Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/09/2021 13,800.00p 13,850.00p 13,800.00p 13,850.00p 238
24/09/2021 14,000.00p 14,100.00p 13,850.00p 14,100.00p 55
23/09/2021 14,000.00p 14,100.00p 13,850.00p 14,050.00p 90
22/09/2021 14,000.00p 14,100.00p 13,830.00p 14,100.00p 245
21/09/2021 14,000.00p 14,100.00p 13,900.00p 13,900.00p 580
20/09/2021 13,900.00p 14,130.00p 13,800.00p 13,900.00p 111
17/09/2021 13,900.00p 14,200.00p 13,835.00p 14,200.00p 36
16/09/2021 13,900.00p 14,376.00p 14,300.00p 14,300.00p 20
15/09/2021 13,900.00p 14,200.00p 13,800.00p 13,950.00p 444
14/09/2021 14,100.00p 14,300.00p 13,800.00p 13,900.00p 6
13/09/2021 14,100.00p 14,200.00p 13,900.00p 13,900.00p 173
10/09/2021 14,000.00p 14,300.00p 14,080.00p 14,200.00p 100
09/09/2021 14,000.00p 14,350.00p 14,350.00p 14,350.00p 0
08/09/2021 14,000.00p 14,500.00p 14,100.00p 14,350.00p 0
07/09/2021 14,000.00p 14,150.00p 14,005.00p 14,150.00p 70
06/09/2021 14,000.00p 14,400.00p 13,816.19p 14,150.00p 712
03/09/2021 13,900.00p 14,500.00p 13,780.00p 14,150.00p 28
02/09/2021 13,900.00p 13,900.00p 13,800.00p 13,900.00p 0
01/09/2021 13,900.00p 14,000.00p 13,540.00p 13,800.00p 29
31/08/2021 14,000.00p 13,980.00p 13,900.00p 13,900.00p 15
30/08/2021 14,000.00p 14,000.00p 13,500.00p 13,850.00p 66
27/08/2021 14,000.00p 14,000.00p 13,500.00p 13,850.00p 66
26/08/2021 13,600.00p 13,900.00p 13,600.00p 13,900.00p 50
25/08/2021 13,900.00p 13,900.00p 13,900.00p 13,900.00p 0
24/08/2021 13,900.00p 14,400.00p 13,500.00p 13,750.00p 526
23/08/2021 14,000.00p 14,000.00p 13,900.00p 13,900.00p 159
20/08/2021 13,600.00p 14,000.00p 13,600.00p 13,850.00p 1717
19/08/2021 13,900.00p 14,000.00p 13,881.00p 13,950.00p 15
18/08/2021 13,900.00p 13,950.00p 13,700.00p 13,950.00p 90
17/08/2021 13,900.00p 14,050.00p 13,730.00p 14,050.00p 270
16/08/2021 13,900.00p 13,933.00p 13,900.00p 13,900.00p 240
13/08/2021 14,100.00p 14,226.00p 13,800.00p 14,050.00p 130
12/08/2021 14,400.00p 14,100.00p 14,050.00p 14,050.00p 1
11/08/2021 14,400.00p 14,400.00p 14,000.00p 14,200.00p 497
10/08/2021 14,400.00p 14,400.00p 13,900.00p 14,050.00p 152
09/08/2021 14,100.00p 14,400.00p 13,850.00p 14,150.00p 298
06/08/2021 14,100.00p 14,400.00p 13,700.00p 14,150.00p 39
05/08/2021 14,300.00p 14,300.00p 13,960.00p 14,100.00p 1603
04/08/2021 14,300.00p 14,363.25p 14,000.00p 14,200.00p 7719
03/08/2021 14,000.00p 14,400.00p 13,400.00p 14,000.00p 3953
02/08/2021 13,400.00p 14,000.00p 13,100.00p 13,750.00p 1016
30/07/2021 13,800.00p 14,000.00p 13,000.00p 13,800.00p 26
29/07/2021 13,100.00p 13,952.75p 13,800.00p 13,800.00p 28
28/07/2021 13,100.00p 13,557.00p 13,208.00p 13,550.00p 1470
27/07/2021 13,100.00p 13,800.00p 13,200.00p 13,400.00p 156
26/07/2021 13,100.00p 14,000.00p 13,100.00p 13,850.00p 610
23/07/2021 12,800.00p 13,500.00p 13,200.00p 13,500.00p 127
22/07/2021 12,800.00p 13,500.00p 12,700.00p 13,450.00p 420
21/07/2021 12,300.00p 12,300.00p 12,200.00p 12,300.00p 4
20/07/2021 12,200.00p 12,788.00p 12,200.00p 12,550.00p 19
19/07/2021 12,200.00p 12,600.00p 11,800.00p 12,500.00p 249
16/07/2021 12,500.00p 13,000.00p 12,400.00p 12,600.00p 431
15/07/2021 13,200.00p 12,900.00p 12,596.00p 12,850.00p 216
14/07/2021 13,200.00p 13,000.00p 12,200.00p 12,600.00p 327
13/07/2021 13,200.00p 13,500.00p 12,600.00p 12,600.00p 642
12/07/2021 13,000.00p 13,600.00p 12,800.00p 12,900.00p 741
09/07/2021 13,700.00p 13,600.00p 13,300.00p 13,300.00p 86
08/07/2021 13,700.00p 13,800.00p 13,250.00p 13,250.00p 240
07/07/2021 14,000.00p 14,300.00p 13,700.00p 13,800.00p 487
06/07/2021 13,400.00p 14,300.00p 13,040.00p 14,300.00p 451
05/07/2021 12,500.00p 13,500.00p 12,500.00p 13,400.00p 705
02/07/2021 12,300.00p 12,750.00p 12,700.00p 12,750.00p 0
01/07/2021 12,300.00p 12,900.00p 12,300.00p 12,700.00p 63
30/06/2021 12,400.00p 12,930.00p 12,650.00p 12,650.00p 100
29/06/2021 12,400.00p 12,650.00p 12,650.00p 12,650.00p 0
28/06/2021 12,400.00p 12,650.00p 8,690.50p 12,650.00p 0
25/06/2021 12,700.00p 13,100.00p 12,350.00p 12,400.00p 579
24/06/2021 12,800.00p 13,100.00p 12,700.00p 12,700.00p 0
23/06/2021 12,800.00p 13,030.00p 12,470.00p 12,650.00p 208
22/06/2021 12,800.00p 12,800.00p 12,400.00p 12,450.00p 461
21/06/2021 12,800.00p 13,000.00p 12,782.00p 12,950.00p 115
18/06/2021 12,500.00p 13,200.00p 12,275.00p 12,450.00p 654
17/06/2021 12,100.00p 13,300.00p 12,000.00p 12,900.00p 680
16/06/2021 12,000.00p 12,100.00p 11,800.00p 11,850.00p 1130
15/06/2021 11,900.00p 11,896.00p 11,850.00p 11,850.00p 200
14/06/2021 11,900.00p 11,850.00p 11,640.00p 11,850.00p 162
11/06/2021 11,900.00p 12,000.00p 11,784.00p 11,850.00p 122
10/06/2021 11,900.00p 11,900.00p 11,900.00p 11,900.00p 0
09/06/2021 11,900.00p 11,900.00p 11,812.00p 11,900.00p 10
08/06/2021 11,900.00p 12,100.00p 11,612.00p 11,900.00p 164
07/06/2021 11,900.00p 11,800.00p 11,800.00p 11,800.00p 0
04/06/2021 11,900.00p 11,900.00p 11,800.00p 11,800.00p 658
03/06/2021 12,000.00p 12,000.00p 11,784.00p 11,800.00p 300
02/06/2021 12,000.00p 12,000.00p 11,850.00p 11,850.00p 918
01/06/2021 11,900.00p 12,000.00p 11,760.00p 11,950.00p 726
31/05/2021 11,900.00p 11,988.00p 11,812.00p 11,900.00p 149
28/05/2021 11,900.00p 11,988.00p 11,812.00p 11,900.00p 149
27/05/2021 11,800.00p 11,900.00p 11,772.00p 11,800.00p 322
26/05/2021 11,600.00p 12,100.00p 11,950.00p 11,950.00p 0
25/05/2021 11,600.00p 11,950.00p 11,544.00p 11,950.00p 204
24/05/2021 11,700.00p 11,932.00p 11,651.50p 11,850.00p 146
21/05/2021 11,700.00p 11,988.00p 11,950.00p 11,950.00p 10
20/05/2021 11,700.00p 11,850.00p 11,750.00p 11,850.00p 0
19/05/2021 11,700.00p 11,750.00p 11,600.00p 11,750.00p 8
18/05/2021 11,700.00p 11,700.00p 11,500.00p 11,700.00p 120
17/05/2021 11,700.00p 11,812.00p 11,700.00p 11,700.00p 130
14/05/2021 11,700.00p 11,950.00p 11,700.00p 11,950.00p 640
13/05/2021 11,700.00p 12,000.00p 11,700.00p 11,950.00p 395
12/05/2021 12,000.00p 12,000.00p 11,784.00p 11,850.00p 200
11/05/2021 12,000.00p 12,068.75p 11,900.00p 11,950.00p 1018
10/05/2021 12,000.00p 12,095.00p 11,812.00p 11,850.00p 319
07/05/2021 12,000.00p 12,000.00p 11,657.14p 11,800.00p 1948
06/05/2021 11,800.00p 11,800.00p 11,600.00p 11,800.00p 0
05/05/2021 11,800.00p 12,000.00p 11,600.00p 11,600.00p 1
04/05/2021 11,800.00p 11,858.60p 11,600.00p 11,600.00p 40
03/05/2021 11,800.00p 11,650.00p 11,500.00p 11,650.00p 400
30/04/2021 11,800.00p 11,650.00p 11,500.00p 11,650.00p 400
29/04/2021 11,800.00p 11,850.00p 11,534.00p 11,850.00p 916
28/04/2021 11,200.00p 11,540.00p 11,226.25p 11,400.00p 170
27/04/2021 11,200.00p 11,400.00p 11,350.00p 11,350.00p 458
26/04/2021 11,200.00p 11,700.00p 11,150.00p 11,450.00p 11536
23/04/2021 11,200.00p 11,450.00p 11,100.00p 11,450.00p 298
22/04/2021 11,200.00p 11,250.00p 11,100.00p 11,250.00p 62
21/04/2021 11,200.00p 11,350.00p 11,250.00p 11,250.00p 0
20/04/2021 11,200.00p 11,599.00p 11,340.00p 11,350.00p 45
19/04/2021 11,200.00p 11,600.00p 11,350.00p 11,350.00p 25
16/04/2021 11,200.00p 11,800.00p 11,200.00p 11,350.00p 881
15/04/2021 11,400.00p 11,780.00p 11,350.00p 11,450.00p 303
14/04/2021 11,400.00p 11,450.00p 11,450.00p 11,450.00p 0
13/04/2021 11,400.00p 11,780.00p 11,320.00p 11,450.00p 191
12/04/2021 11,400.00p 11,780.00p 11,450.00p 11,450.00p 19
09/04/2021 11,400.00p 11,450.00p 11,200.00p 11,450.00p 60
08/04/2021 11,400.00p 11,780.00p 11,450.00p 11,450.00p 48
07/04/2021 11,400.00p 11,793.00p 11,500.00p 11,500.00p 44
06/04/2021 11,400.00p 11,800.00p 11,000.00p 11,000.00p 1013
02/04/2021 10,800.00p 11,500.00p 10,800.00p 10,900.00p 301
01/04/2021 10,800.00p 11,500.00p 10,800.00p 10,900.00p 301
31/03/2021 11,500.00p 11,495.00p 11,250.00p 11,250.00p 189
30/03/2021 11,500.00p 11,500.00p 11,250.00p 11,250.00p 10
29/03/2021 10,800.00p 11,302.00p 11,250.00p 11,250.00p 20
26/03/2021 10,800.00p 11,180.00p 10,800.00p 10,900.00p 357
25/03/2021 11,100.00p 11,318.75p 10,700.00p 11,050.00p 2122
24/03/2021 11,300.00p 11,300.00p 11,100.00p 11,100.00p 302
23/03/2021 11,400.00p 11,400.00p 11,300.00p 11,300.00p 43
22/03/2021 11,300.00p 11,400.00p 11,100.00p 11,400.00p 0
19/03/2021 11,300.00p 11,485.10p 11,100.00p 11,100.00p 372
18/03/2021 11,700.00p 11,500.00p 11,500.00p 11,500.00p 0
17/03/2021 11,700.00p 11,800.00p 11,500.00p 11,500.00p 43
16/03/2021 11,300.00p 11,648.00p 11,300.00p 11,300.00p 284
15/03/2021 11,300.00p 11,700.00p 11,126.00p 11,450.00p 515
12/03/2021 11,300.00p 11,250.00p 11,150.00p 11,150.00p 0
11/03/2021 11,300.00p 11,365.50p 11,250.00p 11,250.00p 59
10/03/2021 11,300.00p 11,250.00p 11,200.00p 11,250.00p 0
09/03/2021 11,300.00p 11,300.00p 11,168.00p 11,200.00p 515
08/03/2021 11,400.00p 11,500.00p 11,300.00p 11,500.00p 195
05/03/2021 11,300.00p 11,500.00p 11,300.00p 11,450.00p 177
04/03/2021 11,300.00p 11,300.00p 11,000.00p 11,000.00p 431
03/03/2021 11,500.00p 11,600.50p 11,400.00p 11,550.00p 132
02/03/2021 11,200.00p 11,389.00p 11,300.00p 11,300.00p 1
01/03/2021 11,200.00p 11,700.00p 11,200.00p 11,200.00p 304
26/02/2021 11,500.00p 11,600.00p 11,500.00p 11,500.00p 0
25/02/2021 11,500.00p 11,600.00p 11,600.00p 11,600.00p 0
24/02/2021 11,500.00p 11,600.00p 11,484.00p 11,600.00p 120
23/02/2021 11,500.00p 11,674.00p 11,400.00p 11,600.00p 164
22/02/2021 11,500.00p 11,528.00p 11,363.00p 11,450.00p 58
19/02/2021 11,500.00p 11,650.00p 11,300.00p 11,400.00p 401
18/02/2021 11,400.00p 11,600.00p 11,450.00p 11,450.00p 0
17/02/2021 11,400.00p 12,000.00p 11,200.00p 11,600.00p 434
16/02/2021 11,700.00p 11,700.00p 11,405.00p 11,550.00p 164
15/02/2021 11,500.00p 11,756.49p 11,434.00p 11,600.00p 906
12/02/2021 11,800.00p 11,800.00p 11,600.00p 11,800.00p 1
11/02/2021 11,800.00p 12,100.00p 11,300.00p 11,450.00p 17
10/02/2021 11,800.00p 11,900.00p 11,550.00p 11,550.00p 174
09/02/2021 11,800.00p 11,750.00p 11,704.00p 11,750.00p 13
08/02/2021 11,800.00p 11,650.00p 11,600.00p 11,600.00p 0
05/02/2021 11,800.00p 11,803.00p 11,650.00p 11,650.00p 160
04/02/2021 11,600.00p 11,750.00p 11,500.00p 11,750.00p 507
03/02/2021 11,800.00p 12,100.00p 11,700.00p 11,750.00p 292
02/02/2021 11,500.00p 11,844.00p 11,400.00p 11,500.00p 66
01/02/2021 11,400.00p 11,650.00p 11,572.00p 11,650.00p 20
29/01/2021 11,400.00p 11,700.00p 11,550.00p 11,700.00p 0
28/01/2021 11,400.00p 11,550.00p 11,550.00p 11,550.00p 0
27/01/2021 11,400.00p 11,595.00p 11,400.00p 11,550.00p 620
26/01/2021 11,700.00p 12,034.00p 11,600.00p 11,750.00p 296
25/01/2021 12,300.00p 12,101.00p 11,700.00p 11,700.00p 61
22/01/2021 12,300.00p 11,850.00p 11,800.00p 11,850.00p 0
21/01/2021 12,300.00p 12,050.00p 11,800.00p 11,800.00p 3044
20/01/2021 12,300.00p 12,050.00p 11,699.00p 12,050.00p 100
19/01/2021 12,300.00p 12,000.00p 11,900.00p 12,000.00p 0
18/01/2021 12,300.00p 12,156.00p 11,900.00p 11,900.00p 12
15/01/2021 12,300.00p 12,300.00p 11,677.00p 12,250.00p 219
14/01/2021 11,800.00p 12,223.00p 11,950.00p 11,950.00p 40
13/01/2021 11,800.00p 12,000.00p 11,800.00p 12,000.00p 210
12/01/2021 11,500.00p 12,000.00p 11,500.00p 12,000.00p 82
11/01/2021 11,400.00p 11,411.00p 11,000.00p 11,100.00p 351
08/01/2021 11,700.00p 11,555.00p 11,450.00p 11,450.00p 81
07/01/2021 11,700.00p 11,600.00p 11,550.00p 11,550.00p 0
06/01/2021 11,700.00p 12,000.00p 11,500.00p 11,600.00p 52
05/01/2021 11,700.00p 12,323.00p 11,700.00p 11,800.00p 187
04/01/2021 12,100.00p 12,300.00p 11,760.00p 11,900.00p 717
31/12/2020 12,300.00p 12,650.00p 12,200.00p 12,650.00p 145
30/12/2020 11,600.00p 12,005.50p 11,800.00p 11,800.00p 18
29/12/2020 11,600.00p 12,600.00p 11,100.00p 12,000.00p 601
28/12/2020 10,900.00p 11,100.00p 10,900.00p 11,100.00p 4
24/12/2020 10,900.00p 11,100.00p 10,900.00p 11,100.00p 4
23/12/2020 11,200.00p 11,300.00p 11,200.00p 11,250.00p 500
22/12/2020 11,200.00p 11,250.00p 11,148.00p 11,250.00p 211
21/12/2020 10,900.00p 11,316.00p 10,900.00p 11,000.00p 195
18/12/2020 11,000.00p 11,000.00p 10,900.00p 10,900.00p 120
17/12/2020 11,000.00p 11,250.00p 11,250.00p 11,250.00p 0

*Close Price adjusted for both dividends and splits