Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/08/2018 11,200.00p 11,200.00p 11,100.00p 11,100.00p 100
02/08/2018 11,200.00p 11,200.00p 11,100.00p 11,100.00p 100
01/08/2018 11,010.00p 11,100.00p 11,010.00p 11,100.00p 250
31/07/2018 11,200.00p 11,200.00p 11,100.00p 11,100.00p 100
30/07/2018 11,000.00p 11,394.00p 11,000.00p 11,100.00p 522
27/07/2018 11,300.00p 11,300.00p 11,000.00p 11,100.00p 101
26/07/2018 11,200.00p 11,200.00p 11,100.00p 11,100.00p 200
25/07/2018 11,300.00p 11,300.00p 10,968.00p 11,100.00p 178
24/07/2018 11,000.00p 11,100.00p 11,000.00p 11,100.00p 2989
23/07/2018 11,130.00p 11,100.00p 11,100.00p 11,100.00p 800
20/07/2018 11,130.00p 11,130.00p 11,100.00p 11,100.00p 164
19/07/2018 11,394.00p 11,250.00p 11,150.00p 11,250.00p 0
18/07/2018 11,394.00p 11,394.00p 11,150.00p 11,150.00p 21
17/07/2018 11,104.00p 11,150.00p 11,104.00p 11,150.00p 5
16/07/2018 11,016.00p 11,100.00p 11,016.00p 11,100.00p 148
13/07/2018 11,300.00p 11,100.00p 11,100.00p 11,100.00p 0
12/07/2018 11,300.00p 11,400.00p 10,800.00p 11,100.00p 110
11/07/2018 11,300.00p 11,300.00p 10,800.00p 11,050.00p 70
10/07/2018 10,980.00p 11,050.00p 10,980.00p 11,050.00p 90
09/07/2018 10,800.00p 11,364.00p 10,700.00p 11,150.00p 397
06/07/2018 11,016.00p 11,100.00p 11,016.00p 11,100.00p 57
05/07/2018 11,500.00p 11,300.00p 11,100.00p 11,100.00p 0
04/07/2018 11,500.00p 11,500.00p 11,300.00p 11,300.00p 200
03/07/2018 11,300.00p 11,300.00p 11,250.00p 11,300.00p 145
02/07/2018 11,400.00p 11,400.00p 11,200.00p 11,400.00p 1253
29/06/2018 11,080.00p 11,150.00p 11,080.00p 11,150.00p 67
28/06/2018 11,300.00p 11,150.00p 11,150.00p 11,150.00p 0
27/06/2018 11,300.00p 11,150.00p 11,150.00p 11,150.00p 0
26/06/2018 11,300.00p 11,200.00p 11,150.00p 11,150.00p 250
25/06/2018 11,300.00p 11,396.00p 11,200.00p 11,200.00p 802
22/06/2018 11,500.00p 11,688.00p 11,000.00p 11,200.00p 709
21/06/2018 11,500.00p 11,500.00p 11,030.00p 11,200.00p 140
20/06/2018 11,394.00p 11,394.00p 11,150.00p 11,150.00p 100
19/06/2018 10,830.00p 11,100.00p 10,830.00p 11,100.00p 66
18/06/2018 10,900.00p 11,100.00p 10,900.00p 11,100.00p 100
15/06/2018 10,900.00p 11,100.00p 10,900.00p 11,100.00p 13
14/06/2018 10,900.00p 11,394.00p 10,700.00p 11,100.00p 544
13/06/2018 11,100.00p 11,100.00p 10,700.00p 11,100.00p 498
12/06/2018 11,100.00p 11,100.00p 10,700.00p 10,900.00p 279
11/06/2018 11,199.00p 11,199.00p 11,000.00p 11,000.00p 50
08/06/2018 11,199.00p 11,199.00p 11,000.00p 11,000.00p 66
07/06/2018 11,200.00p 11,200.00p 10,700.00p 10,950.00p 244
06/06/2018 11,200.00p 11,200.00p 11,050.00p 11,050.00p 15
05/06/2018 11,000.00p 11,100.00p 10,700.00p 10,950.00p 1670
04/06/2018 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
01/06/2018 11,000.00p 11,000.00p 11,000.00p 11,000.00p 30
31/05/2018 11,294.00p 11,000.00p 11,000.00p 11,000.00p 100
30/05/2018 11,294.00p 11,294.00p 11,000.00p 11,000.00p 230
29/05/2018 11,200.00p 11,294.00p 11,000.00p 11,000.00p 367
25/05/2018 10,995.80p 10,995.80p 10,950.00p 10,950.00p 15905
24/05/2018 10,980.00p 10,950.00p 10,950.00p 10,950.00p 0
23/05/2018 10,980.00p 10,950.00p 10,950.00p 10,950.00p 0
22/05/2018 10,980.00p 11,100.00p 10,900.00p 10,950.00p 279
21/05/2018 10,975.00p 10,900.00p 10,900.00p 10,900.00p 0
18/05/2018 10,975.00p 10,975.00p 10,900.00p 10,900.00p 32
17/05/2018 11,200.00p 11,200.00p 10,901.00p 10,950.00p 436
16/05/2018 11,195.00p 11,195.00p 10,900.00p 10,900.00p 95
15/05/2018 10,900.00p 11,100.00p 10,900.00p 10,900.00p 133
14/05/2018 10,900.00p 11,195.00p 10,900.00p 10,900.00p 250
11/05/2018 11,195.00p 11,195.00p 10,880.00p 10,900.00p 310
10/05/2018 10,600.00p 11,000.00p 10,600.00p 11,000.00p 8
09/05/2018 10,700.00p 11,190.00p 10,700.00p 10,950.00p 186
08/05/2018 10,805.00p 10,900.00p 10,805.00p 10,900.00p 1284
04/05/2018 10,700.00p 11,000.00p 10,700.00p 10,950.00p 689
03/05/2018 10,800.00p 10,900.00p 10,300.00p 10,300.00p 3043
02/05/2018 11,100.00p 11,100.00p 11,050.00p 11,050.00p 900
01/05/2018 11,100.00p 11,100.00p 10,800.00p 11,100.00p 133
30/04/2018 10,842.75p 10,842.75p 10,750.00p 10,750.00p 153
27/04/2018 10,785.00p 10,785.00p 10,750.00p 10,750.00p 273
26/04/2018 10,730.00p 10,730.00p 10,700.00p 10,700.00p 140
25/04/2018 11,000.00p 11,000.00p 10,385.00p 10,950.00p 1489
24/04/2018 10,365.00p 10,650.00p 10,365.00p 10,650.00p 425
23/04/2018 10,356.00p 10,650.00p 10,650.00p 10,650.00p 0
20/04/2018 10,356.00p 10,650.00p 10,650.00p 10,650.00p 0
19/04/2018 10,356.00p 10,986.00p 10,356.00p 10,650.00p 71
18/04/2018 10,685.00p 10,930.00p 10,650.00p 10,650.00p 368
17/04/2018 10,350.00p 10,650.00p 10,650.00p 10,650.00p 0
16/04/2018 10,350.00p 10,650.00p 10,650.00p 10,650.00p 0
13/04/2018 10,350.00p 10,650.00p 10,350.00p 10,650.00p 160
12/04/2018 10,575.00p 10,650.00p 10,575.00p 10,650.00p 189
11/04/2018 10,531.00p 10,650.00p 10,650.00p 10,650.00p 0
10/04/2018 10,531.00p 10,650.00p 10,350.00p 10,650.00p 423
09/04/2018 10,580.00p 10,650.00p 10,580.00p 10,650.00p 188
06/04/2018 10,340.00p 10,650.00p 10,650.00p 10,650.00p 0
05/04/2018 10,340.00p 10,650.00p 10,340.00p 10,650.00p 2
04/04/2018 10,340.00p 10,650.00p 10,340.00p 10,650.00p 219
03/04/2018 10,375.00p 10,650.00p 10,300.00p 10,650.00p 571
29/03/2018 10,415.00p 10,650.00p 10,415.00p 10,650.00p 294
28/03/2018 10,410.00p 10,600.00p 10,335.00p 10,600.00p 274
27/03/2018 10,500.00p 10,600.00p 10,335.00p 10,600.00p 616
26/03/2018 10,300.00p 10,510.00p 10,300.00p 10,400.00p 362
23/03/2018 10,300.00p 10,550.00p 10,300.00p 10,550.00p 253
22/03/2018 10,500.00p 10,550.00p 10,335.00p 10,550.00p 640
21/03/2018 10,360.00p 10,650.00p 10,360.00p 10,650.00p 312
20/03/2018 10,330.00p 10,650.00p 10,330.00p 10,650.00p 82
19/03/2018 10,320.00p 10,600.00p 10,320.00p 10,600.00p 571
16/03/2018 10,500.00p 10,600.00p 10,420.00p 10,600.00p 527
15/03/2018 10,500.00p 10,650.00p 10,650.00p 10,650.00p 0
14/03/2018 10,500.00p 10,650.00p 10,550.00p 10,650.00p 0
13/03/2018 10,500.00p 10,555.00p 10,420.00p 10,550.00p 151
12/03/2018 10,560.00p 10,750.00p 10,550.00p 10,750.00p 108
09/03/2018 10,550.00p 10,800.00p 10,550.00p 10,750.00p 385
08/03/2018 10,550.00p 10,750.00p 10,750.00p 10,750.00p 0
07/03/2018 10,550.00p 10,750.00p 10,750.00p 10,750.00p 0
06/03/2018 10,550.00p 10,750.00p 10,550.00p 10,750.00p 50
05/03/2018 10,500.00p 10,750.00p 10,500.00p 10,750.00p 267
02/03/2018 11,000.00p 11,000.00p 10,460.00p 10,750.00p 173
01/03/2018 10,400.00p 10,700.00p 10,400.00p 10,700.00p 276
28/02/2018 10,460.00p 10,700.00p 10,460.00p 10,700.00p 20
27/02/2018 10,400.00p 10,700.00p 10,400.00p 10,700.00p 426
26/02/2018 10,700.00p 10,790.00p 10,400.00p 10,600.00p 713
23/02/2018 10,700.00p 10,850.00p 10,700.00p 10,850.00p 8
22/02/2018 10,700.00p 10,850.00p 10,700.00p 10,850.00p 8
21/02/2018 10,800.00p 10,850.00p 10,700.00p 10,850.00p 137
20/02/2018 10,500.00p 10,650.00p 10,500.00p 10,650.00p 58
19/02/2018 10,500.00p 10,650.00p 10,310.00p 10,650.00p 58
16/02/2018 10,800.00p 10,800.00p 10,550.00p 10,550.00p 60
15/02/2018 10,300.00p 10,550.00p 10,300.00p 10,550.00p 9
14/02/2018 10,400.00p 10,994.00p 10,400.00p 10,700.00p 69
13/02/2018 10,300.00p 10,828.00p 10,300.00p 10,600.00p 43
12/02/2018 10,950.00p 10,950.00p 10,480.00p 10,600.00p 244
09/02/2018 10,600.00p 10,694.00p 10,400.00p 10,650.00p 188
08/02/2018 10,400.00p 10,550.00p 10,300.00p 10,550.00p 9
07/02/2018 10,800.00p 10,800.00p 10,352.00p 10,650.00p 330
06/02/2018 10,300.00p 10,650.00p 10,300.00p 10,550.00p 503
05/02/2018 10,600.00p 10,600.00p 10,300.00p 10,450.00p 2972
02/02/2018 10,500.00p 10,790.00p 10,500.00p 10,750.00p 458
01/02/2018 10,600.00p 10,750.00p 10,500.00p 10,750.00p 282
31/01/2018 10,700.00p 10,800.00p 10,600.00p 10,800.00p 593
30/01/2018 10,800.00p 10,950.00p 10,700.00p 10,950.00p 503
29/01/2018 10,806.00p 11,100.00p 10,806.00p 11,100.00p 154
26/01/2018 10,806.00p 11,100.00p 11,100.00p 11,100.00p 500
25/01/2018 10,806.00p 11,100.00p 10,806.00p 11,100.00p 70
24/01/2018 10,806.00p 11,100.00p 10,806.00p 11,100.00p 175
23/01/2018 10,800.00p 10,900.00p 10,800.00p 10,900.00p 187
22/01/2018 10,800.00p 10,900.00p 10,800.00p 10,900.00p 155
19/01/2018 11,005.00p 11,250.00p 11,005.00p 11,250.00p 9
18/01/2018 11,000.00p 11,250.00p 11,250.00p 11,250.00p 6600
17/01/2018 11,000.00p 11,250.00p 11,000.00p 11,250.00p 93
16/01/2018 11,050.00p 11,250.00p 11,050.00p 11,250.00p 13
15/01/2018 11,099.00p 11,100.00p 11,099.00p 11,100.00p 100
12/01/2018 11,200.00p 11,200.00p 11,020.00p 11,100.00p 552
11/01/2018 11,000.00p 11,210.00p 11,000.00p 11,100.00p 243
10/01/2018 11,145.50p 11,150.00p 11,145.50p 11,150.00p 12
09/01/2018 11,200.00p 11,200.00p 11,100.00p 11,200.00p 516
08/01/2018 11,100.00p 11,200.00p 11,100.00p 11,200.00p 241
05/01/2018 11,130.90p 11,250.00p 11,130.90p 11,250.00p 60
04/01/2018 11,050.00p 11,300.00p 11,050.00p 11,300.00p 178
03/01/2018 11,100.00p 11,250.00p 11,000.00p 11,250.00p 70
02/01/2018 11,104.00p 11,300.00p 11,104.00p 11,300.00p 87
29/12/2017 11,250.00p 11,250.00p 11,200.00p 11,200.00p 40
28/12/2017 11,425.00p 11,425.00p 11,287.50p 11,287.50p 75
27/12/2017 11,250.00p 11,287.50p 11,287.50p 11,287.50p 0
22/12/2017 11,250.00p 11,425.00p 11,250.00p 11,287.50p 176
21/12/2017 11,400.00p 11,400.00p 11,158.25p 11,287.50p 113
20/12/2017 11,350.00p 11,425.00p 11,350.00p 11,425.00p 11
19/12/2017 11,150.00p 11,425.00p 11,325.00p 11,425.00p 0
18/12/2017 11,150.00p 11,425.00p 11,325.00p 11,325.00p 0
15/12/2017 11,150.00p 11,425.00p 11,425.00p 11,425.00p 0
14/12/2017 11,150.00p 11,425.00p 11,150.00p 11,425.00p 21
13/12/2017 11,150.00p 11,425.00p 11,150.00p 11,425.00p 17
12/12/2017 11,150.00p 11,425.00p 11,150.00p 11,425.00p 17
11/12/2017 11,100.00p 11,325.00p 11,100.00p 11,325.00p 231
08/12/2017 11,250.00p 11,400.00p 11,250.00p 11,400.00p 91
07/12/2017 11,250.00p 11,250.00p 11,250.00p 11,250.00p 59
06/12/2017 11,250.00p 11,474.50p 11,250.00p 11,474.50p 10
05/12/2017 11,250.00p 11,374.50p 11,250.00p 11,374.50p 15
04/12/2017 11,263.47p 11,474.50p 11,263.47p 11,474.50p 17
01/12/2017 11,300.00p 11,474.50p 11,025.00p 11,474.50p 315
30/11/2017 11,499.50p 11,499.50p 11,499.50p 11,499.50p 26
29/11/2017 11,300.00p 11,499.50p 11,300.00p 11,499.50p 55
28/11/2017 11,300.00p 11,499.50p 11,300.00p 11,499.50p 169
27/11/2017 11,300.00p 11,500.00p 11,300.00p 11,499.50p 82
24/11/2017 11,300.00p 11,500.00p 11,300.00p 11,500.00p 91
23/11/2017 11,300.00p 11,569.26p 11,225.00p 11,499.50p 67
22/11/2017 11,300.00p 11,400.00p 11,300.00p 11,399.50p 23
21/11/2017 11,550.00p 11,600.00p 11,399.50p 11,399.50p 994
20/11/2017 11,477.45p 11,724.50p 11,477.45p 11,724.50p 4
17/11/2017 11,550.00p 11,724.50p 11,649.50p 11,724.50p 0
16/11/2017 11,550.00p 11,649.50p 11,500.00p 11,649.50p 415
15/11/2017 11,500.00p 11,685.00p 11,500.00p 11,500.00p 21
14/11/2017 11,501.00p 11,800.00p 11,500.00p 11,749.50p 63
13/11/2017 11,500.00p 11,800.00p 11,500.00p 11,750.00p 133
10/11/2017 11,500.00p 11,750.00p 11,550.00p 11,750.00p 191
09/11/2017 11,500.00p 11,750.00p 11,750.00p 11,750.00p 0
08/11/2017 11,500.00p 11,750.00p 11,501.00p 11,750.00p 544
07/11/2017 11,500.00p 11,750.00p 11,550.00p 11,750.00p 240
06/11/2017 11,500.00p 12,018.00p 11,500.00p 11,850.00p 467
03/11/2017 11,500.00p 11,850.00p 11,500.00p 11,850.00p 20
02/11/2017 11,500.00p 11,850.00p 11,850.00p 11,850.00p 0
01/11/2017 11,500.00p 11,850.00p 11,850.00p 11,850.00p 0
31/10/2017 11,500.00p 11,875.00p 11,850.00p 11,850.00p 0
30/10/2017 11,500.00p 12,070.00p 11,875.00p 11,875.00p 328
27/10/2017 11,500.00p 12,070.00p 11,850.00p 11,850.00p 30
26/10/2017 11,500.00p 11,850.00p 11,600.00p 11,850.00p 8
25/10/2017 11,500.00p 11,850.00p 11,500.00p 11,850.00p 69
24/10/2017 11,500.00p 12,000.00p 11,600.00p 11,850.00p 481
23/10/2017 11,500.00p 11,850.00p 11,850.00p 11,850.00p 0
20/10/2017 11,500.00p 11,850.00p 11,850.00p 11,850.00p 0
19/10/2017 11,500.00p 11,850.00p 11,600.24p 11,850.00p 80

*Close Price adjusted for both dividends and splits