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
07/09/2020 65.50p 66.75p 65.50p 66.75p 75914
04/09/2020 65.50p 67.98p 66.15p 66.75p 65662
03/09/2020 65.50p 67.90p 65.00p 66.75p 1324416
02/09/2020 65.00p 65.50p 64.26p 65.25p 274364
01/09/2020 63.50p 65.00p 63.50p 64.50p 304556
31/08/2020 62.50p 64.00p 63.50p 64.00p 9451
28/08/2020 62.50p 64.00p 63.50p 64.00p 9451
27/08/2020 62.50p 64.00p 62.00p 63.75p 6233405
26/08/2020 63.00p 63.99p 62.00p 63.25p 10723046
25/08/2020 63.00p 64.15p 62.50p 63.50p 107379
24/08/2020 63.50p 64.60p 63.56p 63.75p 19997
21/08/2020 63.50p 64.75p 64.25p 64.25p 15444
20/08/2020 63.50p 64.25p 63.50p 64.25p 94289
19/08/2020 63.50p 64.75p 63.00p 64.25p 37816
18/08/2020 63.50p 65.00p 63.68p 64.25p 35958
17/08/2020 63.50p 64.82p 63.50p 64.00p 79218
14/08/2020 65.50p 66.00p 60.00p 64.00p 328709
13/08/2020 67.00p 67.00p 64.20p 65.00p 346566
12/08/2020 62.00p 64.50p 62.37p 63.25p 218654
11/08/2020 62.00p 64.50p 62.00p 64.50p 43877
10/08/2020 62.00p 64.38p 62.52p 63.00p 25194
07/08/2020 62.00p 63.25p 63.00p 63.00p 0
06/08/2020 62.00p 64.38p 62.35p 63.25p 49788
05/08/2020 62.00p 64.40p 62.28p 63.50p 51087
04/08/2020 62.00p 64.38p 62.28p 63.50p 10267
03/08/2020 62.00p 64.50p 62.00p 63.50p 108432
31/07/2020 62.00p 64.50p 62.00p 63.25p 209847
30/07/2020 64.00p 64.50p 62.50p 64.50p 287483
29/07/2020 65.00p 66.00p 64.00p 65.00p 141198
28/07/2020 65.00p 66.78p 65.00p 66.00p 154977
27/07/2020 66.00p 67.00p 65.00p 65.50p 260185
24/07/2020 66.00p 69.00p 64.00p 66.50p 416282
23/07/2020 65.00p 65.47p 63.63p 65.00p 297827
22/07/2020 65.00p 65.00p 63.42p 64.25p 64223
21/07/2020 63.50p 65.00p 63.18p 64.25p 178361
20/07/2020 56.50p 64.50p 55.50p 64.00p 1442197
17/07/2020 55.50p 55.50p 54.50p 55.50p 132778
16/07/2020 55.50p 55.50p 54.60p 55.50p 88189
15/07/2020 55.50p 55.25p 55.25p 55.25p 17750
14/07/2020 55.50p 56.00p 54.79p 55.25p 201051
13/07/2020 56.00p 56.00p 54.75p 55.25p 61490
10/07/2020 56.00p 56.40p 55.50p 55.50p 17097
09/07/2020 56.00p 56.00p 54.75p 55.25p 597634
08/07/2020 50.00p 56.50p 50.00p 55.25p 595811
07/07/2020 49.20p 50.48p 49.20p 49.75p 57590
06/07/2020 51.00p 51.00p 49.74p 50.00p 72663
03/07/2020 50.50p 51.00p 50.38p 50.50p 50161
02/07/2020 50.50p 50.50p 49.24p 49.75p 476438
01/07/2020 49.80p 49.80p 48.79p 49.20p 42640
30/06/2020 48.80p 49.30p 48.40p 49.30p 13354
29/06/2020 50.00p 49.87p 48.94p 49.40p 64536
26/06/2020 50.00p 49.87p 49.37p 49.40p 42275
25/06/2020 50.00p 50.19p 48.93p 49.40p 74450
24/06/2020 50.00p 49.40p 48.94p 49.40p 33529
23/06/2020 50.00p 50.00p 48.40p 49.40p 149071
22/06/2020 50.00p 50.00p 47.75p 48.90p 200714
19/06/2020 48.00p 49.02p 48.23p 49.00p 435824
18/06/2020 48.00p 49.98p 48.00p 49.00p 72753
17/06/2020 48.00p 49.47p 48.00p 49.00p 25232
16/06/2020 50.00p 49.48p 47.75p 49.00p 148899
15/06/2020 50.00p 49.48p 48.22p 49.00p 23866
12/06/2020 50.00p 50.00p 48.00p 49.00p 222682
11/06/2020 48.00p 50.00p 48.00p 49.00p 66114
10/06/2020 50.00p 49.82p 48.80p 49.20p 49817
09/06/2020 50.00p 50.00p 48.22p 49.10p 206560
08/06/2020 48.00p 49.75p 48.00p 49.00p 521483
05/06/2020 50.00p 50.00p 48.50p 49.00p 45813
04/06/2020 47.60p 49.75p 48.50p 49.00p 15962
03/06/2020 47.60p 49.75p 48.50p 49.00p 61030
02/06/2020 47.60p 49.53p 48.20p 49.10p 49693
01/06/2020 47.60p 50.00p 47.60p 48.90p 126822
01/06/2020 47.60p 50.00p 47.60p 48.90p 126822
29/05/2020 49.00p 49.32p 48.20p 48.80p 60701
28/05/2020 49.00p 49.32p 48.80p 48.80p 8558
27/05/2020 49.00p 49.32p 48.02p 48.80p 6848
26/05/2020 49.00p 49.60p 48.00p 48.90p 124757
22/05/2020 47.80p 49.00p 47.00p 48.10p 107848
21/05/2020 47.80p 48.81p 47.20p 47.80p 3965588
20/05/2020 48.20p 48.50p 48.00p 48.50p 54625
19/05/2020 47.80p 48.30p 47.80p 47.80p 22506
18/05/2020 48.80p 49.50p 49.10p 49.10p 38000
15/05/2020 48.80p 49.35p 48.20p 49.10p 43856
14/05/2020 48.80p 49.49p 48.29p 49.10p 1536434
13/05/2020 48.60p 49.49p 48.67p 49.30p 58898
12/05/2020 48.60p 49.36p 48.14p 49.30p 17815
11/05/2020 48.60p 49.50p 48.60p 49.30p 86969
07/05/2020 49.00p 50.00p 49.00p 49.50p 199782
06/05/2020 49.00p 49.40p 48.80p 49.40p 103759
05/05/2020 49.40p 49.96p 49.00p 49.75p 71558
01/05/2020 49.00p 50.61p 49.00p 50.00p 100572
30/04/2020 50.50p 50.21p 49.50p 49.75p 351000
29/04/2020 50.50p 50.25p 49.43p 49.75p 457963
28/04/2020 50.50p 50.50p 49.25p 49.85p 184987
27/04/2020 49.20p 50.25p 49.20p 49.85p 162618
24/04/2020 49.20p 49.85p 49.83p 49.85p 40592
23/04/2020 49.20p 50.50p 50.10p 50.10p 24000
22/04/2020 49.20p 51.00p 49.20p 50.30p 76067
21/04/2020 49.20p 49.50p 48.81p 49.40p 25050
20/04/2020 49.40p 50.46p 50.10p 50.10p 18981
17/04/2020 49.40p 50.52p 49.20p 50.10p 82446
16/04/2020 50.00p 50.50p 49.20p 50.10p 19294
15/04/2020 47.20p 51.26p 50.00p 50.75p 120849
14/04/2020 47.20p 51.88p 50.00p 50.75p 89323
09/04/2020 47.20p 52.50p 47.20p 51.25p 906307
08/04/2020 42.00p 47.00p 40.73p 46.00p 1764629
07/04/2020 40.00p 41.52p 39.80p 41.00p 341610
06/04/2020 41.60p 41.00p 40.00p 40.80p 530697
03/04/2020 41.60p 41.60p 40.00p 40.80p 315168
02/04/2020 41.00p 42.60p 40.80p 41.70p 247043
01/04/2020 43.00p 41.70p 40.80p 41.70p 62261
31/03/2020 43.00p 42.20p 40.80p 41.50p 134442
30/03/2020 43.00p 43.83p 40.00p 41.40p 102862
27/03/2020 50.00p 51.76p 43.40p 44.00p 593360
26/03/2020 46.60p 51.75p 44.60p 51.75p 259544
25/03/2020 43.40p 48.00p 43.40p 45.60p 280798
24/03/2020 42.00p 43.40p 41.40p 42.70p 112394
23/03/2020 45.00p 45.00p 40.40p 40.40p 583938
20/03/2020 47.00p 47.00p 45.00p 46.00p 3629486
19/03/2020 52.00p 48.00p 46.00p 47.00p 264351
18/03/2020 52.00p 52.60p 46.00p 47.40p 178445
17/03/2020 55.50p 57.20p 52.00p 52.00p 403572
16/03/2020 59.50p 60.00p 55.50p 56.50p 161004
13/03/2020 62.00p 63.50p 62.00p 62.50p 307155
12/03/2020 63.50p 63.50p 61.50p 62.75p 61579
11/03/2020 65.50p 65.97p 64.00p 64.25p 123340
10/03/2020 66.50p 66.66p 65.50p 66.00p 464506
09/03/2020 65.50p 66.00p 65.50p 66.00p 379694
06/03/2020 67.50p 68.50p 67.00p 67.75p 3497311
05/03/2020 67.50p 68.29p 67.50p 68.00p 514422
04/03/2020 68.50p 68.75p 67.50p 68.75p 17649
03/03/2020 68.50p 68.75p 67.50p 68.50p 54933
02/03/2020 68.50p 68.50p 67.50p 68.50p 104051
28/02/2020 68.50p 69.48p 67.50p 68.25p 2294779
27/02/2020 69.50p 69.88p 69.00p 69.25p 2813150
26/02/2020 69.50p 70.11p 69.00p 69.75p 49293
25/02/2020 69.50p 70.35p 69.50p 70.25p 7241
24/02/2020 69.50p 70.25p 69.48p 70.25p 212714
21/02/2020 69.50p 70.85p 69.50p 70.50p 274520
20/02/2020 69.50p 70.64p 69.50p 70.50p 79390
19/02/2020 70.00p 70.85p 69.85p 70.50p 46093
18/02/2020 70.00p 70.64p 69.50p 70.50p 122545
17/02/2020 70.50p 71.48p 70.50p 71.25p 110987
14/02/2020 70.50p 70.98p 70.50p 70.75p 66574
13/02/2020 71.50p 71.50p 70.00p 70.25p 607603
12/02/2020 69.50p 70.82p 70.21p 70.75p 60394
11/02/2020 69.50p 70.65p 69.64p 70.00p 123911
10/02/2020 69.50p 70.65p 69.50p 70.50p 91745
07/02/2020 69.50p 70.67p 69.50p 70.50p 129958
06/02/2020 70.00p 70.68p 69.77p 70.50p 21066
05/02/2020 70.00p 70.75p 69.75p 70.50p 108728
04/02/2020 70.00p 70.68p 69.52p 70.50p 88588
03/02/2020 70.00p 70.72p 69.52p 70.25p 86265
31/01/2020 70.50p 71.11p 69.52p 70.50p 812141
30/01/2020 71.00p 70.72p 69.75p 70.50p 37736
29/01/2020 71.00p 70.92p 69.52p 70.50p 2118244
28/01/2020 71.00p 71.00p 70.66p 70.75p 98833
27/01/2020 71.00p 70.88p 70.43p 70.50p 996823
24/01/2020 71.00p 71.76p 70.86p 71.00p 3920
23/01/2020 71.00p 71.25p 70.75p 71.25p 86320
22/01/2020 71.50p 71.88p 70.85p 71.00p 47564
21/01/2020 71.50p 71.78p 70.83p 71.00p 64432
20/01/2020 71.50p 71.50p 70.62p 71.25p 928882
17/01/2020 70.50p 70.98p 70.60p 70.75p 80989
16/01/2020 70.50p 71.00p 70.50p 70.75p 70235
15/01/2020 71.50p 71.34p 70.59p 70.75p 25014
14/01/2020 71.50p 70.98p 70.59p 70.75p 153154
13/01/2020 71.50p 71.50p 70.38p 70.75p 167923
10/01/2020 71.00p 71.03p 70.24p 71.00p 333597
09/01/2020 71.00p 71.00p 69.67p 70.75p 97571
08/01/2020 69.50p 71.00p 69.50p 70.50p 673299
07/01/2020 71.00p 70.94p 69.52p 70.50p 79157
06/01/2020 71.00p 70.97p 69.50p 70.50p 39546
03/01/2020 71.00p 71.00p 69.52p 70.50p 288056
02/01/2020 69.00p 70.25p 68.67p 69.75p 333536
31/12/2019 69.00p 69.90p 69.00p 69.00p 20000
30/12/2019 69.00p 69.90p 69.00p 69.00p 36913
27/12/2019 69.00p 69.90p 69.00p 69.00p 9638
24/12/2019 69.00p 69.00p 68.68p 69.00p 44450
23/12/2019 69.00p 69.90p 68.67p 69.00p 66346
20/12/2019 68.50p 69.86p 68.43p 68.75p 52062
19/12/2019 68.50p 69.99p 68.50p 69.25p 138279
18/12/2019 70.00p 69.73p 68.13p 68.75p 70092
17/12/2019 70.00p 69.10p 67.62p 68.75p 55794
16/12/2019 70.00p 70.00p 67.77p 70.00p 114967
13/12/2019 68.50p 69.63p 67.50p 68.75p 792654
12/12/2019 68.50p 68.50p 67.50p 68.00p 90399
11/12/2019 69.50p 69.50p 68.50p 69.25p 370991
10/12/2019 71.00p 69.99p 69.00p 69.75p 57897
09/12/2019 71.00p 71.01p 69.50p 70.00p 180968
06/12/2019 72.50p 72.50p 71.00p 71.75p 161044
05/12/2019 72.50p 71.75p 71.00p 71.75p 17566
04/12/2019 72.50p 72.50p 71.00p 71.50p 162361
03/12/2019 72.50p 72.50p 71.90p 72.00p 80461
02/12/2019 73.00p 73.00p 72.00p 73.00p 78011
29/11/2019 73.00p 73.00p 72.28p 72.75p 108206
28/11/2019 72.50p 73.25p 72.50p 73.25p 56165
27/11/2019 73.00p 73.00p 72.55p 72.75p 68487
26/11/2019 72.50p 73.90p 72.50p 73.25p 72273
25/11/2019 72.50p 72.80p 72.57p 72.75p 53423
22/11/2019 72.50p 73.25p 72.73p 73.25p 25715

*Close Price adjusted for both dividends and splits