9,300.00p+25.00 (+0.27%)23 Aug 2024, 16:28
Mountview Estates PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 9250.00p | 9426.00p | 9100.00p | 9300.00p | 211 |
Aug 22, 2024 | 9350.00p | 9350.00p | 9100.00p | 9275.00p | 418 |
Aug 21, 2024 | 9500.00p | 9500.00p | 9438.95p | 9500.00p | 313 |
Aug 20, 2024 | 9400.00p | 9442.49p | 9100.00p | 9375.00p | 363 |
Aug 19, 2024 | 9200.45p | 9476.92p | 9200.00p | 9425.00p | 774 |
Aug 16, 2024 | 9650.00p | 9650.00p | 9000.00p | 9200.00p | 1,026 |
Aug 15, 2024 | 9362.00p | 9362.00p | 9362.00p | 9250.00p | 50 |
Aug 14, 2024 | 8800.00p | 9380.00p | 8800.00p | 9275.00p | 299 |
Aug 13, 2024 | 9000.00p | 9395.00p | 9000.00p | 9000.00p | 1,503 |
Aug 12, 2024 | 9000.00p | 9600.00p | 9000.00p | 9425.00p | 92 |
Aug 9, 2024 | 9600.00p | 9600.00p | 9600.00p | 9225.00p | 110 |
Aug 7, 2024 | 9650.00p | 9700.00p | 9650.00p | 9700.00p | 32 |
Aug 6, 2024 | 9580.00p | 9580.00p | 9580.00p | 9225.00p | 225 |
Aug 5, 2024 | 9000.00p | 9600.00p | 9000.00p | 9275.00p | 189 |
Aug 2, 2024 | 9700.00p | 9700.00p | 9250.00p | 9625.00p | 121 |
Aug 1, 2024 | 9950.00p | 9950.00p | 9670.00p | 9625.00p | 121 |
Jul 31, 2024 | 9850.00p | 9850.00p | 9275.00p | 9850.00p | 481 |
Jul 30, 2024 | 9950.00p | 9950.00p | 9275.00p | 9575.00p | 70 |
Jul 29, 2024 | 9850.00p | 9850.00p | 9572.50p | 9850.00p | 25 |
Jul 26, 2024 | 9550.00p | 9825.00p | 9550.00p | 9575.00p | 436 |
Jul 24, 2024 | 9950.00p | 9950.00p | 9950.00p | 9575.00p | 3 |
Jul 23, 2024 | 9850.00p | 9850.00p | 9850.00p | 9850.00p | 3 |
Jul 19, 2024 | 9400.00p | 9830.00p | 9400.00p | 9675.00p | 393 |
Jul 18, 2024 | 9600.00p | 9600.00p | 9267.50p | 9375.00p | 440 |
Jul 17, 2024 | 9950.00p | 9950.00p | 9247.00p | 9800.00p | 478 |
Jul 16, 2024 | 9500.00p | 9700.00p | 9500.00p | 9625.00p | 55 |
Jul 15, 2024 | 9800.00p | 9925.00p | 9300.00p | 9575.00p | 529 |
Jul 12, 2024 | 9850.00p | 9950.00p | 9400.00p | 9575.00p | 96 |
Jul 11, 2024 | 9400.00p | 9400.00p | 9400.00p | 9575.00p | 80 |
Jul 10, 2024 | 10100.00p | 10100.00p | 9946.00p | 9750.00p | 97 |
Jul 9, 2024 | 10000.00p | 10000.00p | 9441.00p | 10000.00p | 66 |
Jul 8, 2024 | 9400.00p | 10023.00p | 9400.00p | 9750.00p | 660 |
Jul 4, 2024 | 9435.00p | 9814.00p | 9435.00p | 9750.00p | 500 |
Jul 3, 2024 | 9435.00p | 9740.00p | 9435.00p | 9750.00p | 126 |
Jul 2, 2024 | 9675.00p | 9675.00p | 9674.65p | 9625.00p | 68 |
Jul 1, 2024 | 9900.00p | 9900.00p | 9440.40p | 9575.00p | 271 |
Jun 28, 2024 | 9550.00p | 9700.00p | 9380.00p | 9700.00p | 99 |
Jun 26, 2024 | 9360.00p | 9695.00p | 9360.00p | 9700.00p | 224 |
Jun 25, 2024 | 9640.00p | 9640.00p | 9640.00p | 9700.00p | 50 |
Jun 24, 2024 | 9695.00p | 9695.00p | 9360.00p | 9700.00p | 351 |
Jun 21, 2024 | 9384.13p | 9384.13p | 9384.13p | 9700.00p | 8 |
Jun 20, 2024 | 9700.00p | 9810.00p | 9350.00p | 9700.00p | 755 |
Jun 19, 2024 | 9400.00p | 9400.00p | 9400.00p | 9700.00p | 185 |
Jun 18, 2024 | 9820.00p | 9820.00p | 9820.00p | 9675.00p | 25 |
Jun 17, 2024 | 9450.00p | 9855.00p | 9400.00p | 9725.00p | 280 |
Jun 14, 2024 | 9855.00p | 9855.00p | 9550.00p | 9775.00p | 175 |
Jun 13, 2024 | 9500.00p | 9700.00p | 9075.00p | 9700.00p | 12,662 |
Jun 12, 2024 | 9900.00p | 9900.00p | 9430.00p | 9625.00p | 340 |
Jun 11, 2024 | 10400.00p | 10400.00p | 9400.00p | 9800.00p | 316 |
Jun 10, 2024 | 10100.00p | 10200.00p | 9738.00p | 9850.00p | 1,124 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.