Mountview Estates P.L.C. (MTVW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:28AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 0.00 | 0.00 | 9,575.00 | 9,575.00 | 28 |
| 03 May 2024 | 9,610.00 | 9,900.00 | 9,610.00 | 9,600.00 | 9,600.00 | 300 |
| 02 May 2024 | 9,950.00 | 9,950.00 | 9,950.00 | 9,600.00 | 9,600.00 | 12 |
| 01 May 2024 | 9,600.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,600.00 | 31 |
| 30 Apr 2024 | 9,900.00 | 9,900.00 | 9,900.00 | 9,600.00 | 9,600.00 | 100 |
| 29 Apr 2024 | 9,560.00 | 9,560.00 | 9,560.00 | 9,600.00 | 9,600.00 | 50 |
| 26 Apr 2024 | 9,901.00 | 9,901.00 | 9,560.00 | 9,600.00 | 9,600.00 | 327 |
| 25 Apr 2024 | 9,495.00 | 9,495.00 | 9,495.00 | 9,600.00 | 9,600.00 | 17 |
| 24 Apr 2024 | 9,619.00 | 9,619.00 | 9,619.00 | 9,800.00 | 9,800.00 | 47 |
| 23 Apr 2024 | 9,250.00 | 9,800.00 | 9,250.00 | 9,600.00 | 9,600.00 | 898 |
| 22 Apr 2024 | 9,547.50 | 9,547.50 | 9,547.50 | 9,675.00 | 9,675.00 | 26 |
| 19 Apr 2024 | 9,440.00 | 9,440.00 | 9,440.00 | 9,675.00 | 9,675.00 | 2,050 |
| 18 Apr 2024 | 9,720.00 | 9,720.00 | 9,720.00 | 9,625.00 | 9,625.00 | 10 |
| 17 Apr 2024 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | - |
| 16 Apr 2024 | 9,836.25 | 9,836.25 | 9,836.25 | 9,625.00 | 9,625.00 | 70 |
| 15 Apr 2024 | 9,836.25 | 9,836.25 | 9,527.50 | 9,625.00 | 9,625.00 | 1,077 |
| 12 Apr 2024 | 9,950.00 | 9,950.00 | 9,800.00 | 9,650.00 | 9,650.00 | 258 |
| 11 Apr 2024 | 9,950.00 | 9,950.00 | 9,800.00 | 9,750.00 | 9,750.00 | 605 |
| 10 Apr 2024 | 9,613.00 | 9,887.50 | 9,613.00 | 9,625.00 | 9,625.00 | 560 |
| 09 Apr 2024 | 9,750.00 | 9,900.00 | 9,325.00 | 9,775.00 | 9,775.00 | 1,001 |
| 08 Apr 2024 | 10,000.00 | 10,000.00 | 9,582.50 | 9,800.00 | 9,800.00 | 38 |
| 05 Apr 2024 | 9,850.00 | 9,850.00 | 9,800.00 | 9,550.00 | 9,550.00 | 85 |
| 04 Apr 2024 | 9,825.33 | 9,825.33 | 9,800.00 | 9,700.00 | 9,700.00 | 415 |
| 03 Apr 2024 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 505 |
| 02 Apr 2024 | 9,700.00 | 9,740.00 | 9,700.00 | 9,700.00 | 9,700.00 | 10 |
| 28 Mar 2024 | 9,422.67 | 9,500.00 | 9,300.00 | 9,775.00 | 9,775.00 | 958 |
| 27 Mar 2024 | 9,600.00 | 9,815.00 | 9,462.50 | 9,725.00 | 9,725.00 | 1,420 |
| 26 Mar 2024 | 9,900.00 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 36 |
| 25 Mar 2024 | 9,800.00 | 9,900.00 | 9,420.00 | 9,700.00 | 9,700.00 | 893 |
| 22 Mar 2024 | 9,590.00 | 9,950.00 | 9,420.00 | 9,700.00 | 9,700.00 | 182 |
| 21 Mar 2024 | 9,700.00 | 9,700.00 | 9,690.00 | 9,850.00 | 9,850.00 | 91 |
| 20 Mar 2024 | 9,580.00 | 9,800.00 | 9,580.00 | 9,700.00 | 9,700.00 | 300 |
| 19 Mar 2024 | 9,400.00 | 9,400.00 | 9,400.00 | 9,700.00 | 9,700.00 | 400 |
| 18 Mar 2024 | 10,004.00 | 10,004.00 | 10,004.00 | 9,700.00 | 9,700.00 | 40 |
| 15 Mar 2024 | 9,500.00 | 9,500.00 | 9,300.00 | 9,625.00 | 9,625.00 | 9 |
| 14 Mar 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - |
| 13 Mar 2024 | 9,795.00 | 9,899.00 | 9,525.00 | 9,925.00 | 9,925.00 | 2,237 |
| 12 Mar 2024 | 9,900.00 | 9,926.00 | 9,600.00 | 9,925.00 | 9,925.00 | 5,498 |
| 11 Mar 2024 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 51 |
| 08 Mar 2024 | 9,800.00 | 10,121.44 | 9,800.00 | 10,050.00 | 10,050.00 | 431 |
| 07 Mar 2024 | 9,800.00 | 9,877.56 | 9,750.00 | 9,800.00 | 9,800.00 | 1,000 |
| 06 Mar 2024 | 9,920.00 | 10,099.00 | 9,920.00 | 9,875.00 | 9,875.00 | 26 |
| 05 Mar 2024 | 9,950.00 | 9,950.00 | 9,761.25 | 9,950.00 | 9,950.00 | 95 |
| 04 Mar 2024 | 9,754.00 | 9,754.00 | 9,750.00 | 9,850.00 | 9,850.00 | 440 |
| 01 Mar 2024 | 9,905.11 | 9,905.11 | 9,905.11 | 9,850.00 | 9,850.00 | 454 |
| 29 Feb 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | - |
| 28 Feb 2024 | 9,800.00 | 9,803.00 | 9,800.00 | 9,875.00 | 9,875.00 | 602 |
| 27 Feb 2024 | 9,800.00 | 9,800.00 | 9,800.00 | 10,000.00 | 10,000.00 | 50 |
| 26 Feb 2024 | 10,100.00 | 10,100.00 | 9,640.00 | 10,100.00 | 10,100.00 | 319 |
| 23 Feb 2024 | 9,750.00 | 9,759.00 | 9,750.00 | 9,975.00 | 9,975.00 | 70 |
| 22 Feb 2024 | 9,750.00 | 9,750.00 | 9,750.00 | 9,925.00 | 9,925.00 | 50 |
| 21 Feb 2024 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - |
| 20 Feb 2024 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 133 |
| 19 Feb 2024 | 9,700.00 | 9,710.00 | 9,636.00 | 9,950.00 | 9,950.00 | 192 |
| 16 Feb 2024 | 9,850.00 | 9,960.00 | 9,600.00 | 9,875.00 | 9,875.00 | 1,405 |
| 15 Feb 2024 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 671 |
| 15 Feb 2024 | 250 Dividend | |||||
| 14 Feb 2024 | 10,200.00 | 10,200.00 | 10,200.00 | 10,050.00 | 9,800.00 | 9 |
| 13 Feb 2024 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 9,946.27 | 36 |
| 12 Feb 2024 | 9,675.00 | 9,675.00 | 9,675.00 | 9,675.00 | 9,434.33 | - |
| 09 Feb 2024 | 9,800.00 | 9,950.00 | 9,800.00 | 10,100.00 | 9,848.76 | 668 |
| 08 Feb 2024 | 9,900.00 | 10,000.00 | 9,836.23 | 10,000.00 | 9,751.24 | 310 |
| 07 Feb 2024 | 9,836.23 | 9,836.23 | 9,836.23 | 9,725.00 | 9,483.08 | 15 |
| 06 Feb 2024 | 9,900.00 | 9,900.00 | 9,900.00 | 9,725.00 | 9,483.08 | 1 |
| 05 Feb 2024 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 9,483.08 | - |
| 02 Feb 2024 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,458.71 | 13 |
| 01 Feb 2024 | 9,500.00 | 9,858.00 | 9,456.00 | 9,700.00 | 9,458.71 | 3,664 |
| 31 Jan 2024 | 9,456.00 | 9,850.00 | 9,456.00 | 9,600.00 | 9,361.19 | 349 |
| 30 Jan 2024 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,312.44 | - |
| 29 Jan 2024 | 9,600.00 | 9,600.00 | 9,378.00 | 9,600.00 | 9,361.19 | 552 |
| 26 Jan 2024 | 9,550.00 | 9,768.00 | 9,500.00 | 9,775.00 | 9,531.84 | 447 |
| 25 Jan 2024 | 9,770.00 | 9,770.00 | 9,555.00 | 9,725.00 | 9,483.08 | 325 |
| 24 Jan 2024 | 9,520.00 | 9,520.00 | 9,520.00 | 9,700.00 | 9,458.71 | 100 |
| 23 Jan 2024 | 9,810.00 | 9,810.00 | 9,810.00 | 9,700.00 | 9,458.71 | 4 |
| 22 Jan 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,700.00 | 9,458.71 | 3 |
| 19 Jan 2024 | 9,554.51 | 9,840.00 | 9,554.51 | 9,900.00 | 9,653.73 | 668 |
| 18 Jan 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 10,050.00 | 9,800.00 | 559 |
| 17 Jan 2024 | 10,195.00 | 10,195.00 | 10,195.00 | 10,175.00 | 9,921.89 | 30 |
| 16 Jan 2024 | 9,882.50 | 9,882.50 | 9,882.50 | 10,175.00 | 9,921.89 | 215 |
| 15 Jan 2024 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 9,921.89 | - |
| 12 Jan 2024 | 9,888.00 | 10,270.00 | 9,888.00 | 10,175.00 | 9,921.89 | 202 |
| 11 Jan 2024 | 10,500.00 | 10,500.00 | 9,882.50 | 10,175.00 | 9,921.89 | 268 |
| 10 Jan 2024 | 9,882.50 | 10,300.00 | 9,882.50 | 10,175.00 | 9,921.89 | 89 |
| 09 Jan 2024 | 10,100.00 | 10,370.00 | 10,370.00 | 10,175.00 | 9,921.89 | 350 |
| 08 Jan 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,019.40 | - |
| 05 Jan 2024 | 10,572.50 | 10,572.50 | 10,572.50 | 10,275.00 | 10,019.40 | 9 |
| 04 Jan 2024 | 10,572.50 | 10,572.50 | 10,572.50 | 10,275.00 | 10,019.40 | 28 |
| 03 Jan 2024 | 10,800.00 | 10,800.00 | 10,500.00 | 10,275.00 | 10,019.40 | 84 |
| 02 Jan 2024 | 10,467.50 | 10,467.50 | 9,850.00 | 10,325.00 | 10,068.16 | 479 |
| 29 Dec 2023 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,068.16 | - |
| 28 Dec 2023 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,068.16 | - |
| 27 Dec 2023 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 10,068.16 | - |
| 22 Dec 2023 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,531.34 | 5 |
| 21 Dec 2023 | 9,885.00 | 10,467.50 | 9,885.00 | 10,325.00 | 10,068.16 | 103 |
| 20 Dec 2023 | 10,125.00 | 10,125.00 | 10,125.00 | 10,300.00 | 10,043.78 | 145 |
| 19 Dec 2023 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,238.81 | 474 |
| 18 Dec 2023 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,458.71 | - |
| 15 Dec 2023 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,751.24 | 3 |
| 14 Dec 2023 | 9,400.00 | 9,896.00 | 9,400.00 | 9,700.00 | 9,458.71 | 35 |
| 13 Dec 2023 | 9,899.00 | 9,899.00 | 9,899.00 | 9,600.00 | 9,361.19 | 27 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.