Mckay Securities (MCKS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mckay Securities

Date Open High Low Close* Volume
11/01/2016 267.75p 268.00p 262.19p 265.00p 3239
08/01/2016 266.00p 266.00p 262.19p 264.00p 759
07/01/2016 268.75p 269.00p 260.00p 269.00p 448035
06/01/2016 268.50p 268.50p 263.00p 268.50p 14264
05/01/2016 270.00p 270.00p 264.00p 268.00p 8985
04/01/2016 268.00p 268.00p 268.00p 268.00p 1011
31/12/2015 266.78p 268.00p 264.00p 264.00p 700
30/12/2015 263.50p 268.00p 261.00p 268.00p 121964
29/12/2015 260.00p 260.00p 257.00p 257.00p 11187
24/12/2015 262.00p 266.00p 262.00p 266.00p 0
23/12/2015 262.00p 262.00p 262.00p 262.00p 1163
22/12/2015 269.75p 270.00p 269.75p 270.00p 516
21/12/2015 264.25p 264.25p 262.50p 262.50p 5400
18/12/2015 262.00p 269.00p 262.00p 269.00p 6209
17/12/2015 270.00p 270.00p 265.00p 265.00p 12360
16/12/2015 264.00p 268.31p 263.04p 264.00p 8704
15/12/2015 264.00p 265.00p 262.00p 262.25p 82783
14/12/2015 257.00p 262.50p 257.00p 261.00p 3135
11/12/2015 260.00p 260.06p 255.00p 255.00p 12192
10/12/2015 267.00p 267.00p 256.00p 261.00p 17971
09/12/2015 272.00p 272.00p 260.00p 265.00p 8938
08/12/2015 267.00p 269.80p 265.00p 265.00p 82907
07/12/2015 267.00p 270.88p 266.37p 267.00p 9475
04/12/2015 270.00p 270.50p 267.92p 268.50p 118750
03/12/2015 279.75p 279.75p 267.50p 270.37p 9612
02/12/2015 272.00p 275.00p 270.25p 272.87p 34370
01/12/2015 275.00p 275.00p 272.03p 273.00p 39903
30/11/2015 275.00p 275.00p 271.10p 275.00p 337295
27/11/2015 270.00p 273.50p 270.00p 273.50p 390447
26/11/2015 270.00p 275.00p 267.00p 270.00p 226007
25/11/2015 265.00p 270.00p 264.12p 270.00p 23216
24/11/2015 264.00p 264.00p 261.96p 264.00p 299
23/11/2015 260.00p 264.00p 260.00p 262.00p 72796
20/11/2015 262.50p 263.86p 260.75p 261.00p 223320
19/11/2015 266.00p 266.05p 262.81p 263.00p 6037
18/11/2015 265.00p 270.00p 262.51p 263.50p 21307
17/11/2015 274.00p 274.00p 265.00p 265.00p 11945
16/11/2015 260.00p 260.29p 260.00p 260.00p 5172
13/11/2015 268.00p 268.00p 266.00p 268.00p 661
12/11/2015 263.00p 264.25p 261.00p 261.00p 3753
11/11/2015 263.00p 263.00p 263.00p 263.00p 352
10/11/2015 265.50p 265.50p 261.56p 265.50p 3538
09/11/2015 261.00p 265.00p 259.22p 265.00p 10260
06/11/2015 263.00p 264.94p 261.00p 261.00p 3905
05/11/2015 261.00p 266.00p 261.00p 263.50p 6968
04/11/2015 265.25p 266.64p 261.00p 264.00p 15819
03/11/2015 265.00p 265.00p 265.00p 265.00p 3459
02/11/2015 265.00p 265.50p 263.00p 265.50p 0
30/10/2015 265.00p 265.25p 263.00p 263.00p 8428
29/10/2015 270.00p 270.00p 265.46p 269.50p 111132
28/10/2015 271.50p 271.50p 266.75p 270.00p 682
27/10/2015 270.00p 270.00p 263.00p 268.00p 13365
26/10/2015 270.00p 270.00p 262.00p 262.25p 4727
23/10/2015 269.75p 269.75p 264.00p 264.00p 12698
22/10/2015 269.00p 269.00p 265.75p 267.00p 3570
21/10/2015 272.25p 272.25p 262.25p 262.25p 14360
20/10/2015 270.00p 278.00p 268.69p 269.50p 33284
19/10/2015 260.00p 264.20p 260.00p 260.00p 10761
16/10/2015 260.00p 263.56p 260.00p 260.00p 19540
15/10/2015 258.00p 270.00p 253.28p 262.50p 40113
14/10/2015 260.00p 260.00p 254.50p 258.00p 6362
13/10/2015 257.00p 257.00p 254.87p 254.87p 0
12/10/2015 257.00p 257.00p 250.00p 257.00p 4466
09/10/2015 250.00p 250.00p 250.00p 250.00p 484
08/10/2015 252.00p 257.50p 252.00p 252.00p 955
07/10/2015 254.50p 259.00p 251.00p 257.50p 316361
06/10/2015 251.00p 251.00p 250.00p 251.00p 1416
05/10/2015 250.00p 251.00p 250.00p 250.00p 14046
02/10/2015 255.00p 255.00p 252.87p 252.87p 146
01/10/2015 250.00p 251.00p 250.00p 250.00p 129500
30/09/2015 251.00p 251.00p 250.00p 250.25p 5721
29/09/2015 248.00p 250.00p 248.00p 250.00p 11239
28/09/2015 253.00p 253.50p 251.57p 252.00p 70809
25/09/2015 250.00p 254.00p 249.75p 254.00p 2668
24/09/2015 250.25p 251.75p 250.25p 251.00p 4034
23/09/2015 252.00p 252.00p 249.14p 250.00p 5661
22/09/2015 249.00p 251.50p 247.00p 247.00p 16642
21/09/2015 253.00p 254.01p 250.00p 250.25p 57283
18/09/2015 253.00p 258.50p 250.25p 250.25p 271981
17/09/2015 255.00p 259.00p 255.00p 255.00p 57501
16/09/2015 259.00p 259.25p 256.00p 259.00p 24200
15/09/2015 259.00p 259.36p 258.02p 259.00p 3151
14/09/2015 262.00p 263.00p 259.00p 260.00p 5616
11/09/2015 263.50p 263.50p 259.50p 261.00p 10493
10/09/2015 260.00p 264.00p 260.00p 264.00p 34978
09/09/2015 260.00p 263.75p 260.00p 262.00p 22910
08/09/2015 260.00p 263.00p 259.75p 262.37p 511616
07/09/2015 265.00p 265.00p 258.50p 262.00p 14010
04/09/2015 263.00p 263.00p 262.00p 263.00p 2371
03/09/2015 264.00p 264.00p 260.00p 260.00p 513020
02/09/2015 264.00p 264.00p 261.00p 261.00p 3677
01/09/2015 268.00p 268.00p 260.00p 260.00p 8027
28/08/2015 263.50p 267.75p 262.50p 265.88p 5379
27/08/2015 261.94p 263.63p 261.94p 263.63p 11
26/08/2015 260.00p 260.00p 260.00p 260.00p 1180
25/08/2015 262.00p 267.50p 262.00p 263.00p 6642
24/08/2015 267.75p 268.52p 262.00p 263.00p 116610
21/08/2015 273.00p 273.00p 269.44p 272.50p 18212
20/08/2015 272.75p 272.75p 269.24p 270.50p 2308
19/08/2015 273.00p 273.00p 268.00p 271.50p 99257
18/08/2015 262.00p 265.00p 261.00p 265.00p 15014
17/08/2015 260.00p 264.88p 260.00p 264.88p 4764
14/08/2015 260.50p 260.53p 260.50p 260.50p 6814
13/08/2015 270.00p 270.08p 261.00p 261.25p 45210
12/08/2015 265.25p 272.00p 265.00p 265.00p 5303
11/08/2015 273.50p 273.50p 269.75p 273.50p 800
10/08/2015 274.75p 275.00p 267.69p 274.00p 19704
07/08/2015 275.00p 275.00p 270.00p 270.00p 108
06/08/2015 275.00p 275.00p 268.00p 268.00p 2595
05/08/2015 273.00p 275.00p 265.00p 275.00p 37222
04/08/2015 270.00p 270.00p 267.67p 269.25p 11494
03/08/2015 261.50p 267.47p 260.84p 261.50p 4711
31/07/2015 270.00p 270.00p 262.00p 266.00p 8420
30/07/2015 264.75p 265.00p 262.25p 265.00p 44358
29/07/2015 261.00p 262.50p 261.00p 262.50p 0
28/07/2015 261.00p 263.50p 260.00p 261.00p 36469
27/07/2015 255.00p 260.00p 260.00p 260.00p 0
24/07/2015 255.00p 262.50p 255.00p 260.00p 16586
23/07/2015 265.00p 265.00p 255.00p 265.00p 2839
22/07/2015 255.00p 260.00p 255.00p 255.00p 5850
21/07/2015 260.00p 260.00p 260.00p 260.00p 2
20/07/2015 255.00p 256.42p 255.00p 255.00p 5708
17/07/2015 260.00p 262.00p 257.92p 259.75p 3692
16/07/2015 260.00p 260.00p 253.18p 259.75p 5545
15/07/2015 250.00p 252.50p 249.00p 250.25p 116455
14/07/2015 250.00p 250.00p 250.00p 250.00p 410
13/07/2015 250.00p 252.50p 250.00p 250.00p 64063
10/07/2015 252.00p 256.13p 252.00p 252.00p 1123
09/07/2015 255.00p 255.25p 252.50p 252.50p 5392
08/07/2015 257.00p 257.00p 253.25p 255.00p 63282
07/07/2015 250.00p 255.00p 249.94p 255.00p 72743
06/07/2015 250.00p 259.00p 253.38p 253.38p 0
03/07/2015 250.00p 259.00p 250.00p 259.00p 1976
02/07/2015 252.00p 259.75p 245.00p 255.00p 22028
01/07/2015 260.00p 260.00p 260.00p 260.00p 2639
30/06/2015 254.00p 257.50p 254.00p 254.00p 3047
29/06/2015 255.00p 255.00p 250.00p 255.00p 29076
26/06/2015 261.75p 265.00p 255.00p 265.00p 46320
25/06/2015 260.00p 267.40p 258.50p 264.75p 16377
24/06/2015 265.00p 265.00p 265.00p 265.00p 5744
23/06/2015 260.00p 265.00p 260.00p 265.00p 110970
22/06/2015 270.00p 270.00p 260.00p 265.00p 2022
19/06/2015 256.75p 270.00p 256.75p 267.75p 65100
18/06/2015 252.00p 260.00p 252.00p 260.00p 200810
17/06/2015 260.00p 260.00p 253.00p 258.00p 2790
16/06/2015 260.00p 260.00p 254.50p 256.25p 12547
15/06/2015 252.00p 258.50p 252.00p 252.00p 3437
12/06/2015 258.50p 259.75p 256.50p 256.50p 1865
11/06/2015 252.00p 259.75p 252.00p 259.75p 16159
10/06/2015 260.00p 260.00p 252.00p 252.00p 527096
09/06/2015 253.00p 250.50p 250.00p 250.50p 0
08/06/2015 253.00p 253.00p 250.00p 250.00p 10601
05/06/2015 248.00p 249.25p 245.00p 248.25p 39108
04/06/2015 250.00p 253.00p 246.20p 247.00p 16208
03/06/2015 260.00p 260.00p 256.12p 257.50p 113989
02/06/2015 260.00p 260.00p 253.00p 259.00p 929229
01/06/2015 260.00p 260.00p 252.00p 256.25p 27440
29/05/2015 247.50p 255.40p 246.00p 254.50p 25082
28/05/2015 246.00p 247.00p 240.00p 247.00p 335775
27/05/2015 248.00p 255.00p 238.00p 238.00p 210808
26/05/2015 248.00p 250.00p 245.75p 246.00p 191422
22/05/2015 245.00p 245.00p 241.25p 242.75p 3082
21/05/2015 243.75p 243.75p 241.88p 241.88p 4252
20/05/2015 244.25p 245.00p 244.25p 244.25p 2520
19/05/2015 247.75p 248.00p 245.00p 245.00p 10185
18/05/2015 245.00p 248.00p 245.00p 248.00p 13563
15/05/2015 237.00p 243.00p 237.00p 237.00p 2192
14/05/2015 244.00p 244.00p 240.00p 242.37p 2002
13/05/2015 243.00p 245.00p 238.75p 240.00p 343542
12/05/2015 248.00p 253.11p 240.00p 240.75p 41559
11/05/2015 250.00p 250.56p 248.00p 249.00p 12058
08/05/2015 245.00p 248.50p 242.00p 247.00p 31638
07/05/2015 251.25p 251.25p 245.00p 245.00p 97778
06/05/2015 252.00p 252.00p 252.00p 252.00p 2070
05/05/2015 245.00p 255.00p 245.00p 245.50p 6734
01/05/2015 247.00p 250.00p 247.00p 247.00p 19865
30/04/2015 250.75p 251.64p 247.00p 247.00p 29068
29/04/2015 245.00p 252.00p 245.00p 247.00p 16896
28/04/2015 245.00p 253.50p 245.00p 245.00p 206445
27/04/2015 253.75p 255.00p 247.25p 255.00p 16819
24/04/2015 247.25p 255.00p 247.25p 255.00p 13206
23/04/2015 255.00p 255.00p 247.75p 247.75p 4810
22/04/2015 252.75p 255.00p 248.81p 254.75p 12014
21/04/2015 253.00p 253.00p 247.82p 253.00p 22898
20/04/2015 245.00p 253.00p 245.00p 253.00p 7617
17/04/2015 250.00p 250.88p 245.50p 248.00p 4170
16/04/2015 250.00p 250.00p 248.06p 249.00p 11711
15/04/2015 248.50p 250.00p 244.00p 248.00p 24743
14/04/2015 253.00p 253.00p 240.00p 248.00p 15922
13/04/2015 248.00p 257.25p 247.75p 249.75p 43428
10/04/2015 250.25p 255.00p 249.41p 255.00p 55000
09/04/2015 253.00p 253.25p 247.50p 250.00p 22313
08/04/2015 248.25p 255.00p 246.00p 255.00p 58699
07/04/2015 250.00p 253.00p 247.00p 247.00p 11349
02/04/2015 255.00p 255.00p 247.25p 255.00p 15234
01/04/2015 245.25p 255.00p 244.75p 255.00p 40270
31/03/2015 248.25p 255.00p 248.25p 250.00p 32259
30/03/2015 252.75p 255.00p 245.25p 255.00p 47040
27/03/2015 252.00p 252.00p 245.25p 252.00p 55701
26/03/2015 253.00p 253.00p 246.38p 253.00p 4276

*Close Price adjusted for both dividends and splits