 10,550.00p 752
25/09/2023 10,400.00p 10,600.00p 10,350.00p 10,600.00p 194
22/09/2023 10,400.00p 10,870.00p 10,350.00p 10,600.00p 160
21/09/2023 10,400.00p 10,650.00p 10,260.00p 10,650.00p 382
20/09/2023 10,400.00p 10,500.00p 10,400.00p 10,500.00p 141
19/09/2023 10,400.00p 10,650.00p 10,455.00p 10,650.00p 50
18/09/2023 10,400.00p 10,650.00p 10,650.00p 10,650.00p 0
15/09/2023 10,400.00p 10,650.00p 10,600.00p 10,650.00p 0
14/09/2023 10,400.00p 10,600.00p 10,305.00p 10,600.00p 177
13/09/2023 10,700.00p 10,700.00p 10,700.00p 10,700.00p 6
12/09/2023 10,500.00p 10,625.00p 10,455.00p 10,600.00p 391
11/09/2023 10,400.00p 10,650.00p 10,550.00p 10,650.00p 0
08/09/2023 10,400.00p 10,550.00p 10,550.00p 10,550.00p 0
07/09/2023 10,400.00p 10,700.00p 10,550.00p 10,550.00p 0
06/09/2023 10,400.00p 10,700.00p 10,340.00p 10,700.00p 65
05/09/2023 10,500.00p 10,650.00p 10,500.00p 10,650.00p 50
04/09/2023 10,600.00p 10,700.00p 10,600.00p 10,700.00p 60
01/09/2023 10,700.00p 10,750.00p 10,690.00p 10,750.00p 141
31/08/2023 10,600.00p 10,700.00p 10,500.00p 10,700.00p 533
30/08/2023 10,300.00p 10,550.00p 10,281.00p 10,550.00p 35
29/08/2023 10,300.00p 10,788.00p 10,550.00p 10,550.00p 255
25/08/2023 10,300.00p 10,550.00p 10,200.00p 10,550.00p 446
24/08/2023 10,300.00p 10,550.00p 10,550.00p 10,550.00p 0
23/08/2023 10,300.00p 10,550.00p 10,200.00p 10,550.00p 125
22/08/2023 10,300.00p 10,650.00p 10,400.00p 10,400.00p 0
21/08/2023 10,300.00p 10,800.00p 10,650.00p 10,650.00p 0
18/08/2023 10,300.00p 10,800.00p 10,300.00p 10,800.00p 673
17/08/2023 10,400.00p 10,650.00p 10,440.00p 10,650.00p 45
16/08/2023 10,400.00p 10,900.00p 10,400.00p 10,650.00p 89
15/08/2023 11,000.00p 10,900.00p 10,540.00p 10,750.00p 64
14/08/2023 11,000.00p 10,849.00p 10,750.00p 10,750.00p 120
11/08/2023 11,000.00p 10,800.00p 10,600.00p 10,600.00p 46
10/08/2023 11,000.00p 10,849.00p 10,540.00p 10,750.00p 138
09/08/2023 11,000.00p 11,000.00p 10,600.00p 10,600.00p 41
08/08/2023 10,800.00p 10,800.00p 10,600.00p 10,600.00p 318
07/08/2023 10,800.00p 10,950.00p 10,800.00p 10,950.00p 91
04/08/2023 11,300.00p 11,050.00p 11,050.00p 11,050.00p 0
03/08/2023 11,300.00p 11,050.00p 11,050.00p 11,050.00p 0
02/08/2023 11,300.00p 11,050.00p 11,050.00p 11,050.00p 0
01/08/2023 11,300.00p 11,050.00p 11,050.00p 11,050.00p 0
31/07/2023 11,300.00p 11,050.00p 11,050.00p 11,050.00p 0
28/07/2023 11,300.00p 11,050.00p 11,050.00p 11,050.00p 0
27/07/2023 11,300.00p 11,050.00p 11,000.00p 11,050.00p 0
26/07/2023 11,300.00p 11,000.00p 11,000.00p 11,000.00p 0
25/07/2023 11,300.00p 11,000.00p 11,000.00p 11,000.00p 0
24/07/2023 11,300.00p 11,300.00p 11,000.00p 11,000.00p 0
21/07/2023 11,300.00p 11,300.00p 11,300.00p 11,300.00p 14
20/07/2023 10,700.00p 11,180.00p 11,000.00p 11,000.00p 3
19/07/2023 10,700.00p 11,150.00p 10,700.00p 11,150.00p 365
18/07/2023 11,000.00p 10,850.00p 10,700.00p 10,850.00p 1
17/07/2023 11,000.00p 10,800.00p 10,700.00p 10,700.00p 0
14/07/2023 11,000.00p 11,000.00p 10,675.00p 10,800.00p 39
13/07/2023 10,600.00p 10,750.00p 10,600.00p 10,750.00p 34
12/07/2023 11,200.00p 10,950.00p 10,900.00p 10,900.00p 0
11/07/2023 11,200.00p 10,950.00p 10,900.00p 10,950.00p 36
10/07/2023 11,200.00p 11,100.00p 11,100.00p 11,100.00p 0
07/07/2023 11,200.00p 11,200.00p 10,900.00p 11,100.00p 96
06/07/2023 11,200.00p 11,400.00p 10,600.00p 11,400.00p 159
05/07/2023 11,500.00p 11,450.00p 11,450.00p 11,450.00p 0
04/07/2023 11,500.00p 11,450.00p 11,350.00p 11,450.00p 0
03/07/2023 11,500.00p 11,350.00p 11,100.00p 11,350.00p 357
30/06/2023 11,500.00p 11,300.00p 11,225.00p 11,300.00p 524
29/06/2023 11,500.00p 11,500.00p 11,000.00p 11,300.00p 816
28/06/2023 11,000.00p 11,225.00p 11,200.00p 11,200.00p 8
27/06/2023 11,000.00p 11,150.00p 11,150.00p 11,150.00p 1000
26/06/2023 11,000.00p 11,100.00p 11,050.00p 11,050.00p 0
23/06/2023 11,000.00p 11,100.00p 11,000.00p 11,100.00p 83
22/06/2023 11,100.00p 10,850.00p 10,715.00p 10,850.00p 100
21/06/2023 11,100.00p 10,944.00p 10,710.00p 10,850.00p 140
20/06/2023 11,100.00p 11,100.00p 10,850.00p 10,850.00p 130
19/06/2023 11,400.00p 11,400.00p 10,850.00p 10,850.00p 24
16/06/2023 11,000.00p 11,000.00p 11,000.00p 11,000.00p 4
15/06/2023 11,000.00p 11,350.00p 10,850.00p 11,350.00p 121
14/06/2023 11,500.00p 11,000.00p 10,700.00p 11,000.00p 202
13/06/2023 11,500.00p 11,500.00p 10,999.00p 11,500.00p 22
12/06/2023 10,700.00p 11,100.00p 11,050.00p 11,050.00p 0
09/06/2023 10,700.00p 11,100.00p 10,999.00p 11,100.00p 50
08/06/2023 10,700.00p 10,840.00p 10,700.00p 10,700.00p 32
07/06/2023 11,000.00p 11,050.00p 10,815.86p 11,050.00p 225
06/06/2023 11,000.00p 11,100.00p 11,050.00p 11,050.00p 0
05/06/2023 11,000.00p 11,100.00p 10,800.00p 11,100.00p 225
02/06/2023 11,000.00p 11,000.00p 11,000.00p 11,000.00p 454
01/06/2023 11,000.00p 11,150.00p 11,070.00p 11,150.00p 11
31/05/2023 11,000.00p 11,100.00p 10,700.00p 10,950.00p 1798
30/05/2023 11,700.00p 11,100.00p 11,013.43p 11,100.00p 453
26/05/2023 11,700.00p 11,700.00p 10,900.00p 11,100.00p 282
25/05/2023 11,200.00p 11,350.00p 11,250.00p 11,350.00p 0
24/05/2023 11,200.00p 11,250.00p 11,050.00p 11,250.00p 270
23/05/2023 11,700.00p 11,400.00p 11,300.00p 11,400.00p 170
22/05/2023 11,700.00p 11,800.00p 11,125.00p 11,800.00p 112
19/05/2023 11,000.00p 11,415.00p 11,000.00p 11,100.00p 711
18/05/2023 11,100.00p 11,150.00p 11,100.00p 11,100.00p 0
17/05/2023 11,100.00p 11,150.00p 11,025.00p 11,150.00p 110
16/05/2023 11,100.00p 11,200.00p 11,100.00p 11,200.00p 0
15/05/2023 11,100.00p 11,100.00p 10,900.00p 11,100.00p 347
12/05/2023 11,300.00p 11,300.00p 11,015.00p 11,200.00p 6
11/05/2023 11,000.00p 11,100.00p 10,852.41p 11,100.00p 123
10/05/2023 11,000.00p 11,117.24p 11,000.00p 11,000.00p 302
09/05/2023 11,000.00p 11,050.00p 11,000.00p 11,050.00p 35
05/05/2023 11,200.00p 11,200.00p 11,200.00p 11,200.00p 0
04/05/2023 11,200.00p 11,200.00p 11,200.00p 11,200.00p 3
03/05/2023 11,200.00p 11,200.00p 11,030.60p 11,200.00p 1165
02/05/2023 11,100.00p 11,250.00p 11,150.00p 11,150.00p 0
28/04/2023 11,100.00p 11,400.00p 11,100.00p 11,250.00p 507
27/04/2023 11,400.00p 11,250.00p 11,235.00p 11,250.00p 8
26/04/2023 11,400.00p 11,400.00p 11,250.00p 11,250.00p 2
25/04/2023 11,100.00p 11,250.00p 11,250.00p 11,250.00p 0
24/04/2023 11,100.00p 11,250.00p 11,100.00p 11,250.00p 219
21/04/2023 11,100.00p 11,400.00p 11,100.00p 11,400.00p 167
20/04/2023 10,500.00p 10,950.00p 10,724.50p 10,950.00p 2020
19/04/2023 10,500.00p 10,850.00p 10,550.00p 10,850.00p 1081

*Close Price adjusted for both dividends and splits