Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

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

9,450.00
-75.00
(-0.79%)
As of April 30 at 4:35:29 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.000.000.009,450.009,450.00924
Apr 29, 20259,525.009,525.009,525.009,525.009,525.00-
Apr 28, 20259,500.009,700.009,200.009,200.009,200.00174
Apr 25, 20259,465.009,465.009,465.009,325.009,325.0060
Apr 24, 20259,500.009,500.009,100.009,100.009,100.0015
Apr 23, 20259,500.009,500.009,050.009,500.009,500.00108
Apr 22, 20259,500.009,500.009,231.679,500.009,500.00139
Apr 17, 20259,477.509,477.509,151.009,275.009,275.0070
Apr 16, 20259,050.009,500.009,050.009,250.009,250.00143
Apr 15, 20259,350.009,500.009,116.009,500.009,500.00215
Apr 14, 20259,361.159,361.159,114.809,200.009,200.0061
Apr 11, 20259,350.009,400.009,000.009,400.009,400.0091
Apr 10, 20259,400.009,400.009,400.009,400.009,400.0010
Apr 9, 20259,100.009,350.008,900.009,350.009,350.00476
Apr 8, 20259,100.009,300.008,840.009,300.009,300.00527
Apr 7, 20259,300.009,300.008,725.009,300.009,300.00459
Apr 4, 20259,200.009,250.008,750.009,250.009,250.00164
Apr 3, 20259,200.009,200.009,100.009,200.009,200.00487
Apr 2, 20259,141.359,150.008,800.009,075.009,075.00464
Apr 1, 20259,090.009,090.009,090.008,950.008,950.001
Mar 31, 20258,800.009,150.008,795.009,000.009,000.00322
Mar 28, 20258,750.008,800.008,650.008,725.008,725.00282
Mar 27, 20259,000.009,050.008,630.008,725.008,725.00453
Mar 26, 20258,800.008,982.508,650.008,825.008,825.0090
Mar 25, 20259,000.009,070.008,850.009,000.009,000.001,153
Mar 24, 20258,823.578,823.578,785.008,825.008,825.0083
Mar 21, 20259,000.009,000.008,780.008,825.008,825.0022
Mar 20, 20258,900.008,900.008,885.008,800.008,800.00140
Mar 19, 20259,150.009,150.009,020.008,975.008,975.0026
Mar 18, 20259,100.009,100.008,818.579,100.009,100.0014
Mar 17, 20259,150.009,150.008,750.008,950.008,950.00156
Mar 14, 20258,796.008,850.008,796.008,950.008,950.002,036
Mar 13, 20259,000.009,200.009,000.008,975.008,975.00100
Mar 12, 20259,200.009,200.009,000.009,200.009,200.00190
Mar 11, 20259,150.009,150.008,856.008,975.008,975.0042
Mar 10, 20258,850.009,150.008,670.008,800.008,800.00230
Mar 7, 20259,084.009,084.009,084.008,950.008,950.006
Mar 6, 20258,798.009,086.008,798.008,950.008,950.001,250
Mar 5, 20259,000.009,150.009,000.009,050.009,050.00655
Mar 4, 20259,050.009,150.008,650.009,050.009,050.00329
Mar 3, 20259,200.009,200.009,000.009,100.009,100.00241
Feb 28, 20259,050.009,150.008,848.009,100.009,100.002,000
Feb 27, 20259,150.009,150.009,150.008,875.008,875.00-
Feb 26, 20258,950.009,000.008,950.008,850.008,850.00262
Feb 25, 20258,960.008,960.008,960.009,050.009,050.00162
Feb 24, 20259,000.009,000.009,000.009,000.009,000.00-
Feb 21, 20258,950.008,950.008,950.008,950.008,950.0072
Feb 20, 2025 250 Dividend
Feb 20, 20259,000.009,000.008,885.008,900.008,900.00605
Feb 19, 20259,000.009,150.008,750.009,150.009,147.501,411
Feb 18, 20259,000.009,150.009,000.009,000.008,997.54127
Feb 17, 20259,178.579,350.009,178.579,050.009,047.5311
Feb 14, 20259,000.009,000.009,000.009,175.009,172.49100
Feb 13, 20259,000.009,259.009,000.009,175.009,172.49159
Feb 12, 20259,350.009,350.009,225.569,175.009,172.4951
Feb 11, 20259,000.009,161.119,000.009,100.009,097.51375
Feb 10, 20259,054.449,054.448,895.008,975.008,972.55188
Feb 7, 20259,250.009,300.009,054.449,300.009,297.4682
Feb 6, 20259,054.449,054.449,054.448,975.008,972.556
Feb 5, 20259,250.009,250.008,855.008,925.008,922.56204
Feb 4, 20259,100.009,126.008,750.008,975.008,972.55247
Feb 3, 20259,100.009,250.009,100.009,200.009,197.4910
Jan 31, 20259,078.899,078.899,078.898,975.008,972.552
Jan 30, 20258,750.008,750.008,750.009,000.008,997.54500
Jan 29, 20259,134.009,134.008,855.009,025.009,022.53214
Jan 28, 20259,250.009,300.009,111.139,300.009,297.4653
Jan 27, 20258,843.008,843.008,843.008,975.008,972.55163
Jan 24, 20259,250.009,250.008,700.008,975.008,972.553
Jan 23, 20259,111.139,111.139,111.138,975.008,972.5555
Jan 22, 20258,700.008,978.008,700.009,050.009,047.53568
Jan 21, 20258,750.008,930.008,750.009,000.008,997.54236
Jan 20, 20258,894.008,930.008,787.509,000.008,997.541,053
Jan 17, 20259,300.009,300.009,120.009,300.009,297.46102
Jan 16, 20259,250.009,250.008,930.009,250.009,247.4784
Jan 15, 20258,930.008,930.008,930.009,000.008,997.5450
Jan 14, 20259,000.009,000.009,000.009,000.008,997.54-
Jan 13, 20259,250.009,250.008,750.009,000.008,997.54303
Jan 10, 20259,000.009,000.009,000.009,000.008,997.54-
Jan 9, 20259,120.009,120.009,120.009,000.008,997.54210
Jan 8, 20259,050.009,215.008,775.009,050.009,047.53365
Jan 7, 20259,250.009,250.008,900.009,050.009,047.53563
Jan 6, 20258,800.008,962.508,800.008,900.008,897.57980
Jan 3, 20258,875.008,875.008,875.008,875.008,872.58-
Jan 2, 20258,600.008,700.008,600.008,600.008,597.6514
Dec 31, 20248,668.758,668.758,668.758,875.008,872.5827
Dec 30, 20249,150.009,150.009,150.008,875.008,872.583
Dec 27, 20248,875.008,875.008,875.008,875.008,872.58-
Dec 24, 20248,550.008,850.008,550.008,550.008,547.66107
Dec 23, 20249,000.009,000.008,550.008,725.008,722.6240
Dec 20, 20248,950.008,950.008,950.008,725.008,722.622
Dec 19, 20249,200.009,200.009,200.009,200.009,197.493
Dec 18, 20249,150.009,150.008,674.629,000.008,997.54497
Dec 17, 20248,550.008,550.008,550.008,850.008,847.585
Dec 16, 20248,835.008,835.008,635.008,825.008,822.5940
Dec 13, 20248,820.008,820.008,820.008,850.008,847.58110
Dec 12, 20249,150.009,150.009,150.008,850.008,847.5810
Dec 11, 20248,631.008,631.008,631.008,850.008,847.58170
Dec 10, 20248,650.008,840.008,628.508,850.008,847.58691
Dec 9, 20248,575.008,660.008,575.008,625.008,622.64222
Dec 6, 20248,550.008,550.008,550.008,800.008,797.602
Dec 5, 20248,850.008,850.008,784.008,800.008,797.60426
Dec 4, 20248,700.009,050.008,700.008,700.008,697.6286
Dec 3, 20248,500.008,626.008,500.008,500.008,497.6865
Dec 2, 20248,600.008,600.008,600.008,800.008,797.60185
Nov 29, 20249,050.009,100.009,050.009,100.009,097.5116
Nov 28, 20248,670.008,670.008,670.008,850.008,847.5860
Nov 27, 20248,600.008,757.508,550.008,675.008,672.63375
Nov 26, 20248,640.008,640.008,640.008,675.008,672.63500
Nov 25, 20248,755.008,755.008,755.008,925.008,922.56123
Nov 22, 20248,850.008,850.008,800.008,800.008,797.60110
Nov 21, 20248,800.008,900.008,800.008,800.008,797.60749
Nov 20, 20248,800.008,837.508,550.008,725.008,722.621,016
Nov 19, 20249,062.509,062.509,062.509,225.009,222.4837
Nov 18, 20249,200.009,200.009,200.009,200.009,197.49-
Nov 15, 20248,950.009,000.008,865.009,000.008,997.54321
Nov 14, 20249,000.009,000.009,000.009,000.008,997.54132
Nov 13, 20248,890.008,890.008,890.008,875.008,872.58194
Nov 12, 20249,550.009,550.008,829.208,800.008,797.60623
Nov 11, 20249,125.009,125.009,125.009,125.009,122.51-
Nov 8, 20249,075.009,075.009,075.009,075.009,072.52-
Nov 7, 20248,650.009,400.008,650.009,400.009,397.43209
Nov 6, 20248,700.008,965.008,700.008,900.008,897.5753
Nov 5, 20248,825.008,825.008,825.008,850.008,847.58494
Nov 4, 20249,125.009,125.009,125.009,125.009,122.51-
Nov 1, 20249,125.009,125.009,125.009,125.009,122.51-
Oct 31, 20249,000.009,235.508,900.009,050.009,047.53121
Oct 30, 20249,072.239,072.239,072.239,025.009,022.53825
Oct 29, 20248,709.758,709.758,709.759,075.009,072.52165
Oct 28, 20248,700.008,902.008,700.008,825.008,822.59517
Oct 25, 20248,880.008,880.008,880.008,800.008,797.60350
Oct 24, 20248,880.008,880.008,737.508,737.508,735.11217
Oct 23, 20248,710.008,900.008,700.008,775.008,772.60651
Oct 22, 20248,800.008,990.008,600.008,775.008,772.60653
Oct 21, 20249,000.009,000.008,885.008,950.008,947.55805
Oct 18, 20249,000.009,000.009,000.008,925.008,922.56120
Oct 17, 20248,850.009,013.578,850.009,200.009,197.491,112
Oct 16, 20249,018.009,053.008,850.008,950.008,947.552,334
Oct 15, 20249,030.009,030.008,850.009,050.009,047.53160
Oct 14, 20249,200.009,200.008,870.009,200.009,197.49157
Oct 11, 20249,200.009,200.008,927.839,000.008,997.54300
Oct 10, 20249,002.509,100.009,002.509,000.008,997.54175
Oct 9, 20248,850.008,928.008,850.008,900.008,897.57160
Oct 8, 20249,100.009,100.008,860.008,875.008,872.5884
Oct 7, 20248,865.008,988.008,865.008,900.008,897.57178
Oct 4, 20249,202.509,202.508,850.009,025.009,022.53952
Oct 3, 20248,800.009,080.008,800.009,000.008,997.54428
Oct 2, 20249,100.009,100.009,100.009,000.008,997.5455
Oct 1, 20249,200.009,200.009,001.009,200.009,197.49234
Sep 30, 20249,205.009,205.009,077.009,325.009,322.45548
Sep 27, 20248,900.008,900.008,900.009,275.009,272.478,000
Sep 26, 20249,052.979,052.979,052.979,225.009,222.48237
Sep 25, 20249,400.009,400.008,980.099,400.009,397.43193
Sep 24, 20249,175.009,175.009,175.009,175.009,172.49-
Sep 23, 20249,200.009,260.009,200.009,275.009,272.47139
Sep 20, 20249,175.009,175.009,175.009,175.009,172.49-
Sep 19, 20249,200.009,250.009,125.359,225.009,222.487,155
Sep 18, 20249,100.009,250.009,100.009,250.009,247.47318
Sep 17, 20249,100.009,275.009,100.009,250.009,247.471,495
Sep 16, 20249,050.009,259.009,000.009,325.009,322.45881
Sep 13, 20249,600.009,600.009,259.259,600.009,597.3836
Sep 12, 20249,225.009,261.259,225.009,225.009,222.48658
Sep 11, 20249,265.009,265.009,064.009,225.009,222.48210
Sep 10, 20249,050.559,268.009,050.559,325.009,322.45120
Sep 9, 20248,900.008,900.008,900.009,225.009,222.48350
Sep 6, 20249,284.009,284.009,284.009,125.009,122.51131
Sep 5, 20249,270.009,270.009,270.009,225.009,222.48161
Sep 4, 20249,290.009,450.009,284.009,250.009,247.47151
Sep 3, 20249,266.809,331.089,264.009,375.009,372.44379
Sep 2, 20249,274.009,274.009,100.009,225.009,222.48720
Aug 30, 20249,400.009,400.009,285.009,400.009,397.4326
Aug 29, 20249,300.009,300.009,150.009,225.009,222.48218
Aug 28, 20249,400.009,406.009,400.009,300.009,297.4683
Aug 27, 20249,500.009,500.009,194.009,400.009,397.431,456
Aug 23, 20249,250.009,426.009,100.009,300.009,297.46211
Aug 22, 20249,350.009,350.009,100.009,275.009,272.47418
Aug 21, 20249,500.009,500.009,438.959,500.009,497.40313
Aug 20, 20249,400.009,442.499,100.009,375.009,372.44363
Aug 19, 20249,200.459,476.929,200.009,425.009,422.42774
Aug 16, 20249,650.009,650.009,000.009,200.009,197.491,026
Aug 15, 20249,362.009,362.009,362.009,250.009,247.4750
Aug 14, 20248,800.009,380.008,800.009,275.009,272.47299
Aug 13, 20249,000.009,395.009,000.009,000.008,997.541,503
Aug 12, 20249,000.009,600.009,000.009,425.009,422.4292
Aug 9, 20249,600.009,600.009,600.009,225.009,222.48110
Aug 8, 20249,225.009,225.009,225.009,225.009,222.48-
Aug 7, 20249,650.009,700.009,650.009,700.009,697.3532
Aug 6, 20249,580.009,580.009,580.009,225.009,222.48225
Aug 5, 20249,000.009,600.009,000.009,275.009,272.47189
Aug 2, 20249,700.009,700.009,250.009,625.009,622.37121
Aug 1, 20249,950.009,950.009,670.009,625.009,622.37121
Jul 31, 20249,850.009,850.009,275.009,850.009,847.31481
Jul 30, 20249,950.009,950.009,275.009,575.009,572.3870
Jul 29, 20249,850.009,850.009,572.509,850.009,847.3125
Jul 26, 20249,550.009,825.009,550.009,575.009,572.38436
Jul 25, 20249,600.009,600.009,600.009,600.009,597.38-
Jul 24, 20249,950.009,950.009,950.009,575.009,572.383
Jul 23, 20249,850.009,850.009,850.009,850.009,847.313
Jul 22, 20249,575.009,575.009,575.009,575.009,572.38-
Jul 19, 20249,400.009,830.009,400.009,675.009,672.36393
Jul 18, 20249,600.009,600.009,267.509,375.009,372.44440
Jul 17, 20249,950.009,950.009,247.009,800.009,797.32478
Jul 16, 20249,500.009,700.009,500.009,625.009,622.3755
Jul 15, 20249,800.009,925.009,300.009,575.009,572.38529
Jul 12, 20249,850.009,950.009,400.009,575.009,572.3896
Jul 11, 2024 275 Dividend
Jul 11, 20249,400.009,400.009,400.009,575.009,572.3880
Jul 10, 202410,100.0010,100.009,946.009,750.009,744.5997
Jul 9, 202410,000.0010,000.009,441.0010,000.009,994.4566
Jul 8, 20249,400.0010,023.009,400.009,750.009,744.59660
Jul 5, 20249,750.009,750.009,750.009,750.009,744.59-
Jul 4, 20249,435.009,814.009,435.009,750.009,744.59500
Jul 3, 20249,435.009,740.009,435.009,750.009,744.59126
Jul 2, 20249,675.009,675.009,674.659,625.009,619.6668
Jul 1, 20249,900.009,900.009,440.409,575.009,569.68271
Jun 28, 20249,550.009,700.009,380.009,700.009,694.6199
Jun 27, 20249,700.009,700.009,700.009,700.009,694.61-
Jun 26, 20249,360.009,695.009,360.009,700.009,694.61224
Jun 25, 20249,640.009,640.009,640.009,700.009,694.6150
Jun 24, 20249,695.009,695.009,360.009,700.009,694.61351
Jun 21, 20249,384.139,384.139,384.139,700.009,694.618
Jun 20, 20249,700.009,810.009,350.009,700.009,694.61755
Jun 19, 20249,400.009,400.009,400.009,700.009,694.61185
Jun 18, 20249,820.009,820.009,820.009,675.009,669.6325
Jun 17, 20249,450.009,855.009,400.009,725.009,719.60280
Jun 14, 20249,855.009,855.009,550.009,775.009,769.57175
Jun 13, 20249,500.009,700.009,075.009,700.009,694.6112,662
Jun 12, 20249,900.009,900.009,430.009,625.009,619.66340
Jun 11, 202410,400.0010,400.009,400.009,800.009,794.56316
Jun 10, 202410,100.0010,200.009,738.009,850.009,844.531,124
Jun 7, 20249,750.009,750.009,750.009,500.009,494.73500
Jun 6, 20249,471.009,471.009,471.009,675.009,669.63150
Jun 5, 20249,700.009,700.009,550.009,475.009,469.741,286
Jun 4, 20249,750.009,850.009,747.509,850.009,844.53256
Jun 3, 20249,900.009,900.009,757.509,825.009,819.5430
May 31, 20249,825.009,825.009,825.009,825.009,819.54-
May 30, 20249,825.009,825.009,825.009,825.009,819.54-
May 29, 20249,888.009,888.009,757.509,825.009,819.54151
May 28, 20249,800.0010,000.009,800.009,850.009,844.53583
May 24, 20249,707.509,707.509,707.509,775.009,769.57369
May 23, 20249,830.009,830.009,830.009,975.009,969.46100
May 22, 202410,040.0010,040.009,820.009,875.009,869.52106
May 21, 20249,760.009,760.009,760.009,725.009,719.60200
May 20, 202410,133.5010,133.5010,049.009,875.009,869.52180
May 17, 202410,049.0010,100.009,726.009,725.009,719.601,339
May 16, 20249,722.009,722.009,722.009,725.009,719.60400
May 15, 20249,725.009,725.009,725.009,725.009,719.60-
May 14, 20249,720.0010,057.509,720.009,725.009,719.60114
May 13, 20249,650.009,950.009,641.409,775.009,769.57586
May 10, 20249,950.009,950.009,680.009,725.009,719.60153
May 9, 202410,000.0010,000.009,500.009,800.009,794.564,716
May 8, 20249,900.009,900.009,900.009,575.009,569.6810
May 7, 20249,900.009,950.009,900.009,575.009,569.682
May 3, 20249,610.009,900.009,610.009,600.009,594.67300
May 2, 20249,950.009,950.009,950.009,600.009,594.6712
May 1, 20249,600.009,900.009,600.009,600.009,594.6731