U.S. markets closed

Mountview Estates P.L.C. (MTVW.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
14,050.00-50.00 (-0.35%)
At close: 4:31PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202113,850.0014,100.0013,850.0014,050.0014,050.0090
Sep 22, 202114,000.0014,092.0013,830.0014,100.0014,100.00797
Sep 21, 202114,000.0014,100.0013,900.0013,900.0013,900.00580
Sep 20, 202113,800.0014,130.0013,800.0013,900.0013,900.00111
Sep 17, 202113,835.0014,100.0013,835.0014,200.0014,200.0036
Sep 16, 202114,376.0014,376.0014,376.0014,300.0014,300.0020
Sep 15, 202113,900.0014,200.0013,800.0013,950.0013,950.00444
Sep 14, 202114,100.0014,300.0013,800.0013,900.0013,900.006
Sep 13, 202114,200.0014,200.0014,000.0013,900.0013,900.00173
Sep 10, 202114,080.0014,300.0014,080.0014,200.0014,200.00100
Sep 09, 202114,350.0014,350.0014,350.0014,350.0014,350.00-
Sep 08, 202114,100.0014,500.0014,100.0014,350.0014,350.00-
Sep 07, 202114,005.0014,005.0014,005.0014,150.0014,150.0070
Sep 06, 202114,000.0014,400.0013,816.1914,150.0014,150.00868
Sep 03, 202113,780.0014,500.0013,780.0014,150.0014,150.0027
Sep 02, 202113,900.0013,900.0013,900.0013,900.0013,900.00-
Sep 01, 202113,900.0014,000.0013,540.0013,800.0013,800.0029
Aug 31, 202113,900.0013,980.0013,900.0013,900.0013,900.0015
Aug 27, 202114,000.0014,000.0013,500.0013,850.0013,850.0066
Aug 26, 202113,600.0013,900.0013,600.0013,900.0013,900.0049
Aug 25, 202113,900.0013,900.0013,900.0013,900.0013,900.00-
Aug 24, 202113,900.0014,400.0013,500.0013,750.0013,750.00526
Aug 23, 202114,000.0014,000.0013,950.0013,900.0013,900.00164
Aug 20, 202113,600.0014,000.0013,600.0013,850.0013,850.001,717
Aug 19, 202113,881.0014,000.0013,881.0013,950.0013,950.0015
Aug 18, 202113,765.0013,765.0013,700.0013,950.0013,950.0090
Aug 17, 202113,889.2913,923.0013,730.0014,050.0014,050.00270
Aug 16, 202113,900.0013,933.0013,650.0013,900.0013,900.00490
Aug 13, 202114,100.0014,226.0013,800.0014,050.0014,050.00130
Aug 12, 202114,100.0014,100.0014,100.0014,050.0014,050.00-
Aug 11, 202114,400.0014,400.0014,000.0014,200.0014,200.00497
Aug 10, 202114,400.0014,400.0013,900.0014,050.0014,050.00152
Aug 09, 202113,850.0014,400.0013,850.0014,150.0014,150.00298
Aug 06, 202114,100.0014,400.0013,700.0014,150.0014,150.0039
Aug 05, 202114,300.0014,300.0013,960.0014,100.0014,100.002,253
Aug 04, 202114,300.0014,363.2514,000.0014,200.0014,200.009,727
Aug 03, 202114,000.0014,400.0013,400.0014,000.0014,000.006,648
Aug 02, 202113,400.0014,000.0013,100.0013,750.0013,750.001,015
Jul 30, 202113,800.0014,000.0013,000.0013,800.0013,800.00726
Jul 29, 202113,952.7513,952.7513,952.7513,800.0013,800.0028
Jul 28, 202113,557.0013,557.0013,208.0013,550.0013,550.001,470
Jul 27, 202113,200.0013,800.0013,200.0013,400.0013,400.00156
Jul 26, 202113,100.0014,000.0013,100.0013,850.0013,850.00610
Jul 23, 202113,200.0013,200.0013,200.0013,500.0013,500.00127
Jul 22, 202112,800.0013,500.0012,700.0013,450.0013,450.00420
Jul 21, 202112,300.0012,300.0012,200.0012,300.0012,300.004
Jul 20, 202112,788.0012,788.0012,788.0012,550.0012,550.0019
Jul 19, 202112,200.0012,600.0011,800.0012,500.0012,500.00249
Jul 16, 202112,500.0013,000.0012,400.0012,600.0012,600.00431
Jul 15, 202112,596.0012,900.0012,596.0012,850.0012,850.00216
Jul 14, 202112,800.0013,000.0012,200.0012,600.0012,600.00326
Jul 13, 202113,200.0013,500.0012,700.0012,600.0012,600.00642
Jul 12, 202113,000.0013,600.0012,800.0012,900.0012,900.00741
Jul 09, 202113,525.0013,600.0013,525.0013,300.0013,300.00146
Jul 08, 202113,700.0013,800.0013,252.7513,250.0013,250.00300
Jul 08, 2021225 Dividend
Jul 07, 202114,000.0014,300.0013,700.0013,800.0013,575.00508
Jul 06, 202113,400.0014,100.0013,040.0014,300.0014,066.85533
Jul 05, 202112,500.0013,500.0012,500.0013,400.0013,181.52918
Jul 02, 202112,750.0012,750.0012,750.0012,750.0012,542.12-
Jul 01, 202112,300.0012,900.0012,300.0012,700.0012,492.9364
Jun 30, 202112,930.0012,930.0012,930.0012,650.0012,443.75100
Jun 29, 202112,650.0012,650.0012,650.0012,650.0012,443.75-
Jun 28, 202112,650.0012,650.0012,650.0012,650.0012,443.75-
Jun 25, 202112,700.0013,100.0012,350.0012,400.0012,197.83678
Jun 24, 202113,100.0013,100.0013,100.0012,700.0012,492.93-
Jun 23, 202113,030.0013,030.0012,470.0012,650.0012,443.75208
Jun 22, 202112,800.0012,800.0012,400.0012,450.0012,247.01460
Jun 21, 202112,800.0013,000.0012,782.0012,950.0012,738.86124
Jun 18, 202112,500.0013,200.0012,275.0012,450.0012,247.01653
Jun 17, 202112,100.0013,300.0012,000.0012,900.0012,689.67687
Jun 16, 202112,000.0012,100.0011,800.0011,850.0011,656.791,130
Jun 15, 202111,870.0011,896.0011,870.0011,850.0011,656.79200
Jun 14, 202111,640.0011,784.0011,640.0011,850.0011,656.79162
Jun 11, 202112,000.0012,000.0011,784.0011,850.0011,656.79122
Jun 10, 202111,900.0011,900.0011,900.0011,900.0011,705.98-
Jun 09, 202111,812.0011,812.0011,812.0011,900.0011,705.9810
Jun 08, 202111,900.0012,100.0011,612.0011,900.0011,705.98164
Jun 07, 202111,800.0011,800.0011,800.0011,800.0011,607.61-
Jun 04, 202111,900.0011,900.0011,898.0011,800.0011,607.61658
Jun 03, 202111,784.0012,000.0011,784.0011,800.0011,607.61300
Jun 02, 202112,000.0012,000.0011,960.0011,850.0011,656.79918
Jun 01, 202111,900.0012,000.0011,760.0011,950.0011,755.16975
May 28, 202111,900.0011,988.0011,812.0011,900.0011,705.98149
May 27, 202111,800.0011,900.0011,772.0011,800.0011,607.61322
May 26, 202112,100.0012,100.0012,100.0011,950.0011,755.16-
May 25, 202111,600.0011,700.0011,544.0011,950.0011,755.16204
May 24, 202111,651.5011,932.0011,651.5011,850.0011,656.79146
May 21, 202111,988.0011,988.0011,988.0011,950.0011,755.1610
May 20, 202111,850.0011,850.0011,850.0011,850.0011,656.79-
May 19, 202111,600.0011,600.0011,600.0011,750.0011,558.428
May 18, 202111,500.0011,500.0011,500.0011,700.0011,509.24120
May 17, 202111,700.0011,812.0011,700.0011,700.0011,509.24130
May 14, 202111,700.0011,700.0011,700.0011,950.0011,755.16640
May 13, 202111,700.0012,000.0011,700.0011,950.0011,755.16395
May 12, 202112,000.0012,000.0011,784.0011,850.0011,656.79200
May 11, 202112,050.0012,068.7511,900.0011,950.0011,755.161,034
May 10, 202111,978.8012,095.0011,812.0011,850.0011,656.79319
May 07, 202112,000.0012,000.0011,657.1411,800.0011,607.611,948
May 06, 202111,800.0011,800.0011,800.0011,800.0011,607.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...