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
08/12/2015 102.50p 102.63p 101.75p 102.63p 158478
07/12/2015 102.50p 103.43p 102.50p 103.13p 87683
04/12/2015 102.34p 103.00p 102.34p 103.00p 54019
03/12/2015 102.34p 103.00p 102.25p 103.00p 19044
02/12/2015 102.34p 103.00p 102.34p 103.00p 58493
01/12/2015 102.50p 102.94p 102.25p 102.63p 64529
30/11/2015 103.00p 103.25p 102.50p 103.25p 51547
27/11/2015 102.58p 103.13p 102.58p 103.13p 51842
26/11/2015 102.75p 103.50p 102.65p 103.13p 128756
25/11/2015 103.00p 103.38p 102.82p 103.38p 59032
24/11/2015 103.25p 103.38p 103.14p 103.38p 19329
23/11/2015 102.75p 103.63p 102.75p 103.63p 105229
20/11/2015 103.00p 103.50p 102.75p 103.50p 129678
19/11/2015 103.14p 103.63p 103.02p 103.63p 111489
18/11/2015 103.14p 103.63p 103.14p 103.63p 56800
17/11/2015 103.50p 104.00p 103.14p 103.63p 182655
16/11/2015 104.00p 104.25p 103.75p 104.25p 467980
13/11/2015 104.17p 104.38p 104.00p 104.38p 78000
12/11/2015 104.25p 104.96p 104.00p 104.50p 125961
11/11/2015 105.00p 105.00p 104.32p 104.62p 242375
10/11/2015 104.25p 105.50p 104.25p 105.00p 52389
09/11/2015 104.25p 105.00p 104.25p 105.00p 53132
06/11/2015 105.00p 105.00p 104.26p 105.00p 45323
05/11/2015 104.75p 105.00p 104.25p 105.00p 107080
04/11/2015 104.75p 106.00p 104.52p 105.00p 33835
03/11/2015 104.75p 105.25p 104.52p 105.25p 44056
02/11/2015 104.75p 105.25p 104.75p 105.25p 125708
30/10/2015 104.93p 105.50p 104.92p 105.50p 17095
29/10/2015 105.20p 105.50p 104.80p 105.50p 83608
28/10/2015 104.80p 105.50p 104.80p 105.50p 16835
27/10/2015 105.20p 105.50p 105.00p 105.50p 39499
26/10/2015 105.45p 105.50p 104.75p 105.50p 69707
23/10/2015 104.85p 105.50p 104.75p 105.50p 114365
22/10/2015 105.25p 105.62p 105.25p 105.62p 50160
21/10/2015 105.45p 105.75p 105.45p 105.62p 73625
20/10/2015 104.75p 105.75p 104.75p 105.75p 71659
19/10/2015 105.00p 105.62p 105.00p 105.62p 3780
16/10/2015 105.50p 105.62p 105.14p 105.62p 63108
15/10/2015 105.50p 105.50p 105.50p 105.50p 31922
14/10/2015 105.00p 105.73p 105.00p 105.50p 211921
13/10/2015 105.45p 105.50p 105.14p 105.50p 35692
12/10/2015 105.45p 105.50p 105.14p 105.50p 16140
09/10/2015 105.45p 106.09p 105.14p 105.50p 12876
08/10/2015 105.25p 105.50p 104.88p 105.50p 113720
07/10/2015 105.50p 106.25p 104.75p 105.50p 97862
06/10/2015 105.50p 105.62p 105.38p 105.50p 16540
05/10/2015 105.00p 105.47p 104.75p 105.38p 79985
02/10/2015 104.99p 105.93p 104.99p 105.38p 87118
01/10/2015 105.75p 105.75p 105.08p 105.62p 32251
30/09/2015 105.62p 105.62p 104.99p 105.50p 43696
29/09/2015 106.25p 106.25p 105.50p 105.50p 40460
28/09/2015 105.00p 105.68p 104.90p 105.38p 75760
25/09/2015 105.70p 105.79p 105.50p 105.62p 44729
24/09/2015 105.50p 106.00p 104.99p 105.50p 105925
23/09/2015 105.12p 105.83p 105.05p 105.62p 60223
22/09/2015 105.99p 105.99p 105.31p 105.62p 44761
21/09/2015 105.95p 105.95p 105.50p 105.50p 56528
18/09/2015 106.06p 106.19p 105.41p 105.62p 24073
17/09/2015 106.25p 106.25p 105.24p 105.50p 43250
16/09/2015 105.32p 106.06p 105.32p 105.62p 61963
15/09/2015 106.06p 106.06p 105.62p 105.62p 27588
14/09/2015 105.31p 106.10p 105.31p 105.62p 49569
11/09/2015 106.00p 106.06p 105.31p 105.62p 47036
10/09/2015 106.06p 106.10p 105.75p 105.75p 14964
09/09/2015 105.25p 106.06p 105.25p 105.62p 38288
08/09/2015 106.00p 106.10p 105.25p 105.75p 31311
07/09/2015 105.25p 106.08p 105.25p 105.62p 86854
04/09/2015 106.00p 106.08p 105.62p 105.62p 21328
03/09/2015 106.08p 106.08p 105.62p 105.62p 33000
02/09/2015 106.08p 106.08p 105.62p 105.62p 52244
01/09/2015 106.08p 106.24p 105.38p 105.62p 29881
28/08/2015 105.25p 105.65p 104.69p 105.38p 286726
27/08/2015 105.25p 105.74p 104.94p 105.38p 78881
26/08/2015 105.00p 105.50p 104.75p 105.38p 207926
25/08/2015 105.27p 105.76p 105.00p 105.38p 90375
24/08/2015 105.26p 105.83p 104.89p 105.25p 49777
21/08/2015 105.75p 105.98p 105.25p 105.25p 103318
20/08/2015 105.83p 105.83p 105.25p 105.25p 67409
19/08/2015 104.75p 105.98p 104.75p 105.25p 32727
18/08/2015 105.40p 105.40p 104.88p 104.88p 49530

*Close Price adjusted for both dividends and splits