Mountview Estates P.L.C. MTVW
LSE · Vereinigtes Königreich · Finanzen
GBp 8.775,00+25,00 (+0,29 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 8.775,00 | +0,29 % | GBp 8.900,00 | GBp 8.900,00 | GBp 8.650,00 | 126 |
| 2026-09-30 | GBp 8.750,00 | +0,57 % | GBp 8.654,00 | GBp 8.654,51 | GBp 8.654,00 | 164 |
| 2026-09-29 | GBp 8.700,00 | -0,57 % | GBp 8.700,00 | GBp 8.700,00 | GBp 8.700,00 | 0 |
| 2026-09-28 | GBp 8.750,00 | +0,57 % | GBp 8.800,00 | GBp 8.900,00 | GBp 8.654,00 | 473 |
| 2026-09-25 | GBp 8.700,00 | 0,00 % | GBp 8.800,00 | GBp 8.800,00 | GBp 8.600,00 | 11 |
| 2026-09-24 | GBp 8.700,00 | +0,58 % | GBp 8.764,60 | GBp 8.764,60 | GBp 8.764,60 | 5 |
| 2026-09-23 | GBp 8.650,00 | -1,14 % | GBp 8.735,00 | GBp 8.735,00 | GBp 8.735,00 | 99 |
| 2026-09-22 | GBp 8.750,00 | +1,16 % | GBp 8.750,00 | GBp 8.750,00 | GBp 8.750,00 | 0 |
| 2026-09-21 | GBp 8.650,00 | -0,86 % | GBp 8.650,00 | GBp 8.650,00 | GBp 8.650,00 | 0 |
| 2026-09-18 | GBp 8.725,00 | +0,29 % | GBp 8.788,00 | GBp 8.800,00 | GBp 8.650,00 | 25 |
| 2026-09-17 | GBp 8.700,00 | -1,14 % | GBp 8.700,00 | GBp 8.700,00 | GBp 8.700,00 | 0 |
| 2026-09-16 | GBp 8.800,00 | +0,57 % | GBp 8.800,00 | GBp 8.800,00 | GBp 8.700,00 | 331 |
| 2026-09-15 | GBp 8.750,00 | +0,29 % | GBp 8.910,29 | GBp 8.910,29 | GBp 8.600,00 | 234 |
| 2026-09-14 | GBp 8.725,00 | +0,29 % | GBp 8.600,00 | GBp 8.860,87 | GBp 8.600,00 | 297 |
| 2026-09-11 | GBp 8.700,00 | -0,57 % | GBp 8.654,00 | GBp 8.654,00 | GBp 8.652,00 | 213 |
| 2026-09-10 | GBp 8.750,00 | 0,00 % | GBp 8.652,00 | GBp 8.654,00 | GBp 8.652,00 | 63 |
| 2026-09-09 | GBp 8.750,00 | -1,13 % | GBp 8.750,00 | GBp 8.750,00 | GBp 8.750,00 | 0 |
| 2026-09-08 | GBp 8.850,00 | +1,14 % | GBp 8.800,00 | GBp 8.900,00 | GBp 8.800,00 | 150 |
| 2026-09-07 | GBp 8.750,00 | +1,74 % | GBp 8.850,00 | GBp 8.965,18 | GBp 8.500,00 | 383 |
| 2026-09-04 | GBp 8.600,00 | -0,58 % | GBp 8.600,00 | GBp 8.600,00 | GBp 8.600,00 | 0 |
| 2026-09-03 | GBp 8.650,00 | 0,00 % | GBp 8.600,00 | GBp 8.700,00 | GBp 8.600,00 | 75 |
| 2026-09-02 | GBp 8.650,00 | -1,14 % | GBp 8.600,00 | GBp 8.694,00 | GBp 8.600,00 | 11 |
| 2026-09-01 | GBp 8.750,00 | 0,00 % | GBp 8.900,00 | GBp 8.900,00 | GBp 8.600,00 | 7 |
| 2026-08-28 | GBp 8.750,00 | 0,00 % | GBp 8.894,00 | GBp 8.894,00 | GBp 8.603,00 | 13 |
| 2026-08-27 | GBp 8.750,00 | +1,74 % | GBp 8.600,00 | GBp 8.900,00 | GBp 8.600,00 | 10 |
| 2026-08-26 | GBp 8.600,00 | -1,43 % | GBp 8.600,00 | GBp 8.800,00 | GBp 8.600,00 | 444 |
| 2026-08-25 | GBp 8.725,00 | -1,97 % | GBp 8.850,00 | GBp 8.850,00 | GBp 8.850,00 | 0 |
| 2026-08-24 | GBp 8.900,00 | +2,30 % | GBp 8.900,00 | GBp 8.900,00 | GBp 8.900,00 | 9 |
| 2026-08-21 | GBp 8.700,00 | +2,35 % | GBp 8.856,00 | GBp 8.900,00 | GBp 8.550,00 | 282 |
| 2026-08-20 | GBp 8.500,00 | -3,13 % | GBp 8.700,00 | GBp 8.900,00 | GBp 8.500,00 | 72 |
| 2026-08-19 | GBp 8.775,00 | -0,85 % | GBp 8.700,00 | GBp 8.950,00 | GBp 8.700,00 | 142 |
| 2026-08-18 | GBp 8.850,00 | +0,57 % | GBp 8.865,00 | GBp 8.865,00 | GBp 8.865,00 | 50 |
| 2026-08-17 | GBp 8.800,00 | 0,00 % | GBp 8.800,00 | GBp 9.000,00 | GBp 8.800,00 | 37 |
| 2026-08-14 | GBp 8.800,00 | 0,00 % | GBp 8.800,00 | GBp 9.000,00 | GBp 8.800,00 | 118 |
| 2026-08-13 | GBp 8.800,00 | +0,57 % | GBp 8.800,00 | GBp 9.000,00 | GBp 8.775,00 | 245 |
| 2026-08-12 | GBp 8.750,00 | 0,00 % | GBp 8.500,00 | GBp 9.000,00 | GBp 8.500,00 | 495 |
| 2026-08-11 | GBp 8.750,00 | -0,57 % | GBp 8.550,00 | GBp 9.000,00 | GBp 8.550,00 | 118 |
| 2026-08-10 | GBp 8.800,00 | 0,00 % | GBp 8.800,00 | GBp 8.800,00 | GBp 8.800,00 | 0 |
| 2026-08-07 | GBp 8.800,00 | 0,00 % | GBp 9.000,00 | GBp 9.000,00 | GBp 8.600,00 | 2 |
| 2026-08-06 | GBp 8.800,00 | 0,00 % | GBp 8.789,60 | GBp 9.000,00 | GBp 8.789,60 | 11 |
| 2026-08-05 | GBp 8.800,00 | +1,15 % | GBp 8.600,00 | GBp 9.000,00 | GBp 8.600,00 | 69 |
| 2026-08-04 | GBp 8.700,00 | +1,16 % | GBp 8.500,00 | GBp 8.900,00 | GBp 8.500,00 | 398 |
| 2026-08-03 | GBp 8.600,00 | +1,18 % | GBp 8.500,00 | GBp 8.800,00 | GBp 8.350,00 | 1,94K |
| 2026-07-31 | GBp 8.500,00 | -2,86 % | GBp 8.550,00 | GBp 8.555,50 | GBp 8.500,00 | 492 |
| 2026-07-30 | GBp 8.750,00 | 0,00 % | GBp 8.700,00 | GBp 8.700,00 | GBp 8.700,00 | 206 |
| 2026-07-29 | GBp 8.750,00 | +1,45 % | GBp 8.600,00 | GBp 8.600,00 | GBp 8.595,00 | 160 |
| 2026-07-28 | GBp 8.625,00 | -1,43 % | GBp 8.737,50 | GBp 8.737,50 | GBp 8.737,50 | 22 |
| 2026-07-27 | GBp 8.750,00 | +0,29 % | GBp 9.000,00 | GBp 9.000,00 | GBp 8.500,00 | 112 |
| 2026-07-24 | GBp 8.725,00 | +2,05 % | GBp 8.950,00 | GBp 8.950,00 | GBp 8.950,00 | 0 |
| 2026-07-23 | GBp 8.550,00 | -0,58 % | GBp 8.550,00 | GBp 8.900,00 | GBp 8.550,00 | 244 |
| 2026-07-22 | GBp 8.600,00 | -0,58 % | GBp 8.600,00 | GBp 9.050,00 | GBp 8.600,00 | 200 |
| 2026-07-21 | GBp 8.650,00 | -2,54 % | GBp 8.700,00 | GBp 9.050,00 | GBp 8.650,00 | 8 |
| 2026-07-20 | GBp 8.875,00 | +1,43 % | GBp 9.200,00 | GBp 9.200,00 | GBp 8.667,50 | 105 |
| 2026-07-17 | GBp 8.750,00 | -2,23 % | GBp 8.800,00 | GBp 9.100,00 | GBp 8.699,95 | 113 |
| 2026-07-16 | GBp 8.950,00 | +0,85 % | GBp 9.100,00 | GBp 9.150,00 | GBp 8.800,00 | 118 |
| 2026-07-15 | GBp 8.875,00 | +0,28 % | GBp 8.650,00 | GBp 9.100,00 | GBp 8.650,00 | 221 |
| 2026-07-14 | GBp 8.850,00 | 0,00 % | GBp 8.850,00 | GBp 9.200,00 | GBp 8.850,00 | 234 |
| 2026-07-13 | GBp 8.850,00 | -0,28 % | GBp 8.600,00 | GBp 9.100,00 | GBp 8.600,00 | 0 |
| 2026-07-10 | GBp 8.875,00 | -3,01 % | GBp 8.650,00 | GBp 9.100,00 | GBp 8.650,00 | 51 |
| 2026-07-09 | GBp 9.150,00 | +1,39 % | GBp 9.150,00 | GBp 9.150,00 | GBp 8.650,00 | 8 |
| 2026-07-08 | GBp 9.025,00 | -2,43 % | GBp 9.000,00 | GBp 9.250,00 | GBp 8.800,00 | 91 |
| 2026-07-07 | GBp 9.250,00 | +0,54 % | GBp 9.200,00 | GBp 9.300,00 | GBp 9.071,50 | 309 |
| 2026-07-06 | GBp 9.200,00 | +1,38 % | GBp 8.800,00 | GBp 9.200,00 | GBp 8.800,00 | 705 |
| 2026-07-03 | GBp 9.075,00 | +0,83 % | GBp 9.200,00 | GBp 9.200,00 | GBp 8.900,00 | 366 |
| 2026-07-02 | GBp 9.000,00 | +1,12 % | GBp 9.200,00 | GBp 9.200,00 | GBp 8.800,00 | 30 |
| 2026-07-01 | GBp 8.900,00 | +0,56 % | GBp 8.900,00 | GBp 8.900,00 | GBp 8.900,00 | 0 |
| 2026-06-30 | GBp 8.850,00 | 0,00 % | GBp 8.900,00 | GBp 8.900,00 | GBp 8.900,00 | 70 |
| 2026-06-29 | GBp 8.850,00 | -0,28 % | GBp 9.200,00 | GBp 9.200,00 | GBp 8.800,00 | 246 |
| 2026-06-26 | GBp 8.875,00 | -0,28 % | GBp 9.200,00 | GBp 9.200,00 | GBp 8.800,00 | 11 |
| 2026-06-25 | GBp 8.900,00 | -1,11 % | GBp 8.900,00 | GBp 9.200,00 | GBp 8.850,00 | 756 |
| 2026-06-24 | GBp 9.000,00 | 0,00 % | GBp 8.884,00 | GBp 8.900,80 | GBp 8.884,00 | 182 |
| 2026-06-23 | GBp 9.000,00 | 0,00 % | GBp 9.200,00 | GBp 9.200,00 | GBp 9.200,00 | 0 |
| 2026-06-22 | GBp 9.000,00 | 0,00 % | GBp 9.157,76 | GBp 9.200,00 | GBp 8.800,00 | 3 |
| 2026-06-19 | GBp 9.000,00 | 0,00 % | GBp 9.060,00 | GBp 9.069,88 | GBp 9.059,60 | 267 |
| 2026-06-18 | GBp 9.000,00 | +1,12 % | GBp 8.800,00 | GBp 8.930,00 | GBp 8.800,00 | 413 |
| 2026-06-17 | GBp 8.900,00 | 0,00 % | GBp 8.800,00 | GBp 8.930,00 | GBp 8.800,00 | 324 |
| 2026-06-16 | GBp 8.900,00 | -1,11 % | GBp 8.950,00 | GBp 8.954,30 | GBp 8.817,20 | 272 |
| 2026-06-15 | GBp 9.000,00 | +1,12 % | GBp 8.800,00 | GBp 9.000,00 | GBp 8.800,00 | 308 |
| 2026-06-12 | GBp 8.900,00 | 0,00 % | GBp 8.900,00 | GBp 8.900,00 | GBp 8.900,00 | 0 |
| 2026-06-11 | GBp 8.900,00 | 0,00 % | GBp 8.800,00 | GBp 8.800,00 | GBp 8.800,00 | 4 |
| 2026-06-10 | GBp 8.900,00 | 0,00 % | GBp 9.000,00 | GBp 9.000,00 | GBp 9.000,00 | 4 |
| 2026-06-09 | GBp 8.900,00 | 0,00 % | GBp 8.800,00 | GBp 8.800,00 | GBp 8.800,00 | 1,81K |
| 2026-06-08 | GBp 8.900,00 | 0,00 % | GBp 8.800,00 | GBp 8.894,00 | GBp 8.800,00 | 33 |
| 2026-06-05 | GBp 8.900,00 | -1,11 % | GBp 8.900,00 | GBp 8.900,00 | GBp 8.900,00 | 0 |
| 2026-06-04 | GBp 9.000,00 | 0,00 % | GBp 9.000,00 | GBp 9.000,00 | GBp 9.000,00 | 1 |
| 2026-06-03 | GBp 9.000,00 | +1,12 % | GBp 9.000,00 | GBp 9.000,00 | GBp 9.000,00 | 3 |
| 2026-06-02 | GBp 8.900,00 | -1,11 % | GBp 9.000,00 | GBp 9.000,00 | GBp 8.800,00 | 7 |
| 2026-06-01 | GBp 9.000,00 | +1,12 % | GBp 9.000,00 | GBp 9.000,00 | GBp 8.817,20 | 71 |
| 2026-05-29 | GBp 8.900,00 | -1,11 % | GBp 8.894,00 | GBp 9.000,00 | GBp 8.800,00 | 88 |
| 2026-05-28 | GBp 9.000,00 | +0,84 % | GBp 9.000,00 | GBp 9.000,00 | GBp 9.000,00 | 5 |