Mountview Estates (MTVW) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
21/05/2019 9,300.00p 9,625.00p 9,300.00p 9,625.00p 1
20/05/2019 9,300.00p 9,650.00p 9,650.00p 9,650.00p 0
17/05/2019 9,300.00p 9,650.00p 9,650.00p 9,650.00p 1800
16/05/2019 9,300.00p 9,650.00p 9,300.00p 9,650.00p 1
15/05/2019 9,404.00p 9,650.00p 9,650.00p 9,650.00p 0
14/05/2019 9,404.00p 9,650.00p 9,404.00p 9,650.00p 20
13/05/2019 9,500.00p 9,650.00p 9,300.00p 9,650.00p 1362
10/05/2019 9,660.00p 9,800.00p 9,660.00p 9,800.00p 25
09/05/2019 9,656.00p 9,850.00p 9,800.00p 9,800.00p 0
08/05/2019 9,656.00p 9,850.00p 9,656.00p 9,850.00p 80
07/05/2019 10,064.00p 10,064.00p 9,800.00p 9,800.00p 9
03/05/2019 10,064.00p 10,064.00p 9,824.00p 9,975.00p 70
02/05/2019 9,970.00p 10,050.00p 10,000.00p 10,050.00p 0
01/05/2019 9,970.00p 10,000.00p 9,970.00p 10,000.00p 127
30/04/2019 9,700.00p 9,829.00p 9,600.00p 9,775.00p 280
29/04/2019 9,600.00p 10,000.00p 9,950.00p 10,000.00p 0
26/04/2019 9,600.00p 9,950.00p 9,600.00p 9,950.00p 24
25/04/2019 9,600.00p 9,950.00p 9,600.00p 9,950.00p 68
24/04/2019 9,660.00p 10,000.00p 9,600.00p 10,000.00p 316
23/04/2019 9,878.00p 9,978.00p 9,878.00p 9,900.00p 89
18/04/2019 9,878.00p 9,925.00p 9,878.00p 9,925.00p 4
17/04/2019 9,600.00p 9,950.00p 9,563.00p 9,950.00p 192
16/04/2019 9,801.50p 9,801.50p 9,750.00p 9,750.00p 49
15/04/2019 9,500.00p 9,810.50p 9,500.00p 9,675.00p 77
12/04/2019 9,810.50p 9,810.50p 9,800.00p 9,800.00p 100
11/04/2019 9,400.00p 9,796.00p 9,400.00p 9,700.00p 51
10/04/2019 9,400.00p 9,675.00p 9,675.00p 9,675.00p 150
09/04/2019 9,400.00p 9,675.00p 9,400.00p 9,675.00p 39
08/04/2019 9,306.50p 9,815.00p 9,306.50p 9,750.00p 92
05/04/2019 9,700.00p 9,800.00p 9,675.00p 9,675.00p 55
04/04/2019 9,550.00p 9,700.00p 9,450.00p 9,700.00p 151
03/04/2019 9,260.00p 9,837.50p 9,250.00p 9,750.00p 767
02/04/2019 9,355.00p 9,650.00p 9,355.00p 9,650.00p 100
01/04/2019 9,313.00p 9,650.00p 9,313.00p 9,650.00p 223
29/03/2019 9,500.00p 9,540.00p 9,500.00p 9,500.00p 553
28/03/2019 9,350.00p 9,375.00p 9,200.00p 9,375.00p 475
27/03/2019 9,350.00p 9,675.00p 9,320.00p 9,675.00p 154
26/03/2019 9,390.00p 9,390.00p 9,150.00p 9,275.00p 519
25/03/2019 9,300.00p 9,475.00p 9,300.00p 9,475.00p 215
22/03/2019 9,200.00p 9,650.00p 9,425.00p 9,650.00p 0
21/03/2019 9,200.00p 9,425.00p 9,200.00p 9,425.00p 40
20/03/2019 9,300.00p 9,650.00p 9,650.00p 9,650.00p 0
19/03/2019 9,300.00p 9,650.00p 9,300.00p 9,650.00p 25
18/03/2019 9,313.00p 9,650.00p 9,300.00p 9,650.00p 68
15/03/2019 9,215.00p 9,625.00p 9,215.00p 9,625.00p 52
14/03/2019 9,550.00p 9,700.00p 9,410.00p 9,700.00p 392
13/03/2019 9,400.00p 9,675.00p 9,675.00p 9,675.00p 0
12/03/2019 9,400.00p 9,675.00p 9,675.00p 9,675.00p 600
11/03/2019 9,400.00p 9,675.00p 9,400.00p 9,675.00p 200
08/03/2019 9,675.00p 9,675.00p 9,650.00p 9,675.00p 34
07/03/2019 9,400.00p 9,675.00p 9,400.00p 9,675.00p 2
06/03/2019 9,400.00p 9,675.00p 9,675.00p 9,675.00p 0
05/03/2019 9,400.00p 9,675.00p 9,400.00p 9,675.00p 102
04/03/2019 9,500.00p 9,725.00p 9,500.00p 9,675.00p 510
01/03/2019 9,500.00p 9,725.00p 9,500.00p 9,725.00p 102
28/02/2019 9,558.00p 9,775.00p 9,558.00p 9,775.00p 50
27/02/2019 9,550.00p 9,750.00p 9,750.00p 9,750.00p 0
26/02/2019 9,550.00p 9,750.00p 9,750.00p 9,750.00p 0
25/02/2019 9,550.00p 9,750.00p 9,750.00p 9,750.00p 0
22/02/2019 9,550.00p 9,750.00p 9,750.00p 9,750.00p 0
21/02/2019 9,550.00p 9,750.00p 9,750.00p 9,750.00p 0
20/02/2019 9,550.00p 9,750.00p 9,550.00p 9,750.00p 1
19/02/2019 9,550.00p 9,750.00p 9,550.00p 9,750.00p 1
18/02/2019 9,550.00p 9,870.00p 9,550.00p 9,750.00p 126
15/02/2019 9,700.00p 9,825.00p 9,600.00p 9,825.00p 235
14/02/2019 9,800.00p 9,850.00p 9,800.00p 9,850.00p 50
13/02/2019 9,800.00p 10,112.00p 9,800.00p 9,950.00p 224
12/02/2019 9,600.00p 9,850.00p 9,600.00p 9,850.00p 186
11/02/2019 9,600.00p 9,767.00p 9,600.00p 9,750.00p 131
08/02/2019 9,700.00p 10,050.00p 9,700.00p 10,050.00p 100
07/02/2019 10,050.00p 10,050.00p 10,050.00p 10,050.00p 540
06/02/2019 10,000.00p 10,050.00p 10,050.00p 10,050.00p 0
05/02/2019 10,000.00p 10,050.00p 10,050.00p 10,050.00p 0
04/02/2019 10,000.00p 10,050.00p 9,800.00p 10,050.00p 120
01/02/2019 9,800.00p 10,050.00p 9,702.00p 10,050.00p 286
31/01/2019 9,900.00p 9,900.00p 9,800.00p 9,900.00p 292
30/01/2019 9,900.00p 10,150.00p 10,150.00p 10,150.00p 0
29/01/2019 9,900.00p 10,150.00p 10,050.00p 10,150.00p 0
28/01/2019 9,900.00p 10,050.00p 9,900.00p 10,050.00p 120
25/01/2019 10,400.00p 10,400.00p 10,150.00p 10,150.00p 71
24/01/2019 10,025.00p 10,150.00p 10,025.00p 10,150.00p 30
23/01/2019 10,000.00p 10,200.00p 10,000.00p 10,150.00p 64
22/01/2019 9,900.00p 10,300.00p 9,900.00p 10,050.00p 150

*Close Price adjusted for both dividends and splits