Mountview Estates Plc (MTVW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -125 | -1.32978723404 | 9400 | 9500 | 9200 | 104 | 9376.54440154 | DE |
| 4 | 375 | 4.21348314607 | 8900 | 9500 | 8650 | 346 | 9072.87295616 | DE |
| 12 | 300 | 3.3426183844 | 8975 | 9500 | 8650 | 324 | 9042.59654445 | DE |
| 26 | 425 | 4.80225988701 | 8850 | 9550 | 8500 | 293 | 8978.67805127 | DE |
| 52 | -350 | -3.63636363636 | 9625 | 10400 | 8500 | 418 | 9300.35620793 | DE |
| 156 | -4175 | -31.0408921933 | 13450 | 13900 | 8500 | 448 | 10846.5760704 | DE |
| 260 | -425 | -4.38144329897 | 9700 | 15200 | 8500 | 422 | 11430.5621951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 9275 | 25 | 0.27 | 9275 | 9275 | 9275 | 70 |
| 1744821000 | 9250 | -250 | -2.63 | 9250 | 9250 | 9250 | 143 |
| 1744734600 | 9500 | 300 | 3.26 | 9350 | 9500 | 9350 | 215 |
| 1744648200 | 9200 | -200 | -2.13 | 9200 | 9200 | 9200 | 61 |
| 1744389000 | 9400 | 0 | 0.00 | 9350 | 9400 | 9350 | 89 |
| 1744302600 | 9400 | 50 | 0.53 | 9400 | 9400 | 9400 | 10 |
| 1744216200 | 9350 | 50 | 0.54 | 9100 | 9350 | 9100 | 476 |
| 1744129800 | 9300 | 0 | 0.00 | 9100 | 9300 | 9100 | 527 |
| 1744043400 | 9300 | 325 | 3.62 | 9300 | 9300 | 9300 | 459 |
| 1743784200 | 8975 | -225 | -2.45 | 9200 | 9200 | 8975 | 165 |
| 1743697800 | 9200 | 125 | 1.38 | 9200 | 9200 | 9200 | 487 |
| 1743611400 | 9075 | 125 | 1.40 | 9075 | 9075 | 9075 | 464 |
| 1743525000 | 8950 | -50 | -0.56 | 8950 | 8950 | 8950 | 1 |
| 1743438600 | 9000 | 275 | 3.15 | 8800 | 9000 | 8800 | 562 |
| 1743183000 | 8725 | 0 | 0.00 | 8750 | 8750 | 8725 | 511 |
| 1743096600 | 8725 | -100 | -1.13 | 9000 | 9000 | 8650 | 453 |
| 1743010200 | 8825 | -175 | -1.94 | 8800 | 8825 | 8800 | 90 |
| 1742923800 | 9000 | 175 | 1.98 | 9000 | 9050 | 9000 | 1953 |
| 1742837400 | 8825 | 0 | 0.00 | 8825 | 8825 | 8825 | 83 |
| 1742578200 | 8825 | 25 | 0.28 | 9000 | 9000 | 8825 | 22 |
| 1742491800 | 8800 | -175 | -1.95 | 8900 | 8900 | 8800 | 140 |
| 1742405400 | 8975 | -125 | -1.37 | 8975 | 8975 | 8975 | 26 |
| 1742319000 | 9100 | 150 | 1.68 | 9100 | 9100 | 9100 | 14 |
| 1742232600 | 8950 | 0 | 0.00 | 8950 | 8950 | 8950 | 155 |
| 1741973400 | 8950 | -25 | -0.28 | 8950 | 8950 | 8950 | 2036 |
| 1741887000 | 8975 | -225 | -2.45 | 9000 | 9000 | 8975 | 100 |
| 1741800600 | 9200 | 225 | 2.51 | 9200 | 9200 | 9000 | 190 |
| 1741714200 | 8975 | 175 | 1.99 | 8975 | 8975 | 8975 | 42 |
| 1741627800 | 8800 | -150 | -1.68 | 8850 | 8850 | 8800 | 230 |
| 1741368600 | 8950 | 0 | 0.00 | 8950 | 8950 | 8950 | 6 |
| 1741282200 | 8950 | -100 | -1.10 | 8950 | 8950 | 8950 | 1250 |
| 1741195800 | 9050 | 0 | 0.00 | 9000 | 9050 | 9000 | 655 |
| 1741109400 | 9050 | -50 | -0.55 | 9050 | 9050 | 9050 | 529 |
| 1741023000 | 9100 | 0 | 0.00 | 9100 | 9100 | 9100 | 241 |
| 1740763800 | 9100 | 225 | 2.54 | 9050 | 9150 | 9000 | 2000 |
| 1740677400 | 8875 | 25 | 0.28 | 8875 | 8875 | 8875 | 0 |
| 1740591000 | 8850 | -200 | -2.21 | 8950 | 9000 | 8850 | 262 |
| 1740504600 | 9050 | 50 | 0.56 | 9050 | 9050 | 9050 | 162 |
| 1740418200 | 9000 | 50 | 0.56 | 9000 | 9000 | 9000 | 0 |
| 1740159000 | 8950 | 50 | 0.56 | 8950 | 8950 | 8950 | 72 |
| 1740072600 | 8900 | -250 | -2.73 | 9000 | 9000 | 8900 | 605 |
| 1739986200 | 9150 | 150 | 1.67 | 9000 | 9150 | 8750 | 1411 |
| 1739899800 | 9000 | -50 | -0.55 | 9000 | 9000 | 9000 | 127 |
| 1739813400 | 9050 | -125 | -1.36 | 9050 | 9050 | 9050 | 11 |
| 1739554200 | 9175 | 0 | 0.00 | 9000 | 9175 | 9000 | 100 |
| 1739467800 | 9175 | 0 | 0.00 | 9175 | 9175 | 9175 | 159 |
| 1739381400 | 9175 | 75 | 0.82 | 9175 | 9175 | 9175 | 51 |
| 1739295000 | 9100 | 125 | 1.39 | 9000 | 9100 | 9000 | 375 |
| 1739208600 | 8975 | -325 | -3.49 | 8975 | 8975 | 8975 | 188 |
| 1738949400 | 9300 | 325 | 3.62 | 9250 | 9300 | 9250 | 82 |
| 1738863000 | 8975 | 50 | 0.56 | 8975 | 8975 | 8975 | 6 |
| 1738776600 | 8925 | -50 | -0.56 | 9250 | 9250 | 8925 | 204 |
| 1738690200 | 8975 | -225 | -2.45 | 9100 | 9100 | 8750 | 247 |
| 1738603800 | 9200 | 225 | 2.51 | 9100 | 9200 | 9100 | 10 |
| 1738344600 | 8975 | -25 | -0.28 | 8975 | 8975 | 8975 | 2 |
| 1738258200 | 9000 | -25 | -0.28 | 9000 | 9000 | 9000 | 500 |
| 1738171800 | 9025 | -275 | -2.96 | 9025 | 9025 | 9025 | 214 |
| 1738085400 | 9300 | 325 | 3.62 | 9250 | 9300 | 9250 | 53 |
| 1737999000 | 8975 | 0 | 0.00 | 8975 | 8975 | 8975 | 163 |
| 1737739800 | 8975 | 0 | 0.00 | 8975 | 8975 | 8975 | 3 |
| 1737653400 | 8975 | -75 | -0.83 | 8975 | 8975 | 8975 | 55 |
| 1737567000 | 9050 | 50 | 0.56 | 8700 | 9050 | 8700 | 568 |
| 1737480600 | 9000 | 0 | 0.00 | 8750 | 9000 | 8750 | 236 |
| 1737394200 | 9000 | -300 | -3.23 | 9000 | 9000 | 9000 | 1053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
