Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/04/2023 10,500.00p 11,000.00p 10,500.00p 11,000.00p 37
17/04/2023 11,200.00p 10,850.00p 10,500.00p 10,850.00p 7
14/04/2023 11,200.00p 10,850.00p 10,815.00p 10,850.00p 14
13/04/2023 11,200.00p 11,200.00p 10,630.00p 11,000.00p 73
12/04/2023 11,000.00p 10,900.00p 10,864.00p 10,900.00p 413
11/04/2023 11,000.00p 11,000.00p 10,700.00p 11,000.00p 1217
06/04/2023 11,000.00p 10,950.00p 10,605.00p 10,950.00p 63
05/04/2023 11,000.00p 11,000.00p 10,605.00p 10,900.00p 441
04/04/2023 10,500.00p 10,900.00p 10,643.71p 10,900.00p 128
03/04/2023 10,500.00p 10,950.00p 10,900.00p 10,950.00p 0
31/03/2023 10,500.00p 10,900.00p 10,850.00p 10,900.00p 0
30/03/2023 10,500.00p 11,050.00p 10,500.00p 10,850.00p 2097
29/03/2023 10,500.00p 11,000.00p 10,800.00p 10,800.00p 76
28/03/2023 10,500.00p 11,000.00p 10,500.00p 10,800.00p 384
27/03/2023 11,100.00p 11,200.00p 10,800.00p 11,200.00p 69
24/03/2023 10,600.00p 11,100.00p 10,900.00p 11,100.00p 75
23/03/2023 10,600.00p 10,900.00p 10,600.00p 10,800.00p 161
22/03/2023 10,800.00p 11,000.00p 10,600.00p 11,000.00p 3375
21/03/2023 11,200.00p 11,200.00p 10,820.00p 11,000.00p 102
20/03/2023 10,800.00p 11,000.00p 10,600.00p 11,000.00p 875
17/03/2023 11,000.00p 11,205.00p 10,800.00p 11,100.00p 96
16/03/2023 10,900.00p 11,260.00p 10,800.00p 11,100.00p 944
15/03/2023 11,200.00p 11,295.75p 10,900.00p 10,900.00p 322
14/03/2023 11,500.00p 11,500.00p 11,000.00p 11,400.00p 123
13/03/2023 11,300.00p 11,300.00p 11,300.00p 11,300.00p 254
10/03/2023 11,200.00p 11,350.00p 11,300.00p 11,300.00p 0
09/03/2023 11,200.00p 11,350.00p 10,800.00p 11,350.00p 596
08/03/2023 11,400.00p 11,500.00p 11,400.00p 11,500.00p 161
07/03/2023 11,500.00p 11,700.00p 11,600.00p 11,700.00p 0
06/03/2023 11,500.00p 11,640.00p 11,500.00p 11,600.00p 78
03/03/2023 11,600.00p 11,650.00p 11,600.00p 11,600.00p 138
02/03/2023 11,300.00p 11,700.00p 11,500.00p 11,500.00p 0
01/03/2023 11,300.00p 11,700.00p 11,100.00p 11,700.00p 298
28/02/2023 11,600.00p 11,500.00p 11,300.00p 11,500.00p 18
27/02/2023 11,600.00p 11,822.00p 11,600.00p 11,700.00p 172
24/02/2023 11,800.00p 11,800.00p 11,300.00p 11,800.00p 203
23/02/2023 11,800.00p 11,800.00p 11,800.00p 11,800.00p 8
22/02/2023 12,000.00p 11,900.00p 11,650.00p 11,900.00p 0
21/02/2023 12,000.00p 11,650.00p 11,500.00p 11,650.00p 3
20/02/2023 12,000.00p 11,800.00p 11,660.00p 11,800.00p 250
17/02/2023 12,000.00p 11,900.00p 11,900.00p 11,900.00p 0
16/02/2023 12,000.00p 12,000.00p 11,250.00p 11,900.00p 1997
15/02/2023 11,800.00p 12,520.00p 11,502.50p 12,000.00p 1009
14/02/2023 12,300.00p 12,485.71p 11,994.25p 12,200.00p 232
13/02/2023 12,300.00p 12,500.00p 11,955.00p 12,150.00p 169
10/02/2023 12,300.00p 12,150.00p 11,940.00p 12,150.00p 40
09/02/2023 12,300.00p 12,500.00p 11,940.00p 12,500.00p 645
08/02/2023 12,300.00p 12,250.00p 11,831.00p 12,050.00p 318
07/02/2023 12,300.00p 12,050.00p 11,800.00p 12,050.00p 167
06/02/2023 12,300.00p 12,300.00p 12,050.00p 12,050.00p 171
03/02/2023 11,900.00p 11,850.00p 11,600.00p 11,850.00p 18
02/02/2023 11,900.00p 12,300.00p 11,600.00p 12,300.00p 652
01/02/2023 12,000.00p 12,300.00p 11,800.00p 11,950.00p 463
31/01/2023 12,300.00p 12,100.00p 12,050.00p 12,050.00p 0
30/01/2023 12,300.00p 12,300.00p 11,475.00p 12,100.00p 658
27/01/2023 11,600.00p 11,800.00p 11,600.00p 11,800.00p 12
26/01/2023 12,000.00p 12,300.00p 11,600.00p 11,750.00p 2405
25/01/2023 11,700.00p 11,850.00p 11,850.00p 11,850.00p 0
24/01/2023 11,700.00p 12,040.00p 11,850.00p 11,850.00p 20
23/01/2023 11,700.00p 11,850.00p 11,700.00p 11,850.00p 1000
20/01/2023 11,700.00p 12,072.00p 11,700.00p 11,700.00p 56
19/01/2023 12,200.00p 12,200.00p 11,150.00p 11,900.00p 20203
18/01/2023 12,000.00p 12,000.00p 11,800.00p 11,900.00p 1320
17/01/2023 11,800.00p 11,900.00p 11,525.00p 11,900.00p 276
16/01/2023 11,800.00p 11,800.00p 11,750.00p 11,750.00p 21
13/01/2023 11,800.00p 11,800.00p 11,750.00p 11,750.00p 76
12/01/2023 11,200.00p 11,650.00p 11,420.00p 11,650.00p 208
11/01/2023 11,200.00p 11,526.80p 11,250.00p 11,300.00p 394
10/01/2023 11,200.00p 11,477.86p 11,200.00p 11,400.00p 204
09/01/2023 11,600.00p 11,550.00p 11,500.00p 11,550.00p 0
06/01/2023 11,600.00p 11,600.00p 11,300.00p 11,500.00p 170
05/01/2023 11,500.00p 11,700.00p 11,200.00p 11,200.00p 1850
04/01/2023 12,500.00p 12,040.00p 11,200.00p 12,000.00p 1933
03/01/2023 12,500.00p 12,043.60p 11,618.03p 12,000.00p 106
30/12/2022 12,500.00p 12,500.00p 12,500.00p 12,500.00p 5
29/12/2022 11,800.00p 12,000.00p 11,800.00p 12,000.00p 0
28/12/2022 11,800.00p 11,800.00p 11,800.00p 11,800.00p 6
23/12/2022 11,800.00p 12,060.57p 11,500.00p 12,000.00p 4
22/12/2022 11,800.00p 11,800.00p 11,800.00p 11,800.00p 12
21/12/2022 11,800.00p 12,000.00p 12,000.00p 12,000.00p 0
20/12/2022 11,800.00p 12,000.00p 11,800.00p 12,000.00p 0
19/12/2022 11,800.00p 11,800.00p 11,600.00p 11,800.00p 160
16/12/2022 11,800.00p 11,800.00p 11,707.00p 11,800.00p 168
15/12/2022 11,800.00p 12,100.00p 12,100.00p 12,100.00p 0
14/12/2022 11,800.00p 12,137.50p 12,100.00p 12,100.00p 20
13/12/2022 11,800.00p 12,135.00p 12,100.00p 12,100.00p 16
12/12/2022 11,800.00p 12,137.50p 11,800.00p 11,800.00p 30
09/12/2022 11,900.00p 12,100.00p 11,900.00p 12,100.00p 0
08/12/2022 11,900.00p 12,100.00p 11,700.00p 11,900.00p 487
07/12/2022 11,800.00p 11,800.00p 11,800.00p 11,800.00p 11
06/12/2022 11,700.00p 12,190.00p 11,700.00p 11,800.00p 65
05/12/2022 11,600.00p 12,050.00p 11,840.00p 12,050.00p 50
02/12/2022 11,600.00p 12,160.00p 11,600.00p 11,800.00p 14
01/12/2022 11,700.00p 12,160.00p 11,760.00p 12,050.00p 36
30/11/2022 11,700.00p 12,200.00p 11,840.00p 12,050.00p 84
29/11/2022 11,700.00p 12,050.00p 12,015.00p 12,050.00p 240
28/11/2022 11,700.00p 12,050.00p 11,960.00p 12,050.00p 1
25/11/2022 11,700.00p 12,000.00p 11,500.00p 12,000.00p 3217
24/11/2022 11,700.00p 12,000.00p 11,507.00p 12,000.00p 618
23/11/2022 11,900.00p 11,500.00p 11,300.00p 11,500.00p 0
22/11/2022 11,900.00p 11,500.00p 11,300.00p 11,300.00p 0
21/11/2022 11,900.00p 11,900.00p 11,500.00p 11,500.00p 20
18/11/2022 11,800.00p 11,800.00p 11,500.00p 11,500.00p 0
17/11/2022 11,800.00p 11,800.00p 11,800.00p 11,800.00p 11
16/11/2022 11,100.00p 11,500.00p 11,100.80p 11,500.00p 14
15/11/2022 11,100.00p 11,500.00p 11,100.80p 11,500.00p 41
14/11/2022 11,100.00p 11,604.00p 11,100.00p 11,500.00p 46
11/11/2022 11,400.00p 11,400.00p 11,368.80p 11,400.00p 172
10/11/2022 11,300.00p 11,368.80p 11,300.00p 11,350.00p 69
09/11/2022 11,700.00p 11,368.80p 11,350.00p 11,350.00p 11
08/11/2022 11,700.00p 11,700.00p 11,700.00p 11,700.00p 6
07/11/2022 11,600.00p 11,600.00p 11,105.00p 11,350.00p 94
04/11/2022 11,200.00p 11,490.00p 11,190.00p 11,300.00p 1057
03/11/2022 11,300.00p 11,400.00p 11,200.00p 11,400.00p 125
02/11/2022 11,500.00p 11,500.00p 11,400.00p 11,400.00p 0
01/11/2022 11,500.00p 11,500.00p 11,500.00p 11,500.00p 10
31/10/2022 11,500.00p 11,350.00p 11,300.00p 11,350.00p 30
28/10/2022 11,500.00p 11,500.00p 11,450.00p 11,450.00p 0
27/10/2022 11,500.00p 11,500.00p 11,500.00p 11,500.00p 4
26/10/2022 11,300.00p 11,450.00p 11,450.00p 11,450.00p 0
25/10/2022 11,300.00p 11,450.00p 11,200.00p 11,450.00p 37
24/10/2022 11,700.00p 11,700.00p 11,000.60p 11,700.00p 19
21/10/2022 11,700.00p 11,700.00p 11,100.00p 11,350.00p 634
20/10/2022 11,300.00p 11,350.00p 11,100.00p 11,350.00p 0
19/10/2022 11,300.00p 11,300.00p 11,100.00p 11,100.00p 763
18/10/2022 11,600.00p 11,700.00p 11,600.00p 11,700.00p 19
17/10/2022 11,700.00p 11,700.00p 11,300.40p 11,500.00p 52
14/10/2022 12,300.00p 11,535.00p 11,500.00p 11,500.00p 10
13/10/2022 12,300.00p 12,300.00p 11,400.90p 11,800.00p 323
12/10/2022 11,700.00p 11,800.00p 11,371.50p 11,800.00p 1250
11/10/2022 11,700.00p 11,700.00p 11,404.00p 11,500.00p 44
10/10/2022 12,300.00p 11,600.00p 11,550.00p 11,600.00p 0
07/10/2022 12,300.00p 11,600.00p 11,550.00p 11,550.00p 0
06/10/2022 12,300.00p 11,600.00p 11,463.80p 11,600.00p 87
05/10/2022 12,300.00p 12,300.00p 11,850.00p 11,850.00p 12
04/10/2022 12,300.00p 11,800.00p 11,650.00p 11,650.00p 0
03/10/2022 12,300.00p 12,300.00p 11,800.00p 11,800.00p 14
30/09/2022 11,600.00p 11,700.00p 11,287.14p 11,700.00p 729
29/09/2022 11,500.00p 11,780.00p 11,500.00p 11,600.00p 333
28/09/2022 12,500.00p 12,500.00p 11,560.00p 11,650.00p 659
27/09/2022 11,800.00p 11,800.00p 11,700.00p 11,700.00p 55
26/09/2022 12,500.00p 12,500.00p 11,772.00p 12,500.00p 153
23/09/2022 11,900.00p 12,164.00p 11,600.00p 11,900.00p 43364
22/09/2022 11,900.00p 11,708.00p 11,603.00p 11,700.00p 300
21/09/2022 11,900.00p 11,900.00p 11,750.00p 11,750.00p 161
20/09/2022 11,800.00p 12,164.00p 12,000.00p 12,000.00p 211
19/09/2022 11,800.00p 12,235.00p 11,600.00p 11,650.00p 4728
16/09/2022 11,800.00p 12,235.00p 11,600.00p 11,650.00p 4728
15/09/2022 12,200.00p 11,985.00p 11,800.00p 11,850.00p 13419
14/09/2022 12,200.00p 12,200.00p 11,700.00p 12,000.00p 1584
13/09/2022 12,000.00p 12,348.00p 11,900.00p 12,300.00p 369
12/09/2022 12,300.00p 12,348.00p 12,100.00p 12,100.00p 29
09/09/2022 12,300.00p 12,300.00p 12,079.00p 12,100.00p 7477
08/09/2022 12,200.00p 12,300.00p 12,200.00p 12,300.00p 350
07/09/2022 12,500.00p 12,370.00p 12,300.00p 12,300.00p 16
06/09/2022 12,500.00p 12,900.00p 12,500.00p 12,650.00p 293
05/09/2022 12,500.00p 12,750.00p 12,500.00p 12,750.00p 553
02/09/2022 12,500.00p 12,755.00p 12,500.00p 12,750.00p 202
01/09/2022 12,500.00p 12,700.00p 12,675.00p 12,700.00p 1
31/08/2022 12,500.00p 12,900.00p 12,500.00p 12,900.00p 273
30/08/2022 12,900.00p 12,900.00p 12,700.00p 12,700.00p 12
29/08/2022 13,000.00p 12,900.00p 12,700.00p 12,700.00p 1
26/08/2022 13,000.00p 12,900.00p 12,700.00p 12,700.00p 1
25/08/2022 13,000.00p 13,000.00p 12,863.50p 12,900.00p 318
24/08/2022 12,600.00p 12,750.00p 12,700.00p 12,700.00p 0
23/08/2022 12,600.00p 12,750.00p 12,700.00p 12,750.00p 0
22/08/2022 12,600.00p 12,700.00p 12,700.00p 12,700.00p 0
19/08/2022 12,600.00p 12,880.00p 12,500.00p 12,700.00p 1073
18/08/2022 12,900.00p 12,900.00p 12,700.00p 12,900.00p 80
17/08/2022 12,700.00p 12,929.00p 12,675.00p 12,900.00p 356
16/08/2022 12,900.00p 13,105.33p 12,802.00p 12,850.00p 104
15/08/2022 12,900.00p 13,200.60p 12,800.00p 13,000.00p 27
12/08/2022 13,600.00p 13,250.00p 13,050.00p 13,250.00p 0
11/08/2022 13,600.00p 13,250.00p 13,050.00p 13,050.00p 0
10/08/2022 13,600.00p 13,250.00p 13,000.00p 13,250.00p 0
09/08/2022 13,600.00p 13,050.00p 12,950.00p 13,000.00p 1060
08/08/2022 13,600.00p 13,210.00p 12,950.00p 12,950.00p 240
05/08/2022 13,600.00p 13,600.00p 13,000.00p 13,000.00p 10
04/08/2022 13,500.00p 13,220.00p 13,150.00p 13,150.00p 219
03/08/2022 13,500.00p 13,220.00p 13,150.00p 13,150.00p 14
02/08/2022 13,500.00p 13,500.00p 12,836.75p 13,100.00p 38
01/08/2022 13,100.00p 13,100.00p 12,950.00p 12,950.00p 39
29/07/2022 13,700.00p 13,493.00p 13,200.00p 13,200.00p 11
28/07/2022 13,700.00p 13,493.00p 13,200.00p 13,200.00p 21
27/07/2022 13,700.00p 13,700.00p 13,200.00p 13,200.00p 3
26/07/2022 13,300.00p 13,500.00p 13,200.00p 13,200.00p 25
25/07/2022 13,300.00p 13,230.00p 13,150.00p 13,150.00p 100
22/07/2022 13,300.00p 13,500.00p 13,200.00p 13,200.00p 0
21/07/2022 13,300.00p 13,500.00p 13,185.40p 13,500.00p 556
20/07/2022 12,900.00p 13,000.00p 13,000.00p 13,000.00p 0
19/07/2022 12,900.00p 13,266.30p 13,000.00p 13,000.00p 75
18/07/2022 12,900.00p 12,950.00p 12,800.00p 12,950.00p 1534
15/07/2022 12,900.00p 13,450.00p 12,700.00p 13,000.00p 209
14/07/2022 13,900.00p 13,600.00p 13,300.00p 13,300.00p 0
13/07/2022 13,900.00p 13,900.00p 13,000.00p 13,600.00p 462
12/07/2022 13,900.00p 13,900.00p 13,500.00p 13,500.00p 10
11/07/2022 13,900.00p 13,718.00p 13,550.00p 13,550.00p 8
08/07/2022 13,900.00p 13,900.00p 13,300.00p 13,400.00p 48
07/07/2022 13,900.00p 13,500.00p 13,320.00p 13,500.00p 50
06/07/2022 13,900.00p 13,900.00p 13,716.00p 13,900.00p 106

*Close Price adjusted for both dividends and splits