Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
A&J Mucklow Group (MKLW) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/02/2002 | 233.50p | 233.50p | 233.50p | 233.50p | 2500 |
| 05/02/2002 | 233.50p | 233.50p | 233.50p | 233.50p | 99107 |
| 04/02/2002 | 233.00p | 233.00p | 233.00p | 233.00p | 60591 |
| 01/02/2002 | 233.00p | 233.00p | 233.00p | 233.00p | 36420 |
| 31/01/2002 | 232.50p | 232.50p | 232.50p | 232.50p | 41300 |
| 30/01/2002 | 232.00p | 232.00p | 232.00p | 232.00p | 17500 |
| 29/01/2002 | 230.00p | 230.00p | 230.00p | 230.00p | 19453 |
| 28/01/2002 | 226.50p | 226.50p | 226.50p | 226.50p | 67600 |
| 25/01/2002 | 226.50p | 226.50p | 226.50p | 226.50p | 15625 |
| 24/01/2002 | 227.50p | 227.50p | 227.50p | 227.50p | 63650 |
| 23/01/2002 | 236.00p | 236.00p | 236.00p | 236.00p | 151045 |
| 22/01/2002 | 243.50p | 243.50p | 243.50p | 243.50p | 116452 |
| 21/01/2002 | 246.00p | 246.00p | 246.00p | 246.00p | 83650 |
| 18/01/2002 | 245.00p | 245.00p | 245.00p | 245.00p | 42150 |
| 17/01/2002 | 245.00p | 245.00p | 245.00p | 245.00p | 12800 |
| 16/01/2002 | 243.00p | 243.00p | 243.00p | 243.00p | 29310 |
| 15/01/2002 | 241.50p | 241.50p | 241.50p | 241.50p | 79953 |
| 14/01/2002 | 241.50p | 241.50p | 241.50p | 241.50p | 97626 |
| 11/01/2002 | 241.50p | 241.50p | 241.50p | 241.50p | 42821 |
| 10/01/2002 | 241.50p | 241.50p | 241.50p | 241.50p | 174321 |
| 09/01/2002 | 241.50p | 241.50p | 241.50p | 241.50p | 5100 |
| 08/01/2002 | 241.00p | 241.00p | 241.00p | 241.00p | 392022 |
| 07/01/2002 | 239.50p | 239.50p | 239.50p | 239.50p | 9537 |
| 04/01/2002 | 239.50p | 239.50p | 239.50p | 239.50p | 196320 |
| 03/01/2002 | 235.50p | 235.50p | 235.50p | 235.50p | 30807 |
| 02/01/2002 | 232.00p | 232.00p | 232.00p | 232.00p | 5400 |
| 01/01/2002 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 31/12/2001 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 28/12/2001 | 232.50p | 232.50p | 232.50p | 232.50p | 3000 |
| 27/12/2001 | 232.00p | 232.00p | 232.00p | 232.00p | 88707 |
| 26/12/2001 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 25/12/2001 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 24/12/2001 | 231.00p | 231.00p | 231.00p | 231.00p | 14112 |
| 21/12/2001 | 231.00p | 231.00p | 231.00p | 231.00p | 57368 |
| 20/12/2001 | 230.50p | 230.50p | 230.50p | 230.50p | 76714 |
| 19/12/2001 | 230.00p | 230.00p | 230.00p | 230.00p | 122940 |
| 18/12/2001 | 230.00p | 230.00p | 230.00p | 230.00p | 219823 |
| 17/12/2001 | 226.50p | 226.50p | 226.50p | 226.50p | 190794 |
| 14/12/2001 | 218.00p | 218.00p | 218.00p | 218.00p | 9850 |
| 13/12/2001 | 216.50p | 216.50p | 216.50p | 216.50p | 8080 |
| 12/12/2001 | 215.50p | 215.50p | 215.50p | 215.50p | 64470 |
| 11/12/2001 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/12/2001 | 215.00p | 215.00p | 215.00p | 215.00p | 7078 |
| 07/12/2001 | 213.50p | 213.50p | 213.50p | 213.50p | 87980 |
| 06/12/2001 | 212.50p | 212.50p | 212.50p | 212.50p | 10475 |
| 05/12/2001 | 207.50p | 207.50p | 207.50p | 207.50p | 7892 |
| 04/12/2001 | 207.50p | 207.50p | 207.50p | 207.50p | 88453 |
| 03/12/2001 | 206.00p | 206.00p | 206.00p | 206.00p | 12917 |
| 30/11/2001 | 206.00p | 206.00p | 206.00p | 206.00p | 40500 |
| 29/11/2001 | 196.00p | 196.00p | 196.00p | 196.00p | 9564 |
| 28/11/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 1741 |
| 27/11/2001 | 197.50p | 197.50p | 197.50p | 197.50p | 21100 |
| 26/11/2001 | 196.00p | 196.00p | 196.00p | 196.00p | 23245 |
| 23/11/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 3000 |
| 22/11/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 12000 |
| 21/11/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 6047 |
| 20/11/2001 | 193.50p | 193.50p | 193.50p | 193.50p | 12314 |
| 19/11/2001 | 191.50p | 191.50p | 191.50p | 191.50p | 153958 |
| 16/11/2001 | 189.50p | 189.50p | 189.50p | 189.50p | 202798 |
| 15/11/2001 | 193.50p | 193.50p | 193.50p | 193.50p | 73000 |
| 14/11/2001 | 194.00p | 194.00p | 194.00p | 194.00p | 114971 |
| 13/11/2001 | 194.50p | 194.50p | 194.50p | 194.50p | 76350 |
| 12/11/2001 | 195.50p | 195.50p | 195.50p | 195.50p | 19521 |
| 09/11/2001 | 207.50p | 207.50p | 207.50p | 207.50p | 44099 |
| 08/11/2001 | 209.50p | 209.50p | 209.50p | 209.50p | 9600 |
| 07/11/2001 | 210.50p | 210.50p | 210.50p | 210.50p | 7265 |
| 06/11/2001 | 211.00p | 211.00p | 211.00p | 211.00p | 58336 |
| 05/11/2001 | 207.00p | 207.00p | 207.00p | 207.00p | 379500 |
| 02/11/2001 | 206.00p | 206.00p | 206.00p | 206.00p | 12400 |
| 01/11/2001 | 206.00p | 206.00p | 206.00p | 206.00p | 15642 |
| 31/10/2001 | 206.00p | 206.00p | 206.00p | 206.00p | 725337 |
| 30/10/2001 | 204.00p | 204.00p | 204.00p | 204.00p | 200000 |
| 29/10/2001 | 204.00p | 204.00p | 204.00p | 204.00p | 613617 |
| 26/10/2001 | 205.00p | 205.00p | 205.00p | 205.00p | 13252 |
| 25/10/2001 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 24/10/2001 | 202.50p | 202.50p | 202.50p | 202.50p | 173400 |
| 23/10/2001 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 22/10/2001 | 200.50p | 200.50p | 200.50p | 200.50p | 45132 |
| 19/10/2001 | 203.50p | 203.50p | 203.50p | 203.50p | 26000 |
| 18/10/2001 | 202.00p | 202.00p | 202.00p | 202.00p | 10500 |
| 17/10/2001 | 201.00p | 201.00p | 201.00p | 201.00p | 22500 |
| 16/10/2001 | 203.00p | 203.00p | 203.00p | 203.00p | 26900 |
| 15/10/2001 | 202.50p | 202.50p | 202.50p | 202.50p | 71750 |
| 12/10/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 4700 |
| 11/10/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 111015 |
| 10/10/2001 | 193.00p | 193.00p | 193.00p | 193.00p | 259747 |
| 09/10/2001 | 193.00p | 193.00p | 193.00p | 193.00p | 28000 |
| 08/10/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 72946 |
| 05/10/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 6957 |
| 04/10/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 3000 |
| 03/10/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 7750 |
| 02/10/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 6000 |
| 01/10/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 12964 |
| 28/09/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 11602 |
| 27/09/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 680 |
| 26/09/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 10319 |
| 25/09/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 4104 |
| 24/09/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 21/09/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 28459 |
| 20/09/2001 | 185.50p | 185.50p | 185.50p | 185.50p | 5200 |
| 19/09/2001 | 194.50p | 194.50p | 194.50p | 194.50p | 30000 |
| 18/09/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 5000 |
| 17/09/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 6000 |
| 14/09/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 13687 |
| 13/09/2001 | 197.50p | 197.50p | 197.50p | 197.50p | 41962 |
| 12/09/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 722186 |
| 11/09/2001 | 201.50p | 201.50p | 201.50p | 201.50p | 10500 |
| 10/09/2001 | 200.00p | 200.00p | 200.00p | 200.00p | 4983 |
| 07/09/2001 | 201.50p | 201.50p | 201.50p | 201.50p | 9175 |
| 06/09/2001 | 201.50p | 201.50p | 201.50p | 201.50p | 22197 |
| 05/09/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 5000 |
| 04/09/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 3320 |
| 03/09/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 6495 |
| 31/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 1218 |
| 30/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 29/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 2500 |
| 28/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 5425 |
| 27/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 24/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 1460 |
| 23/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 8280 |
| 22/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 4296 |
| 21/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 20/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 13900 |
| 17/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 9706 |
| 16/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 15/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 366 |
| 14/08/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 15005 |
| 13/08/2001 | 197.50p | 197.50p | 197.50p | 197.50p | 2950 |
| 10/08/2001 | 197.50p | 197.50p | 197.50p | 197.50p | 11820 |
| 09/08/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 3000 |
| 08/08/2001 | 197.50p | 197.50p | 197.50p | 197.50p | 6132 |
| 07/08/2001 | 197.50p | 197.50p | 197.50p | 197.50p | 4609 |
| 06/08/2001 | 197.50p | 197.50p | 197.50p | 197.50p | 4300 |
| 03/08/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 17556 |
| 02/08/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 01/08/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 7250 |
| 31/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 4000 |
| 30/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 12100 |
| 27/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 1900 |
| 26/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 13700 |
| 25/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 76450 |
| 24/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 4045 |
| 23/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 11055 |
| 20/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 3425 |
| 19/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 3000 |
| 18/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 16172 |
| 17/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 3500 |
| 16/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 13604 |
| 13/07/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 13970 |
| 12/07/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 5440 |
| 11/07/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 26966 |
| 10/07/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 224952 |
| 09/07/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 113195 |
| 06/07/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 5000 |
| 05/07/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 110032 |
| 04/07/2001 | 200.00p | 200.00p | 200.00p | 200.00p | 9500 |
| 03/07/2001 | 199.50p | 199.50p | 199.50p | 199.50p | 14400 |
| 02/07/2001 | 199.50p | 199.50p | 199.50p | 199.50p | 15000 |
| 29/06/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 46 |
| 28/06/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 100804 |
| 27/06/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 1507283 |
| 26/06/2001 | 189.00p | 189.00p | 189.00p | 189.00p | 6523 |
| 25/06/2001 | 192.00p | 192.00p | 192.00p | 192.00p | 13020 |
| 22/06/2001 | 192.00p | 192.00p | 192.00p | 192.00p | 6925 |
| 21/06/2001 | 193.50p | 193.50p | 193.50p | 193.50p | 4000 |
| 20/06/2001 | 193.00p | 193.00p | 193.00p | 193.00p | 0 |
| 19/06/2001 | 190.00p | 190.00p | 190.00p | 190.00p | 1625 |
| 18/06/2001 | 190.00p | 190.00p | 190.00p | 190.00p | 12230 |
| 15/06/2001 | 188.50p | 188.50p | 188.50p | 188.50p | 17540 |
| 14/06/2001 | 192.50p | 192.50p | 192.50p | 192.50p | 1000 |
| 13/06/2001 | 192.50p | 192.50p | 192.50p | 192.50p | 474 |
| 12/06/2001 | 194.50p | 194.50p | 194.50p | 194.50p | 8265 |
| 11/06/2001 | 195.50p | 195.50p | 195.50p | 195.50p | 10079 |
| 08/06/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 22000 |
| 07/06/2001 | 196.50p | 196.50p | 196.50p | 196.50p | 4296 |
| 06/06/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 8805 |
| 05/06/2001 | 197.50p | 197.50p | 197.50p | 197.50p | 65000 |
| 04/06/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 24205 |
| 01/06/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 21235 |
| 31/05/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 13967 |
| 30/05/2001 | 195.50p | 195.50p | 195.50p | 195.50p | 112508 |
| 29/05/2001 | 201.00p | 201.00p | 201.00p | 201.00p | 3500 |
| 25/05/2001 | 200.50p | 200.50p | 200.50p | 200.50p | 7000 |
| 24/05/2001 | 200.50p | 200.50p | 200.50p | 200.50p | 1850 |
| 23/05/2001 | 202.00p | 202.00p | 202.00p | 202.00p | 46557 |
| 22/05/2001 | 202.00p | 202.00p | 202.00p | 202.00p | 1135500 |
| 21/05/2001 | 199.00p | 199.00p | 199.00p | 199.00p | 11000 |
| 18/05/2001 | 199.00p | 199.00p | 199.00p | 199.00p | 26662 |
| 17/05/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 6566 |
| 16/05/2001 | 194.50p | 194.50p | 194.50p | 194.50p | 2500 |
| 15/05/2001 | 193.50p | 193.50p | 193.50p | 193.50p | 0 |
| 14/05/2001 | 193.50p | 193.50p | 193.50p | 193.50p | 14565 |
| 11/05/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 9859 |
| 10/05/2001 | 194.00p | 194.00p | 194.00p | 194.00p | 15024 |
| 09/05/2001 | 194.00p | 194.00p | 194.00p | 194.00p | 1914 |
| 08/05/2001 | 194.50p | 194.50p | 194.50p | 194.50p | 10805 |
| 04/05/2001 | 193.50p | 193.50p | 193.50p | 193.50p | 20600 |
| 03/05/2001 | 193.00p | 193.00p | 193.00p | 193.00p | 5825 |
| 02/05/2001 | 192.00p | 192.00p | 192.00p | 192.00p | 7510 |
| 01/05/2001 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
*Close Price adjusted for both dividends and splits