UK Mortgages Limited (UKML) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UK Mortgages Limited

Date Open High Low Close* Volume
21/06/2021 72.00p 72.90p 72.46p 72.50p 20201
18/06/2021 72.00p 73.49p 72.46p 72.90p 19542
17/06/2021 72.00p 72.90p 72.46p 72.90p 27264
16/06/2021 72.00p 73.50p 72.00p 72.90p 82902
15/06/2021 73.80p 73.78p 72.76p 72.90p 110658
14/06/2021 73.80p 73.80p 72.76p 72.90p 113410
11/06/2021 73.80p 73.80p 72.76p 72.90p 56223
10/06/2021 73.80p 72.90p 72.34p 72.90p 55783
09/06/2021 73.80p 73.80p 72.76p 72.90p 41760
08/06/2021 73.80p 73.80p 72.24p 72.90p 105505
07/06/2021 74.00p 73.90p 72.00p 72.60p 102732
04/06/2021 74.00p 74.00p 72.50p 72.50p 129973
03/06/2021 73.00p 73.60p 71.83p 73.30p 169991
02/06/2021 73.00p 72.95p 71.66p 72.50p 21378
01/06/2021 73.00p 74.00p 71.65p 72.10p 122259
31/05/2021 71.40p 72.90p 70.63p 72.10p 110312
28/05/2021 71.40p 72.90p 70.63p 72.10p 110312
27/05/2021 70.60p 71.28p 71.00p 71.00p 60247
26/05/2021 70.60p 71.80p 70.60p 71.80p 161262
25/05/2021 70.60p 71.80p 70.40p 70.60p 209039
24/05/2021 70.40p 71.10p 70.64p 71.10p 309516
21/05/2021 70.40p 70.80p 70.50p 70.80p 750
20/05/2021 70.40p 70.89p 70.40p 70.40p 75953
19/05/2021 70.60p 71.60p 70.50p 71.60p 33057
18/05/2021 70.60p 71.60p 70.50p 71.60p 197432
17/05/2021 70.60p 71.60p 70.50p 71.60p 194964
14/05/2021 70.60p 70.90p 70.40p 70.40p 366611
13/05/2021 71.00p 71.80p 71.20p 71.80p 16109
12/05/2021 71.00p 73.00p 70.60p 71.80p 76510
11/05/2021 70.80p 71.90p 70.80p 71.90p 32044
10/05/2021 70.80p 71.90p 70.80p 71.90p 153079
07/05/2021 71.00p 72.00p 70.85p 72.00p 137725
06/05/2021 71.20p 71.90p 70.80p 71.90p 55641
05/05/2021 71.20p 71.90p 70.80p 71.90p 76481
04/05/2021 71.00p 71.90p 70.80p 71.90p 101272
30/04/2021 71.60p 72.00p 71.00p 72.00p 166187
29/04/2021 72.00p 72.00p 70.80p 71.90p 107025
28/04/2021 71.20p 72.00p 71.00p 72.00p 60197
27/04/2021 71.20p 71.90p 70.73p 71.90p 252322
26/04/2021 71.00p 72.00p 70.80p 72.00p 150398
23/04/2021 71.20p 72.10p 71.20p 72.10p 60183
22/04/2021 71.40p 72.78p 71.00p 72.00p 94433
21/04/2021 71.40p 72.82p 71.40p 72.20p 28672
20/04/2021 71.40p 72.84p 71.00p 72.00p 125318
19/04/2021 72.40p 73.00p 71.80p 72.90p 282644
16/04/2021 73.00p 74.50p 72.77p 73.20p 59574
15/04/2021 73.60p 73.80p 73.00p 73.80p 48802
14/04/2021 73.60p 74.00p 73.00p 73.80p 484183
13/04/2021 72.60p 74.10p 72.40p 74.10p 43434
12/04/2021 72.60p 73.76p 73.40p 73.70p 76366
09/04/2021 72.60p 73.80p 72.60p 73.60p 133027
08/04/2021 73.40p 73.82p 72.60p 73.60p 235614
07/04/2021 73.40p 74.20p 72.60p 73.60p 381864
06/04/2021 75.00p 75.00p 72.40p 73.60p 117297
02/04/2021 75.40p 75.40p 72.70p 73.80p 14799
01/04/2021 75.40p 75.40p 72.70p 73.80p 14799
31/03/2021 73.00p 73.89p 73.50p 73.50p 64641
30/03/2021 73.00p 73.50p 72.50p 73.50p 5893
29/03/2021 75.50p 74.89p 73.00p 73.50p 159683
26/03/2021 75.50p 74.50p 74.25p 74.50p 0
25/03/2021 75.50p 75.50p 74.00p 74.25p 12264
24/03/2021 74.00p 74.89p 74.00p 74.50p 36443
23/03/2021 74.00p 74.50p 74.00p 74.50p 15156
22/03/2021 74.00p 75.00p 74.00p 74.50p 53963
19/03/2021 74.00p 74.50p 74.00p 74.50p 62912
18/03/2021 74.00p 74.89p 73.75p 73.75p 48780
17/03/2021 73.50p 75.00p 72.05p 74.50p 329042
16/03/2021 72.00p 72.50p 71.57p 72.50p 161305
15/03/2021 73.00p 73.00p 71.50p 72.75p 21111
12/03/2021 73.00p 73.05p 71.57p 72.75p 107459
11/03/2021 73.00p 73.09p 72.03p 72.75p 80158
10/03/2021 73.00p 73.09p 72.00p 72.75p 89002
09/03/2021 73.00p 73.10p 72.00p 72.75p 70493
08/03/2021 73.00p 73.10p 71.60p 72.75p 55064
05/03/2021 73.00p 73.10p 72.17p 72.75p 16645
04/03/2021 73.00p 73.10p 72.00p 72.75p 48284
03/03/2021 73.00p 73.50p 72.00p 72.50p 69669
02/03/2021 72.00p 72.25p 72.25p 72.25p 0
01/03/2021 72.00p 72.75p 71.00p 72.25p 113728
26/02/2021 71.50p 72.48p 71.00p 72.25p 101143
25/02/2021 72.00p 72.17p 72.00p 72.00p 79237
24/02/2021 72.00p 72.75p 72.00p 72.75p 28254
23/02/2021 73.00p 73.12p 72.28p 72.75p 32136
22/02/2021 73.00p 73.12p 72.00p 72.75p 40756
19/02/2021 73.00p 73.28p 71.72p 72.75p 38950
18/02/2021 73.00p 73.25p 71.72p 72.50p 254812
17/02/2021 73.00p 73.50p 73.25p 73.50p 8055
16/02/2021 73.00p 74.00p 72.00p 73.50p 358990
15/02/2021 74.00p 74.50p 73.00p 73.75p 88216
12/02/2021 74.00p 75.40p 73.25p 73.75p 201572
11/02/2021 72.50p 73.73p 72.50p 73.25p 42803
10/02/2021 72.00p 73.74p 72.78p 73.25p 105979
09/02/2021 72.00p 73.87p 72.77p 73.25p 208574
08/02/2021 72.00p 73.50p 71.00p 73.25p 305486
05/02/2021 69.00p 72.98p 71.26p 72.00p 139016
04/02/2021 69.00p 73.00p 68.61p 73.00p 1178952
03/02/2021 69.00p 69.11p 68.00p 68.75p 1372499
02/02/2021 69.00p 69.50p 67.75p 69.00p 38239
01/02/2021 67.50p 68.49p 67.66p 68.25p 25051
29/01/2021 67.50p 68.00p 67.50p 67.75p 79878
28/01/2021 68.00p 68.68p 67.66p 68.25p 66502
27/01/2021 68.00p 68.25p 67.48p 68.25p 121265
26/01/2021 67.50p 68.46p 67.02p 68.00p 55467
25/01/2021 67.50p 68.45p 67.02p 68.00p 86113
22/01/2021 67.50p 68.46p 66.78p 68.00p 43132
21/01/2021 67.50p 68.60p 67.40p 67.50p 242693
20/01/2021 68.00p 68.87p 67.28p 68.75p 590771
19/01/2021 67.50p 68.00p 66.81p 67.50p 45499
18/01/2021 66.50p 67.60p 66.50p 67.25p 156618
15/01/2021 66.00p 67.87p 65.77p 66.75p 183389
14/01/2021 66.00p 67.00p 65.69p 66.50p 135772
13/01/2021 65.50p 66.83p 65.50p 66.25p 175876
12/01/2021 65.50p 66.61p 65.50p 66.25p 39656
11/01/2021 65.50p 66.61p 65.50p 66.00p 189789
08/01/2021 65.50p 66.80p 65.18p 65.75p 142341
07/01/2021 66.00p 66.80p 65.00p 66.00p 132325
06/01/2021 65.00p 67.00p 65.00p 66.50p 186073
05/01/2021 66.00p 66.98p 64.92p 66.00p 142159
04/01/2021 66.00p 67.00p 65.00p 66.00p 38436
31/12/2020 65.00p 67.00p 64.88p 66.00p 99803
30/12/2020 65.00p 66.98p 65.00p 66.00p 147370
29/12/2020 66.00p 66.00p 65.12p 66.00p 32061
28/12/2020 66.00p 66.00p 65.00p 66.00p 12949
24/12/2020 66.00p 66.00p 65.00p 66.00p 12949
23/12/2020 65.00p 66.98p 65.00p 66.00p 249525
22/12/2020 68.00p 66.50p 65.00p 66.50p 202484
21/12/2020 68.00p 66.50p 65.00p 66.50p 72254
18/12/2020 68.00p 68.00p 65.00p 66.50p 53154
17/12/2020 66.50p 66.50p 65.16p 65.50p 114501
16/12/2020 66.00p 66.50p 65.00p 66.50p 101458
15/12/2020 66.00p 66.92p 65.00p 66.50p 864546
14/12/2020 66.00p 66.50p 65.00p 66.50p 36151
11/12/2020 66.00p 66.50p 65.00p 66.50p 52093
10/12/2020 66.00p 67.10p 65.50p 66.75p 206973
09/12/2020 66.00p 66.25p 65.52p 66.25p 71374
08/12/2020 66.00p 67.75p 65.59p 66.75p 107262
07/12/2020 66.00p 67.47p 65.60p 66.75p 142409
04/12/2020 66.00p 67.50p 65.55p 66.50p 585340
03/12/2020 66.00p 67.97p 65.00p 66.50p 144730
02/12/2020 66.00p 66.50p 65.00p 66.50p 220639
01/12/2020 66.00p 66.40p 65.00p 65.75p 102984
30/11/2020 66.00p 66.50p 65.00p 66.50p 89432
27/11/2020 66.00p 66.50p 65.50p 66.50p 78434
26/11/2020 66.00p 66.75p 65.00p 66.75p 122231
25/11/2020 66.00p 66.22p 65.00p 66.00p 215777
24/11/2020 66.50p 66.50p 65.00p 66.00p 132601
23/11/2020 67.00p 67.67p 65.00p 66.00p 281898
20/11/2020 67.00p 66.83p 65.50p 66.25p 455770
19/11/2020 67.00p 67.00p 65.57p 66.25p 50937
18/11/2020 66.00p 67.78p 66.00p 66.25p 232638
17/11/2020 64.50p 67.98p 66.40p 67.00p 60630
16/11/2020 64.50p 68.00p 64.00p 66.75p 374845
13/11/2020 64.00p 64.13p 63.25p 63.75p 177429
12/11/2020 64.00p 64.00p 62.80p 63.75p 66046
10/11/2020 62.00p 63.00p 61.77p 63.00p 52871
09/11/2020 62.00p 63.00p 61.50p 63.00p 61728
06/11/2020 62.00p 63.00p 62.00p 63.00p 82554
05/11/2020 62.00p 62.75p 62.25p 62.75p 57150
04/11/2020 62.00p 64.00p 61.50p 62.50p 77832
03/11/2020 62.50p 63.00p 62.10p 63.00p 12484
02/11/2020 62.50p 62.75p 62.00p 62.75p 35261
30/10/2020 62.50p 63.44p 62.00p 63.00p 50998
29/10/2020 63.75p 64.48p 63.00p 63.75p 74054
28/10/2020 64.50p 64.68p 63.22p 64.00p 178702
27/10/2020 63.00p 65.00p 62.33p 64.25p 109502
26/10/2020 61.00p 62.25p 61.22p 62.25p 584968
23/10/2020 61.00p 62.58p 61.00p 62.00p 18420
22/10/2020 61.00p 62.11p 60.50p 61.50p 76129
21/10/2020 61.50p 62.98p 61.00p 62.25p 97867
20/10/2020 61.50p 62.98p 61.00p 62.25p 379935
19/10/2020 61.50p 62.98p 61.27p 62.25p 14428
16/10/2020 61.50p 63.23p 61.00p 62.25p 144404
15/10/2020 63.00p 63.38p 61.03p 62.25p 79298
14/10/2020 62.50p 64.42p 63.06p 63.75p 143837
13/10/2020 62.50p 64.00p 62.50p 64.00p 100964
12/10/2020 64.50p 64.50p 62.52p 63.25p 40797
09/10/2020 63.00p 64.38p 62.00p 63.00p 77696
08/10/2020 62.00p 62.99p 62.00p 62.75p 187941
07/10/2020 62.00p 64.38p 62.25p 63.25p 73618
06/10/2020 62.00p 63.25p 62.02p 63.25p 11714
05/10/2020 62.00p 64.20p 62.00p 63.25p 53890
02/10/2020 62.00p 63.32p 62.00p 62.75p 174694
01/10/2020 62.50p 63.76p 62.00p 62.75p 113535
30/09/2020 63.00p 63.00p 62.00p 62.00p 136929
29/09/2020 65.00p 65.01p 62.15p 62.75p 248931
28/09/2020 68.00p 66.32p 65.50p 65.50p 72000
25/09/2020 68.00p 67.34p 65.57p 65.75p 79200
24/09/2020 68.00p 67.50p 65.72p 66.25p 22284
23/09/2020 68.00p 68.00p 65.72p 66.50p 95699
22/09/2020 68.00p 68.20p 67.25p 67.75p 20387040
21/09/2020 68.00p 68.50p 68.00p 68.00p 18706580
18/09/2020 68.00p 68.88p 68.00p 68.25p 2054272
17/09/2020 68.00p 69.00p 68.00p 68.50p 2587143
16/09/2020 68.00p 68.39p 67.80p 68.00p 4606579
15/09/2020 68.00p 68.39p 67.50p 68.00p 1788042
14/09/2020 68.00p 68.00p 67.50p 67.75p 1644212
11/09/2020 67.00p 68.00p 67.00p 68.00p 146961
10/09/2020 66.50p 68.00p 66.00p 67.50p 424429
09/09/2020 65.00p 68.00p 67.04p 67.25p 28384
08/09/2020 65.00p 67.86p 65.00p 67.00p 547067

*Close Price adjusted for both dividends and splits