A&J Mucklow Group (MKLW) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. A&J Mucklow Group

Date Open High Low Close* Volume
13/02/2017 482.00p 495.00p 480.50p 495.00p 8350
10/02/2017 482.00p 482.00p 465.50p 482.00p 7703
09/02/2017 481.75p 481.75p 465.25p 480.00p 5175
08/02/2017 473.50p 480.00p 471.06p 480.00p 2347
07/02/2017 481.00p 481.00p 467.87p 480.75p 18535
06/02/2017 480.00p 482.00p 468.06p 472.63p 1405
03/02/2017 480.25p 480.25p 470.00p 470.00p 6
02/02/2017 474.75p 474.75p 469.50p 470.00p 7314
01/02/2017 470.00p 473.37p 459.78p 470.00p 17032
31/01/2017 458.25p 476.52p 458.25p 469.00p 10912
30/01/2017 465.00p 469.88p 465.00p 469.88p 833
27/01/2017 462.00p 479.75p 462.00p 469.00p 1451
26/01/2017 462.00p 475.00p 462.00p 462.00p 4089
25/01/2017 469.00p 469.00p 455.50p 462.00p 5419
24/01/2017 455.75p 475.73p 450.75p 453.00p 6898
23/01/2017 460.00p 477.00p 460.00p 460.00p 14012
20/01/2017 470.00p 477.00p 466.38p 466.38p 692
19/01/2017 465.50p 465.50p 464.94p 465.50p 280
18/01/2017 459.00p 476.43p 459.00p 459.00p 2460
17/01/2017 460.00p 476.59p 459.00p 459.00p 18291
16/01/2017 460.00p 472.95p 460.00p 460.00p 6534
13/01/2017 460.00p 477.16p 460.00p 468.87p 15252
12/01/2017 460.00p 472.00p 460.00p 466.87p 1471
11/01/2017 477.00p 477.00p 465.00p 465.00p 5489
10/01/2017 478.00p 478.25p 465.00p 466.00p 5102
09/01/2017 478.00p 478.50p 460.00p 465.00p 6678
06/01/2017 477.25p 478.00p 463.50p 463.50p 169591
05/01/2017 460.00p 469.00p 457.88p 460.00p 4116
04/01/2017 477.25p 477.25p 460.00p 460.00p 18179
03/01/2017 474.25p 474.25p 455.00p 455.00p 2422
30/12/2016 465.00p 474.75p 465.00p 465.00p 271
29/12/2016 465.00p 465.00p 465.00p 465.00p 275
28/12/2016 475.00p 475.00p 448.25p 448.25p 8009
23/12/2016 453.00p 453.00p 453.00p 453.00p 677
22/12/2016 456.25p 466.31p 450.25p 450.25p 2982
21/12/2016 461.00p 463.31p 456.00p 456.00p 15530
20/12/2016 461.00p 479.07p 460.50p 461.00p 29868
19/12/2016 462.00p 472.25p 465.00p 472.25p 0
16/12/2016 462.00p 481.94p 462.00p 465.00p 6221
15/12/2016 477.50p 480.00p 471.00p 475.00p 6861
14/12/2016 465.00p 478.22p 465.00p 468.50p 4408
13/12/2016 474.75p 476.00p 466.00p 466.00p 10034
12/12/2016 470.00p 471.25p 466.00p 466.00p 16740
09/12/2016 465.00p 476.09p 465.00p 466.00p 2485
08/12/2016 466.25p 468.87p 465.00p 465.00p 6605
07/12/2016 474.75p 475.00p 470.25p 470.25p 7318
06/12/2016 483.50p 485.00p 475.00p 475.00p 5968
05/12/2016 460.50p 472.68p 460.50p 460.50p 2016
02/12/2016 461.00p 479.00p 460.50p 460.50p 1493
01/12/2016 465.00p 485.25p 464.25p 464.25p 6097
30/11/2016 464.25p 482.00p 464.25p 464.25p 7841
29/11/2016 465.00p 478.88p 465.00p 465.00p 1335
28/11/2016 465.25p 482.00p 464.25p 464.25p 4136
25/11/2016 469.00p 482.00p 468.75p 468.75p 1249
24/11/2016 475.25p 475.25p 475.00p 475.00p 776
23/11/2016 475.25p 479.00p 475.25p 479.00p 1062
22/11/2016 479.25p 483.57p 475.00p 475.00p 2591
21/11/2016 470.25p 480.00p 464.00p 465.00p 21073
18/11/2016 470.00p 474.50p 470.00p 472.00p 1408
17/11/2016 475.50p 484.24p 465.00p 475.00p 15905
16/11/2016 500.50p 504.81p 480.00p 485.00p 31866
15/11/2016 489.75p 516.00p 485.00p 500.00p 39903
14/11/2016 480.00p 482.63p 477.92p 482.63p 3468
11/11/2016 470.00p 485.50p 465.08p 477.87p 13462
10/11/2016 462.00p 467.75p 455.00p 455.00p 10348
09/11/2016 469.00p 466.25p 462.38p 462.38p 0
08/11/2016 469.00p 470.00p 462.75p 466.25p 4410
07/11/2016 460.25p 479.75p 460.00p 470.00p 21538
04/11/2016 470.00p 474.75p 462.75p 465.00p 10014
03/11/2016 463.00p 475.00p 460.38p 475.00p 23363
02/11/2016 455.00p 460.50p 443.91p 458.75p 7631
01/11/2016 449.00p 455.00p 442.00p 445.00p 255800
31/10/2016 452.25p 460.00p 440.50p 444.25p 23132
28/10/2016 459.75p 460.00p 450.00p 456.37p 16825
27/10/2016 457.25p 461.67p 452.12p 452.12p 9691
26/10/2016 454.25p 460.04p 454.25p 458.00p 3151
25/10/2016 456.00p 466.92p 454.00p 456.00p 17870
24/10/2016 450.25p 470.69p 450.25p 465.00p 6357
21/10/2016 455.00p 473.87p 455.00p 461.00p 8094
20/10/2016 450.50p 469.71p 450.50p 466.75p 14464
19/10/2016 467.50p 472.50p 451.00p 460.75p 55574
18/10/2016 455.50p 469.75p 450.00p 460.00p 46326
17/10/2016 470.00p 480.75p 455.00p 460.00p 10657
14/10/2016 475.25p 489.31p 470.25p 470.25p 8142
13/10/2016 475.25p 476.25p 475.25p 476.25p 1348
12/10/2016 480.00p 485.75p 475.00p 476.25p 2115
11/10/2016 470.00p 482.31p 470.00p 476.25p 3800
10/10/2016 482.00p 490.54p 470.00p 480.00p 28180
07/10/2016 482.50p 493.00p 482.50p 493.00p 3559
06/10/2016 500.50p 505.00p 482.75p 492.75p 22464
05/10/2016 500.00p 509.50p 495.00p 505.00p 16926
04/10/2016 500.00p 504.25p 500.00p 501.00p 111383
03/10/2016 505.00p 505.00p 490.00p 495.25p 4819
30/09/2016 512.00p 512.00p 507.50p 507.50p 2824
29/09/2016 490.00p 504.40p 490.00p 500.12p 48
28/09/2016 510.00p 515.00p 493.00p 509.00p 12918
27/09/2016 510.00p 510.00p 493.75p 505.00p 29922
26/09/2016 505.00p 514.40p 486.00p 497.00p 32351
23/09/2016 505.00p 521.00p 505.00p 521.00p 121408
22/09/2016 515.00p 518.00p 505.50p 507.00p 13012
21/09/2016 520.00p 520.00p 505.19p 510.00p 24778
20/09/2016 510.00p 520.00p 503.39p 520.00p 31421
19/09/2016 500.00p 518.00p 494.88p 518.00p 56175
16/09/2016 495.00p 497.25p 485.00p 497.25p 314727
15/09/2016 492.00p 495.00p 478.00p 491.00p 55321
14/09/2016 495.00p 501.06p 484.00p 490.00p 61270
13/09/2016 475.00p 495.00p 469.08p 493.00p 40051
12/09/2016 467.50p 480.00p 465.12p 472.50p 46733
09/09/2016 465.00p 470.00p 460.00p 467.50p 19632
08/09/2016 450.00p 465.00p 450.00p 465.00p 4846
07/09/2016 453.00p 460.00p 453.00p 460.00p 15472
06/09/2016 459.00p 460.48p 450.00p 456.00p 25630
05/09/2016 444.75p 450.00p 441.93p 447.25p 12971
02/09/2016 435.00p 439.00p 418.50p 438.50p 13223
01/09/2016 430.00p 434.50p 426.00p 434.50p 25211
31/08/2016 429.75p 429.75p 415.00p 415.00p 4227
30/08/2016 417.25p 429.75p 416.50p 416.50p 5578
26/08/2016 416.50p 433.75p 416.50p 420.00p 5773
25/08/2016 416.50p 416.50p 416.50p 416.50p 525
24/08/2016 416.00p 433.75p 416.00p 416.25p 6484
23/08/2016 429.00p 433.23p 416.00p 416.00p 9172
22/08/2016 440.00p 444.86p 429.25p 429.25p 6510
19/08/2016 434.75p 440.00p 434.75p 435.00p 7942
18/08/2016 425.00p 434.90p 424.08p 425.00p 4058
17/08/2016 425.50p 434.58p 425.00p 425.00p 924
16/08/2016 429.75p 434.80p 419.02p 425.00p 9223
15/08/2016 429.75p 434.66p 425.00p 425.00p 3065
12/08/2016 427.75p 429.69p 423.75p 423.75p 8637
11/08/2016 426.00p 433.67p 420.00p 423.50p 36195
10/08/2016 428.00p 435.00p 420.25p 425.00p 21169
09/08/2016 430.00p 435.89p 429.96p 430.25p 21994
08/08/2016 425.00p 431.97p 425.00p 425.50p 21365
05/08/2016 419.75p 430.00p 419.75p 422.00p 16168
04/08/2016 411.00p 419.75p 410.00p 415.00p 5255
03/08/2016 407.00p 414.75p 407.00p 410.00p 3412
02/08/2016 410.75p 415.00p 405.00p 409.25p 23214
01/08/2016 408.75p 409.25p 400.00p 401.00p 17039
29/07/2016 409.75p 409.75p 400.00p 402.00p 20802
28/07/2016 405.00p 409.75p 400.00p 400.25p 13001
27/07/2016 408.75p 408.75p 395.25p 405.75p 18348
26/07/2016 405.00p 409.17p 395.00p 400.00p 17712
25/07/2016 395.00p 402.35p 395.00p 400.00p 2692
22/07/2016 395.00p 403.92p 395.00p 395.00p 29678
21/07/2016 395.00p 409.66p 395.00p 400.00p 9481
20/07/2016 395.00p 406.00p 395.00p 400.50p 13922
19/07/2016 397.50p 400.00p 395.50p 395.50p 6136
18/07/2016 397.00p 399.31p 397.00p 397.00p 9659
15/07/2016 400.00p 410.75p 396.00p 397.25p 9609
14/07/2016 411.00p 411.00p 396.50p 396.50p 2010
13/07/2016 410.75p 411.00p 394.00p 411.00p 65601
12/07/2016 400.00p 408.50p 394.00p 404.25p 138293
11/07/2016 386.00p 399.75p 386.00p 391.50p 91031
08/07/2016 395.00p 397.06p 386.65p 390.00p 82397
07/07/2016 390.00p 393.74p 382.63p 385.00p 163505
06/07/2016 380.00p 391.25p 380.00p 385.00p 302942
05/07/2016 394.75p 400.00p 380.25p 382.00p 40579
04/07/2016 387.25p 399.42p 387.00p 387.00p 76036
01/07/2016 397.00p 397.00p 385.00p 388.00p 26093
30/06/2016 380.25p 397.00p 380.00p 396.50p 125747
29/06/2016 392.25p 393.47p 387.00p 387.25p 201869
28/06/2016 397.00p 397.00p 384.00p 384.00p 381257
27/06/2016 400.00p 409.69p 380.20p 383.00p 36370
24/06/2016 403.00p 414.00p 400.00p 400.00p 26039
23/06/2016 415.25p 435.00p 415.00p 417.00p 35540
22/06/2016 421.75p 431.75p 416.00p 416.00p 65202
21/06/2016 428.00p 428.00p 416.00p 422.00p 18225
20/06/2016 429.25p 429.25p 415.25p 417.50p 49840
17/06/2016 420.00p 425.00p 410.00p 413.25p 2436791
16/06/2016 413.25p 420.32p 405.00p 405.00p 50000
15/06/2016 424.00p 428.70p 409.00p 413.25p 246839
14/06/2016 430.00p 430.00p 405.00p 409.50p 26461
13/06/2016 448.00p 450.00p 427.00p 436.50p 134623
10/06/2016 445.25p 454.87p 435.00p 436.50p 97243
09/06/2016 459.75p 459.75p 446.00p 446.00p 8894
08/06/2016 450.00p 469.75p 450.00p 451.00p 40097
07/06/2016 468.50p 469.75p 450.00p 450.00p 92388
06/06/2016 469.75p 469.75p 451.00p 451.00p 4029
03/06/2016 470.00p 470.00p 451.00p 460.13p 207476
02/06/2016 465.00p 465.00p 450.50p 465.00p 30682
01/06/2016 472.00p 472.00p 466.50p 466.50p 1154
31/05/2016 469.75p 471.38p 465.00p 470.00p 11810
27/05/2016 465.00p 471.37p 462.60p 471.37p 5496
26/05/2016 461.00p 469.40p 461.00p 461.00p 91727
25/05/2016 460.00p 467.50p 460.00p 460.00p 35393
24/05/2016 460.00p 467.75p 460.00p 460.00p 3712
23/05/2016 460.00p 469.20p 460.00p 468.00p 508
20/05/2016 460.00p 468.07p 460.00p 460.00p 6298
19/05/2016 461.00p 467.23p 461.00p 461.00p 3796
18/05/2016 463.00p 469.37p 460.75p 461.00p 9337
17/05/2016 469.75p 470.00p 462.00p 462.00p 9497
16/05/2016 462.00p 466.50p 462.00p 462.00p 5427
13/05/2016 469.75p 470.00p 460.00p 460.00p 49361
12/05/2016 464.00p 469.75p 463.00p 463.00p 6032
11/05/2016 467.00p 469.52p 463.00p 463.00p 25765
10/05/2016 460.00p 463.00p 460.00p 460.00p 57426
09/05/2016 463.00p 467.50p 463.00p 463.00p 2540
06/05/2016 460.00p 461.92p 460.00p 461.00p 2876
05/05/2016 466.00p 473.56p 466.00p 466.25p 2143
04/05/2016 466.00p 479.75p 466.00p 467.00p 1705
03/05/2016 467.00p 476.31p 467.00p 467.00p 5747

*Close Price adjusted for both dividends and splits