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
29/04/2016 467.00p 477.94p 467.00p 467.00p 9027
28/04/2016 473.00p 475.00p 465.00p 465.00p 14799
27/04/2016 467.00p 476.44p 467.00p 467.00p 14733
26/04/2016 470.00p 478.19p 465.00p 465.00p 6434
25/04/2016 480.00p 480.00p 478.50p 478.50p 2937
22/04/2016 484.50p 484.50p 469.65p 477.37p 16662
21/04/2016 500.00p 500.00p 470.00p 470.00p 11783
20/04/2016 485.00p 488.69p 482.25p 482.25p 12489
19/04/2016 487.00p 490.00p 482.50p 482.50p 19949
18/04/2016 505.00p 505.00p 490.00p 490.00p 5830
15/04/2016 505.00p 505.00p 490.00p 490.00p 2733
14/04/2016 490.00p 505.00p 490.00p 500.00p 9838
13/04/2016 490.25p 503.13p 490.00p 492.00p 14241
12/04/2016 495.00p 500.00p 490.00p 490.00p 13067
11/04/2016 515.00p 515.00p 495.00p 495.00p 29869
08/04/2016 505.00p 512.13p 498.00p 498.00p 12985
07/04/2016 512.00p 512.70p 497.25p 497.25p 11515
06/04/2016 505.00p 520.00p 502.91p 515.00p 12054
05/04/2016 505.00p 505.00p 493.00p 500.12p 4675
04/04/2016 495.00p 514.00p 495.00p 514.00p 27853
01/04/2016 485.00p 515.00p 485.00p 515.00p 28326
31/03/2016 490.00p 490.00p 485.00p 490.00p 4087
30/03/2016 490.00p 490.00p 475.00p 476.00p 1749
29/03/2016 475.00p 475.82p 475.00p 475.00p 3133
24/03/2016 480.00p 484.75p 475.00p 475.00p 15978
23/03/2016 479.50p 479.50p 478.50p 478.50p 50000
22/03/2016 475.25p 483.00p 475.00p 483.00p 5271
21/03/2016 490.00p 490.00p 485.63p 490.00p 13725
18/03/2016 480.00p 490.00p 480.00p 490.00p 14207
17/03/2016 490.00p 490.00p 471.00p 475.00p 14402
16/03/2016 470.00p 490.00p 470.00p 490.00p 13739
15/03/2016 490.00p 490.00p 475.12p 489.75p 2843
14/03/2016 489.03p 490.00p 480.00p 480.00p 8000
11/03/2016 485.00p 490.00p 471.25p 490.00p 4542
10/03/2016 475.00p 475.00p 469.24p 471.12p 12479
09/03/2016 470.25p 470.77p 470.25p 470.25p 4414
08/03/2016 470.25p 479.00p 470.25p 471.00p 8368
07/03/2016 470.00p 478.00p 465.76p 470.25p 9363
04/03/2016 473.00p 476.12p 470.25p 470.25p 22996
03/03/2016 485.00p 485.00p 470.00p 478.75p 9731
02/03/2016 485.00p 485.00p 475.00p 485.00p 382
01/03/2016 473.25p 483.00p 473.25p 475.00p 32147
29/02/2016 475.00p 475.00p 470.00p 473.25p 30494
26/02/2016 475.00p 488.87p 475.00p 475.00p 2238
25/02/2016 480.00p 487.60p 478.25p 478.25p 3661
24/02/2016 475.00p 487.60p 475.00p 475.00p 1985
23/02/2016 477.00p 486.10p 477.00p 483.37p 3879
22/02/2016 475.00p 477.40p 475.00p 475.00p 1334
19/02/2016 475.25p 486.10p 475.25p 477.00p 884
18/02/2016 480.00p 486.44p 480.00p 480.00p 2684
17/02/2016 477.25p 485.00p 477.25p 477.25p 15034
16/02/2016 475.00p 490.00p 475.00p 484.88p 173398
15/02/2016 475.00p 490.00p 475.00p 490.00p 6525
12/02/2016 486.00p 490.00p 476.00p 476.00p 7926
11/02/2016 480.00p 486.50p 475.00p 486.50p 15817
10/02/2016 475.00p 485.00p 475.00p 475.00p 10579
09/02/2016 475.00p 482.40p 475.00p 475.00p 5449
08/02/2016 480.00p 490.00p 477.63p 490.00p 3789
05/02/2016 480.00p 491.95p 480.00p 480.25p 25212
04/02/2016 480.00p 494.81p 480.00p 489.87p 4399
03/02/2016 475.00p 495.00p 475.00p 480.25p 3347
02/02/2016 475.00p 495.00p 475.00p 495.00p 3410
01/02/2016 475.00p 492.39p 475.00p 475.00p 14769
29/01/2016 475.00p 487.00p 475.00p 477.00p 249586
28/01/2016 475.00p 487.25p 475.00p 480.00p 1790
27/01/2016 480.00p 488.26p 476.25p 480.00p 2664
26/01/2016 480.00p 488.95p 480.00p 485.00p 9629
25/01/2016 470.00p 490.70p 470.00p 485.00p 16707
22/01/2016 470.00p 485.00p 470.00p 475.00p 4812
21/01/2016 470.00p 482.00p 470.00p 470.00p 1446
20/01/2016 480.25p 489.00p 470.00p 475.00p 18013
19/01/2016 490.00p 490.25p 484.50p 484.50p 52548
18/01/2016 490.00p 498.82p 490.00p 490.00p 5543
15/01/2016 490.00p 507.13p 490.00p 490.00p 6074
14/01/2016 490.00p 501.80p 486.50p 486.50p 4122
13/01/2016 510.00p 510.00p 490.00p 490.00p 364
12/01/2016 490.50p 510.00p 490.50p 500.12p 819
11/01/2016 510.00p 510.00p 492.72p 510.00p 841
08/01/2016 510.00p 510.00p 492.88p 500.37p 7225
07/01/2016 512.50p 512.50p 507.69p 510.00p 5926
06/01/2016 510.00p 513.00p 500.40p 513.00p 12322
05/01/2016 514.80p 515.50p 502.36p 505.12p 8484
04/01/2016 507.00p 507.00p 505.12p 507.00p 1059
31/12/2015 502.36p 505.38p 502.36p 505.12p 1000
30/12/2015 495.00p 505.38p 505.12p 505.38p 0
29/12/2015 495.00p 505.12p 505.12p 505.12p 0
24/12/2015 495.00p 505.12p 495.00p 505.12p 0
23/12/2015 495.00p 515.00p 495.00p 495.00p 627
22/12/2015 515.00p 515.00p 515.00p 515.00p 310
21/12/2015 515.00p 515.00p 510.00p 515.00p 6631
18/12/2015 515.50p 515.50p 500.50p 515.50p 2272
17/12/2015 500.50p 509.59p 500.50p 500.50p 2581
16/12/2015 500.50p 508.86p 499.50p 500.00p 85783
15/12/2015 510.00p 510.00p 510.00p 510.00p 107
14/12/2015 510.00p 510.00p 500.00p 500.00p 1775
11/12/2015 515.00p 515.00p 502.62p 502.62p 2235
10/12/2015 515.00p 515.00p 500.50p 507.75p 4455
09/12/2015 515.00p 515.00p 515.00p 515.00p 328
08/12/2015 507.25p 509.06p 503.38p 506.25p 5330
07/12/2015 510.00p 510.00p 501.63p 510.00p 3441
04/12/2015 515.00p 515.00p 507.50p 507.50p 2742
03/12/2015 519.50p 520.00p 512.00p 520.00p 68170
02/12/2015 530.00p 530.00p 520.00p 528.00p 5536
01/12/2015 520.00p 520.00p 515.00p 520.00p 10942
30/11/2015 524.50p 524.50p 517.50p 517.50p 2458
27/11/2015 524.78p 525.00p 518.00p 518.00p 3488
26/11/2015 520.00p 522.50p 510.00p 520.50p 63321
25/11/2015 525.00p 525.00p 515.00p 520.00p 23490
24/11/2015 515.00p 525.00p 507.76p 515.00p 16114
23/11/2015 505.00p 509.82p 497.93p 506.00p 10827
20/11/2015 495.00p 505.00p 495.00p 501.00p 16519
19/11/2015 501.50p 502.00p 495.00p 502.00p 3219
18/11/2015 495.00p 500.00p 495.00p 500.00p 6118
17/11/2015 495.00p 497.00p 490.00p 492.00p 3891
16/11/2015 490.00p 505.00p 490.00p 505.00p 2553
13/11/2015 480.00p 504.50p 480.00p 485.00p 93163
12/11/2015 487.00p 497.75p 485.00p 485.00p 6009
11/11/2015 495.00p 495.00p 480.00p 480.00p 5515
10/11/2015 500.00p 507.55p 498.48p 502.00p 15142
09/11/2015 495.00p 495.00p 490.00p 490.00p 5809
06/11/2015 475.00p 487.00p 475.00p 475.00p 2501
05/11/2015 488.50p 488.50p 474.94p 479.87p 2300
04/11/2015 480.00p 480.00p 471.25p 475.62p 3388
03/11/2015 490.00p 490.00p 485.00p 485.00p 1556
02/11/2015 485.00p 490.00p 485.00p 485.00p 9044
30/10/2015 490.00p 495.00p 482.69p 495.00p 10995
29/10/2015 482.00p 485.00p 481.25p 482.00p 4612
28/10/2015 485.00p 485.00p 480.00p 481.25p 31079
27/10/2015 485.00p 485.00p 480.00p 485.00p 9244
26/10/2015 470.00p 485.00p 470.00p 485.00p 12054
23/10/2015 475.00p 480.00p 471.30p 480.00p 3300
22/10/2015 460.00p 472.87p 460.00p 468.00p 9191
21/10/2015 466.00p 472.81p 455.00p 455.00p 7685
20/10/2015 461.50p 464.50p 461.18p 464.50p 6021
19/10/2015 455.00p 470.00p 452.00p 452.75p 40980
16/10/2015 450.25p 470.00p 450.25p 456.00p 24509
15/10/2015 460.00p 470.00p 455.75p 460.50p 18681
14/10/2015 455.00p 466.80p 455.00p 455.00p 4401
13/10/2015 469.75p 477.25p 450.00p 450.75p 10093
12/10/2015 459.25p 470.00p 456.94p 470.00p 3669
09/10/2015 460.00p 475.00p 460.00p 460.00p 3508
08/10/2015 475.00p 475.00p 455.25p 475.00p 6439
07/10/2015 455.25p 470.83p 455.25p 455.25p 409
06/10/2015 465.25p 472.69p 461.31p 465.00p 3970
05/10/2015 462.00p 473.75p 457.00p 457.00p 1488
02/10/2015 460.00p 468.80p 460.00p 460.00p 1134
01/10/2015 477.00p 478.01p 455.00p 455.00p 5037
30/09/2015 480.00p 480.00p 465.00p 465.00p 12082
29/09/2015 473.50p 474.88p 473.50p 474.88p 10430
28/09/2015 471.75p 477.25p 470.75p 476.50p 16758
25/09/2015 460.00p 476.09p 460.00p 465.00p 20307
24/09/2015 460.25p 471.99p 460.25p 466.25p 16019
23/09/2015 455.00p 466.06p 455.00p 465.00p 3572
22/09/2015 462.25p 466.75p 462.25p 465.00p 12274
21/09/2015 460.00p 465.81p 460.00p 463.00p 15868
18/09/2015 453.00p 462.00p 450.25p 455.00p 356185
17/09/2015 457.00p 461.25p 455.00p 455.75p 141880
16/09/2015 455.00p 467.70p 450.00p 454.50p 135329
15/09/2015 482.00p 485.66p 445.00p 448.75p 81422
14/09/2015 490.00p 496.25p 476.50p 476.50p 59077
11/09/2015 500.00p 507.50p 490.00p 493.00p 48746
10/09/2015 502.50p 505.00p 490.00p 490.00p 113800
09/09/2015 504.50p 505.00p 495.00p 495.00p 90912
08/09/2015 510.00p 510.00p 500.00p 502.00p 25311
07/09/2015 495.00p 502.91p 495.00p 495.00p 501
04/09/2015 501.00p 501.00p 495.00p 495.00p 126
03/09/2015 492.00p 498.75p 492.00p 493.00p 8426
02/09/2015 503.00p 503.00p 490.00p 495.25p 1543
01/09/2015 492.00p 503.18p 488.00p 488.00p 3750
28/08/2015 500.00p 502.24p 493.00p 498.50p 13143
27/08/2015 490.00p 500.65p 490.00p 495.00p 3070
26/08/2015 485.00p 500.00p 482.97p 493.00p 15355
25/08/2015 492.00p 493.34p 486.75p 492.00p 12333
24/08/2015 480.00p 494.00p 480.00p 480.00p 13272
21/08/2015 488.75p 496.72p 488.75p 494.00p 3632
20/08/2015 500.00p 500.00p 492.89p 495.00p 7647
19/08/2015 499.75p 500.00p 492.54p 499.50p 2185
18/08/2015 499.10p 499.10p 492.50p 492.50p 100
17/08/2015 499.75p 500.00p 492.45p 498.00p 10459
14/08/2015 500.00p 500.00p 496.50p 499.75p 1334
13/08/2015 499.75p 500.00p 486.25p 500.00p 11567
12/08/2015 485.25p 500.00p 485.00p 500.00p 47441
11/08/2015 490.75p 490.75p 485.00p 485.00p 836
10/08/2015 500.00p 500.00p 490.00p 490.75p 3592
07/08/2015 485.00p 500.00p 485.00p 485.00p 84
06/08/2015 491.75p 500.00p 488.88p 500.00p 3201
05/08/2015 499.50p 499.75p 492.68p 499.50p 8257
04/08/2015 490.12p 492.88p 490.12p 492.88p 350
03/08/2015 490.00p 490.00p 489.50p 490.00p 405
31/07/2015 497.39p 500.00p 488.84p 492.62p 12360
30/07/2015 492.00p 500.00p 492.00p 497.50p 20912
29/07/2015 485.14p 490.12p 485.14p 490.12p 2680
28/07/2015 480.00p 498.00p 480.00p 480.00p 2217
27/07/2015 486.75p 486.75p 486.75p 486.75p 79
24/07/2015 490.00p 495.52p 485.00p 485.00p 9900
23/07/2015 500.00p 500.00p 500.00p 500.00p 46
22/07/2015 485.00p 485.00p 485.00p 485.00p 746
21/07/2015 500.00p 500.00p 489.09p 492.50p 2001
20/07/2015 480.94p 496.80p 480.94p 494.00p 7027
17/07/2015 495.00p 495.00p 495.00p 495.00p 15

*Close Price adjusted for both dividends and splits