Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/03/2020 11,500.00p 11,500.00p 11,400.00p 11,500.00p 50
02/03/2020 11,500.00p 11,500.00p 11,205.00p 11,450.00p 91
28/02/2020 11,500.00p 11,700.00p 10,700.00p 11,450.00p 51641
27/02/2020 11,800.00p 11,850.00p 11,800.00p 11,850.00p 125
26/02/2020 11,900.00p 11,900.00p 11,800.00p 11,800.00p 777
25/02/2020 12,200.00p 12,250.00p 11,900.00p 12,250.00p 324
24/02/2020 12,600.00p 12,600.00p 12,100.00p 12,250.00p 2184
21/02/2020 12,400.00p 12,850.00p 12,400.00p 12,750.00p 1030
20/02/2020 12,200.00p 12,380.00p 12,200.00p 12,300.00p 57
19/02/2020 12,000.00p 12,390.00p 12,000.00p 12,300.00p 443
18/02/2020 12,200.00p 12,300.00p 12,000.00p 12,150.00p 283
17/02/2020 12,100.00p 12,102.00p 12,000.00p 12,100.00p 454
14/02/2020 11,800.00p 12,060.00p 12,050.00p 12,050.00p 112
13/02/2020 11,800.00p 12,100.00p 12,085.00p 12,100.00p 708
12/02/2020 11,800.00p 11,988.00p 11,900.00p 11,900.00p 1427
11/02/2020 11,800.00p 12,088.00p 11,800.00p 12,000.00p 645
10/02/2020 12,000.00p 12,216.00p 12,150.00p 12,150.00p 4
07/02/2020 12,000.00p 12,160.00p 12,000.00p 12,000.00p 22
06/02/2020 12,000.00p 12,116.00p 12,050.00p 12,050.00p 50
05/02/2020 12,000.00p 12,050.00p 12,000.00p 12,050.00p 75
04/02/2020 12,100.00p 12,050.00p 11,950.00p 12,050.00p 0
03/02/2020 12,100.00p 11,950.00p 11,800.00p 11,950.00p 20
31/01/2020 12,100.00p 12,172.00p 12,010.50p 12,100.00p 292
30/01/2020 12,100.00p 12,244.00p 12,110.50p 12,200.00p 26
29/01/2020 12,100.00p 12,272.00p 12,100.00p 12,250.00p 446
28/01/2020 12,100.00p 12,200.00p 12,048.00p 12,200.00p 590
27/01/2020 12,000.00p 12,000.00p 12,000.00p 12,000.00p 882
24/01/2020 12,200.00p 12,250.00p 12,250.00p 12,250.00p 0
23/01/2020 12,200.00p 12,250.00p 12,200.00p 12,250.00p 89
22/01/2020 12,200.00p 12,485.00p 12,200.00p 12,400.00p 375
21/01/2020 12,000.00p 12,350.00p 11,700.00p 12,350.00p 3909
20/01/2020 11,500.00p 11,700.00p 11,664.00p 11,700.00p 148
17/01/2020 11,500.00p 11,750.00p 11,750.00p 11,750.00p 0
16/01/2020 11,500.00p 11,750.00p 11,750.00p 11,750.00p 0
15/01/2020 11,500.00p 11,750.00p 11,650.00p 11,750.00p 0
14/01/2020 11,500.00p 11,650.00p 11,615.25p 11,650.00p 50
13/01/2020 11,500.00p 11,650.00p 11,623.00p 11,650.00p 49
10/01/2020 11,500.00p 11,750.00p 11,700.00p 11,750.00p 158
09/01/2020 11,500.00p 11,910.99p 11,750.00p 11,750.00p 71
08/01/2020 11,500.00p 11,850.00p 11,750.00p 11,750.00p 0
07/01/2020 11,500.00p 11,850.00p 11,750.00p 11,850.00p 0
06/01/2020 11,500.00p 11,860.00p 11,664.00p 11,750.00p 77
03/01/2020 11,500.00p 11,860.00p 11,664.00p 11,750.00p 54
02/01/2020 11,500.00p 11,870.00p 11,723.00p 11,800.00p 12
31/12/2019 11,500.00p 11,800.00p 11,750.00p 11,800.00p 0
30/12/2019 11,500.00p 11,750.00p 11,500.00p 11,750.00p 132
27/12/2019 11,600.00p 11,800.00p 11,750.00p 11,800.00p 0
24/12/2019 11,600.00p 11,800.00p 11,750.00p 11,750.00p 0
23/12/2019 11,600.00p 11,800.00p 11,600.00p 11,800.00p 193
20/12/2019 11,700.00p 11,900.00p 11,500.00p 11,750.00p 523
19/12/2019 11,500.00p 11,931.00p 11,500.00p 11,700.00p 500
18/12/2019 12,200.00p 11,850.00p 11,800.00p 11,850.00p 55
17/12/2019 12,200.00p 12,221.00p 11,700.00p 12,200.00p 451
16/12/2019 11,600.00p 12,540.00p 11,600.00p 12,250.00p 1365
13/12/2019 11,700.00p 11,700.00p 11,350.00p 11,350.00p 108
12/12/2019 11,100.00p 11,400.00p 11,100.00p 11,400.00p 22
11/12/2019 11,200.00p 11,488.00p 11,400.00p 11,400.00p 75
10/12/2019 11,200.00p 11,400.00p 11,400.00p 11,400.00p 0
09/12/2019 11,200.00p 11,400.00p 11,400.00p 11,400.00p 0
06/12/2019 11,200.00p 11,400.00p 11,400.00p 11,400.00p 0
05/12/2019 11,200.00p 11,400.00p 11,400.00p 11,400.00p 0
04/12/2019 11,200.00p 11,500.00p 11,400.00p 11,400.00p 45
03/12/2019 11,200.00p 11,500.00p 11,200.00p 11,400.00p 535
02/12/2019 11,700.00p 11,450.00p 11,400.00p 11,450.00p 0
29/11/2019 11,700.00p 11,700.00p 11,400.00p 11,400.00p 127
28/11/2019 11,700.00p 11,700.00p 11,100.00p 11,450.00p 25
27/11/2019 11,700.00p 11,700.00p 11,450.00p 11,450.00p 40
26/11/2019 11,700.00p 11,700.00p 11,300.00p 11,550.00p 113
25/11/2019 11,700.00p 11,900.00p 11,400.00p 11,550.00p 579
22/11/2019 11,100.00p 11,600.00p 11,200.00p 11,350.00p 130
21/11/2019 11,100.00p 11,350.00p 11,100.00p 11,350.00p 3
20/11/2019 11,700.00p 11,518.00p 11,350.00p 11,350.00p 2
19/11/2019 11,700.00p 11,700.00p 11,350.00p 11,350.00p 3
18/11/2019 11,700.00p 11,700.00p 11,350.00p 11,350.00p 199
15/11/2019 11,700.00p 11,700.00p 11,000.00p 11,350.00p 292
14/11/2019 11,500.00p 11,500.00p 11,300.00p 11,300.00p 188
13/11/2019 11,500.00p 11,600.00p 10,950.00p 11,200.00p 753
12/11/2019 11,400.00p 11,600.00p 11,200.00p 11,200.00p 45
11/11/2019 11,000.00p 11,100.00p 11,000.00p 11,100.00p 680
08/11/2019 11,300.00p 11,300.00p 11,092.00p 11,200.00p 189
07/11/2019 11,000.00p 11,252.00p 11,000.00p 11,100.00p 36
06/11/2019 11,200.00p 11,200.00p 10,600.00p 11,200.00p 105
05/11/2019 11,000.00p 11,104.00p 10,600.00p 11,100.00p 381
04/11/2019 10,500.00p 11,088.00p 10,500.00p 10,850.00p 67
01/11/2019 11,000.00p 11,000.00p 10,522.00p 10,700.00p 198
31/10/2019 10,134.79p 10,250.00p 10,134.79p 10,250.00p 100
30/10/2019 10,114.38p 10,250.00p 10,250.00p 10,250.00p 0
29/10/2019 10,114.38p 10,250.00p 10,250.00p 10,250.00p 0
28/10/2019 10,114.38p 10,250.00p 10,114.38p 10,250.00p 50
25/10/2019 10,495.00p 10,495.00p 10,114.38p 10,250.00p 40
24/10/2019 10,114.38p 10,250.00p 10,114.38p 10,250.00p 119
23/10/2019 10,133.33p 10,250.00p 10,150.00p 10,150.00p 0
22/10/2019 10,133.33p 10,250.00p 10,133.33p 10,250.00p 72
21/10/2019 10,056.00p 10,300.00p 10,300.00p 10,300.00p 0
18/10/2019 10,056.00p 10,400.00p 10,300.00p 10,300.00p 0
17/10/2019 10,056.00p 10,400.00p 10,400.00p 10,400.00p 0
16/10/2019 10,056.00p 10,400.00p 10,300.00p 10,400.00p 0
15/10/2019 10,056.00p 10,300.00p 10,056.00p 10,300.00p 86
14/10/2019 10,035.00p 10,150.00p 10,150.00p 10,150.00p 0
11/10/2019 10,035.00p 10,150.00p 10,050.00p 10,150.00p 0
10/10/2019 10,035.00p 10,050.00p 10,035.00p 10,050.00p 125
09/10/2019 10,185.00p 10,185.00p 10,150.00p 10,150.00p 100
08/10/2019 10,200.00p 10,200.00p 10,050.00p 10,050.00p 202
07/10/2019 10,200.00p 10,250.00p 10,200.00p 10,200.00p 0
04/10/2019 10,200.00p 10,300.00p 10,093.00p 10,250.00p 214
03/10/2019 10,300.00p 10,300.00p 10,000.00p 10,250.00p 51
02/10/2019 10,200.00p 10,250.00p 10,200.00p 10,250.00p 50
01/10/2019 10,200.00p 10,100.00p 10,100.00p 10,100.00p 0
30/09/2019 10,200.00p 10,300.00p 10,100.00p 10,100.00p 247
27/09/2019 10,000.00p 10,050.00p 10,000.00p 10,050.00p 50
26/09/2019 10,155.00p 10,155.00p 9,995.96p 10,100.00p 50
25/09/2019 10,000.00p 10,050.00p 10,050.00p 10,050.00p 0
24/09/2019 10,000.00p 10,050.00p 9,900.00p 10,050.00p 1231
23/09/2019 10,285.00p 10,100.00p 10,050.00p 10,100.00p 0
20/09/2019 10,285.00p 10,150.00p 10,050.00p 10,050.00p 210
19/09/2019 10,285.00p 10,150.00p 10,150.00p 10,150.00p 0
18/09/2019 10,285.00p 10,150.00p 10,150.00p 10,150.00p 0
17/09/2019 10,285.00p 10,150.00p 10,150.00p 10,150.00p 0
16/09/2019 10,285.00p 10,150.00p 10,150.00p 10,150.00p 0
13/09/2019 10,285.00p 10,285.00p 10,150.00p 10,150.00p 16
12/09/2019 10,000.00p 10,150.00p 10,150.00p 10,150.00p 0
11/09/2019 10,000.00p 10,150.00p 10,000.00p 10,150.00p 89
10/09/2019 10,200.00p 10,150.00p 10,150.00p 10,150.00p 0
09/09/2019 10,200.00p 10,150.00p 10,150.00p 10,150.00p 150
06/09/2019 10,200.00p 10,200.00p 10,000.00p 10,150.00p 52
05/09/2019 10,000.00p 10,100.00p 10,100.00p 10,100.00p 0
04/09/2019 10,000.00p 10,100.00p 10,000.00p 10,100.00p 258
03/09/2019 10,200.00p 9,950.00p 9,950.00p 9,950.00p 0
02/09/2019 10,200.00p 9,950.00p 9,950.00p 9,950.00p 0
30/08/2019 10,200.00p 10,200.00p 9,950.00p 9,950.00p 50
29/08/2019 9,650.00p 9,950.00p 9,650.00p 9,950.00p 1
28/08/2019 9,981.50p 9,981.50p 9,950.00p 9,950.00p 25
27/08/2019 10,000.00p 9,950.00p 9,950.00p 9,950.00p 0
23/08/2019 10,000.00p 10,010.00p 9,950.00p 9,950.00p 150
22/08/2019 10,000.00p 10,075.00p 10,050.00p 10,075.00p 0
21/08/2019 10,000.00p 10,050.00p 10,050.00p 10,050.00p 0
20/08/2019 10,000.00p 10,050.00p 10,000.00p 10,050.00p 200
19/08/2019 9,981.50p 9,981.50p 9,950.00p 9,950.00p 40
16/08/2019 9,881.50p 9,950.00p 9,850.00p 9,950.00p 150
15/08/2019 9,881.50p 9,881.50p 9,850.00p 9,850.00p 20
14/08/2019 9,875.00p 10,000.00p 9,850.00p 9,850.00p 101
13/08/2019 9,600.00p 10,000.00p 9,600.00p 9,900.00p 1122
12/08/2019 9,800.00p 9,800.00p 9,700.00p 9,700.00p 175
09/08/2019 9,900.00p 9,700.00p 9,700.00p 9,700.00p 0
08/08/2019 9,900.00p 9,900.00p 9,540.00p 9,700.00p 744
07/08/2019 10,000.00p 10,000.00p 9,600.00p 9,750.00p 150
06/08/2019 9,950.00p 10,025.00p 9,950.00p 10,025.00p 501
05/08/2019 10,400.00p 10,400.00p 10,400.00p 10,400.00p 1
02/08/2019 10,144.00p 10,250.00p 10,200.00p 10,250.00p 0
01/08/2019 10,144.00p 10,200.00p 10,144.00p 10,200.00p 26
31/07/2019 10,180.00p 10,250.00p 10,200.00p 10,200.00p 0
30/07/2019 10,180.00p 10,250.00p 10,180.00p 10,250.00p 30
29/07/2019 10,180.00p 10,250.00p 10,030.00p 10,250.00p 70
26/07/2019 10,300.00p 10,300.00p 10,200.00p 10,250.00p 115
25/07/2019 10,044.00p 10,100.00p 10,044.00p 10,100.00p 128
24/07/2019 10,000.00p 10,100.00p 10,000.00p 10,100.00p 163
23/07/2019 9,450.00p 9,950.00p 9,450.00p 9,900.00p 39
22/07/2019 9,900.00p 9,997.00p 9,850.00p 9,850.00p 14
19/07/2019 9,800.00p 9,850.00p 9,800.00p 9,850.00p 1
18/07/2019 9,900.00p 9,900.00p 9,800.00p 9,800.00p 12
17/07/2019 9,876.00p 9,900.00p 9,850.00p 9,850.00p 128
16/07/2019 9,850.00p 9,850.00p 9,800.00p 9,800.00p 50
15/07/2019 9,200.00p 9,850.00p 9,200.00p 9,725.00p 52
12/07/2019 9,650.00p 9,650.00p 9,575.00p 9,575.00p 100
11/07/2019 9,480.00p 9,650.00p 9,480.00p 9,650.00p 15
10/07/2019 9,450.00p 9,550.00p 9,550.00p 9,550.00p 0
09/07/2019 9,450.00p 9,550.00p 9,550.00p 9,550.00p 0
08/07/2019 9,450.00p 9,600.00p 9,550.00p 9,550.00p 0
05/07/2019 9,450.00p 9,600.00p 9,450.00p 9,600.00p 1577
04/07/2019 9,350.00p 9,550.00p 9,350.00p 9,550.00p 76
03/07/2019 9,700.00p 9,850.00p 9,800.00p 9,850.00p 164
02/07/2019 9,700.00p 9,800.00p 9,700.00p 9,800.00p 4
01/07/2019 9,950.00p 9,950.00p 9,725.00p 9,750.00p 388
28/06/2019 9,350.00p 9,750.00p 9,350.00p 9,750.00p 11
27/06/2019 9,300.00p 9,600.00p 9,300.00p 9,600.00p 87
26/06/2019 9,839.00p 9,600.00p 9,600.00p 9,600.00p 0
25/06/2019 9,839.00p 9,839.00p 9,350.00p 9,600.00p 60
24/06/2019 9,838.00p 9,838.00p 9,600.00p 9,600.00p 200
21/06/2019 9,300.00p 9,600.00p 9,600.00p 9,600.00p 0
20/06/2019 9,300.00p 9,600.00p 9,300.00p 9,600.00p 2
19/06/2019 9,300.00p 9,850.00p 9,300.00p 9,600.00p 101
18/06/2019 9,350.00p 9,600.00p 9,350.00p 9,600.00p 94
17/06/2019 9,300.00p 9,600.00p 9,600.00p 9,600.00p 0
14/06/2019 9,300.00p 9,600.00p 9,600.00p 9,600.00p 0
13/06/2019 9,300.00p 9,839.00p 9,300.00p 9,600.00p 102
12/06/2019 9,750.00p 9,808.75p 9,600.00p 9,600.00p 150
11/06/2019 9,200.00p 9,790.00p 9,200.00p 9,575.00p 470
10/06/2019 9,250.00p 9,750.00p 9,250.00p 9,550.00p 3060
07/06/2019 9,400.00p 9,750.00p 9,400.00p 9,650.00p 1356
06/06/2019 9,365.00p 9,650.00p 9,365.00p 9,650.00p 54
05/06/2019 9,350.00p 9,750.00p 9,350.00p 9,650.00p 120
04/06/2019 9,350.00p 9,675.00p 9,675.00p 9,675.00p 150
03/06/2019 9,350.00p 9,675.00p 9,350.00p 9,675.00p 11
31/05/2019 9,300.00p 9,675.00p 9,675.00p 9,675.00p 0
30/05/2019 9,300.00p 9,675.00p 9,300.00p 9,675.00p 1
29/05/2019 9,900.00p 9,650.00p 9,625.00p 9,650.00p 0
28/05/2019 9,900.00p 9,906.00p 9,469.00p 9,625.00p 140
24/05/2019 9,900.00p 9,900.00p 9,650.00p 9,650.00p 47
23/05/2019 9,300.00p 9,625.00p 9,625.00p 9,625.00p 0
22/05/2019 9,300.00p 9,625.00p 9,625.00p 9,625.00p 0

*Close Price adjusted for both dividends and splits