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
01/08/2011 302.75p 310.00p 302.25p 310.00p 10172
29/07/2011 312.25p 312.25p 302.25p 302.25p 33689
28/07/2011 312.25p 316.50p 312.25p 316.50p 800
27/07/2011 320.00p 325.00p 314.00p 314.00p 28678
26/07/2011 317.65p 320.00p 317.65p 320.00p 522
25/07/2011 313.25p 318.50p 313.00p 318.50p 2567
22/07/2011 310.00p 320.00p 306.50p 318.50p 19717
21/07/2011 305.75p 311.35p 305.50p 310.00p 3216
20/07/2011 309.75p 312.00p 303.00p 310.00p 4655
19/07/2011 309.75p 309.75p 307.00p 308.00p 38830
18/07/2011 309.25p 310.00p 302.50p 310.00p 11271
15/07/2011 309.00p 309.00p 303.13p 303.75p 16259
14/07/2011 309.50p 309.50p 302.00p 302.00p 19410
13/07/2011 302.75p 308.75p 302.50p 302.50p 12224
12/07/2011 309.75p 309.75p 302.50p 302.50p 3006
11/07/2011 324.75p 324.75p 300.25p 300.50p 30377
08/07/2011 315.50p 315.50p 315.00p 315.00p 4999
07/07/2011 324.25p 324.25p 315.00p 316.75p 12729
06/07/2011 323.75p 324.75p 316.00p 324.75p 14371
05/07/2011 323.50p 323.75p 319.50p 323.75p 38276
04/07/2011 312.00p 320.00p 312.00p 320.00p 3585
01/07/2011 319.50p 320.00p 311.75p 319.75p 39280
30/06/2011 312.00p 320.00p 312.00p 320.00p 2234
29/06/2011 319.75p 320.00p 319.00p 320.00p 2678
28/06/2011 319.25p 319.25p 310.25p 310.25p 2502
27/06/2011 318.50p 319.50p 312.64p 319.50p 3091
24/06/2011 312.46p 315.00p 312.46p 315.00p 1006
23/06/2011 325.25p 325.81p 310.25p 310.25p 30620
22/06/2011 325.50p 329.74p 325.00p 325.00p 16305
21/06/2011 334.50p 334.50p 326.00p 333.75p 12447
20/06/2011 334.75p 335.00p 325.75p 334.75p 15401
17/06/2011 325.75p 336.00p 325.25p 336.00p 90875
16/06/2011 334.00p 334.75p 325.00p 325.25p 17032
15/06/2011 329.75p 336.00p 321.75p 334.75p 6497
14/06/2011 329.75p 329.75p 322.50p 329.50p 3115
13/06/2011 332.00p 332.50p 323.75p 330.00p 35164
10/06/2011 330.25p 334.00p 326.25p 326.50p 20679
09/06/2011 332.00p 334.75p 332.00p 334.75p 3805
08/06/2011 332.50p 333.00p 325.25p 325.25p 45458
07/06/2011 331.00p 331.00p 325.25p 325.25p 16968
06/06/2011 345.00p 345.00p 328.25p 328.25p 28171
03/06/2011 344.75p 345.00p 337.00p 344.75p 13113
02/06/2011 344.75p 345.00p 338.00p 340.25p 19419
01/06/2011 344.75p 345.00p 331.25p 345.00p 31593
31/05/2011 340.00p 350.00p 339.75p 350.00p 32670
27/05/2011 330.00p 344.50p 330.00p 344.50p 27043
26/05/2011 329.50p 335.00p 329.50p 335.00p 29295
25/05/2011 325.00p 330.00p 322.53p 329.75p 7673
24/05/2011 330.00p 330.00p 320.75p 328.00p 15256
23/05/2011 324.75p 328.25p 321.75p 328.25p 19210
20/05/2011 319.75p 325.00p 315.75p 325.00p 10600
19/05/2011 324.00p 324.75p 316.25p 316.25p 5397
18/05/2011 320.25p 326.75p 315.75p 323.75p 7872
17/05/2011 327.00p 327.00p 319.00p 319.00p 18520
16/05/2011 326.75p 329.75p 326.50p 329.75p 7003
13/05/2011 325.00p 327.75p 322.50p 324.50p 1523
12/05/2011 330.00p 330.00p 324.25p 326.00p 16500
11/05/2011 322.00p 329.75p 322.00p 329.75p 33704
10/05/2011 325.00p 325.00p 320.27p 321.50p 15923
09/05/2011 329.75p 330.00p 320.75p 320.75p 8359
06/05/2011 328.75p 329.50p 320.52p 329.50p 6536
05/05/2011 324.50p 327.00p 320.00p 325.00p 20112
04/05/2011 314.75p 322.00p 309.00p 322.00p 26696
03/05/2011 309.75p 313.25p 307.50p 313.25p 15390
28/04/2011 296.00p 310.00p 296.00p 310.00p 31433
27/04/2011 304.75p 305.00p 302.00p 305.00p 8990
26/04/2011 298.50p 303.50p 298.50p 301.00p 7346
21/04/2011 304.75p 304.75p 299.02p 304.75p 28423
20/04/2011 303.00p 303.25p 298.88p 303.25p 8444
19/04/2011 298.25p 302.00p 298.00p 300.00p 9435
18/04/2011 302.75p 302.75p 295.50p 298.25p 15551
15/04/2011 302.00p 303.25p 300.00p 303.00p 30327
14/04/2011 300.00p 302.00p 300.00p 300.00p 16622
13/04/2011 303.75p 303.75p 296.50p 296.50p 22705
12/04/2011 300.00p 303.75p 295.50p 300.00p 13455
11/04/2011 300.00p 300.00p 295.59p 300.00p 5139
08/04/2011 300.00p 304.50p 299.24p 300.00p 17528
07/04/2011 298.00p 301.75p 295.25p 301.75p 3915
06/04/2011 305.00p 305.00p 299.51p 304.50p 14379
05/04/2011 299.75p 299.75p 295.25p 298.00p 19948
04/04/2011 300.00p 300.00p 299.00p 299.75p 2920
01/04/2011 300.25p 301.50p 295.00p 295.00p 1105440
31/03/2011 302.75p 302.75p 295.25p 300.50p 8219
30/03/2011 298.00p 302.75p 293.00p 302.75p 235762
29/03/2011 304.75p 305.00p 296.74p 305.00p 24200
28/03/2011 304.00p 305.00p 296.50p 305.00p 12871
25/03/2011 295.50p 304.75p 295.50p 303.75p 81471
24/03/2011 295.50p 298.00p 295.50p 298.00p 7402
23/03/2011 303.00p 303.00p 295.30p 300.00p 3306
22/03/2011 299.00p 302.75p 295.25p 296.00p 15088
21/03/2011 287.50p 304.75p 284.00p 304.75p 50899
18/03/2011 286.75p 295.00p 284.00p 284.00p 33388
17/03/2011 291.75p 292.00p 285.25p 292.00p 12639
16/03/2011 298.75p 298.75p 285.00p 285.00p 17616
15/03/2011 290.50p 302.00p 290.00p 290.00p 27651
14/03/2011 290.75p 302.75p 290.75p 302.75p 7072
11/03/2011 300.00p 300.00p 290.25p 290.25p 9861
10/03/2011 302.75p 303.00p 298.50p 298.50p 4416
09/03/2011 303.00p 303.00p 297.75p 303.00p 1251
08/03/2011 297.50p 305.00p 297.00p 303.00p 54345
07/03/2011 300.00p 300.00p 295.00p 299.00p 10367
04/03/2011 300.00p 300.00p 295.00p 300.00p 11583
03/03/2011 290.50p 298.00p 290.50p 298.00p 9513
02/03/2011 304.25p 304.25p 292.75p 297.00p 21794
01/03/2011 296.25p 301.50p 294.75p 294.75p 18322
28/02/2011 300.00p 300.00p 296.25p 300.00p 13710
25/02/2011 300.00p 304.00p 300.00p 304.00p 3874
24/02/2011 305.00p 306.00p 300.00p 305.00p 35480
23/02/2011 306.00p 306.00p 300.30p 306.00p 11172
22/02/2011 301.25p 309.00p 300.25p 301.00p 10123
21/02/2011 307.25p 310.00p 303.00p 310.00p 151814
18/02/2011 305.00p 312.00p 305.00p 307.00p 16574
17/02/2011 300.00p 305.00p 300.00p 305.00p 6003
16/02/2011 302.75p 305.00p 300.00p 300.00p 9317
15/02/2011 299.50p 303.00p 299.00p 303.00p 13998
14/02/2011 300.88p 303.00p 300.88p 303.00p 12608
11/02/2011 295.00p 301.50p 293.32p 301.50p 22108
10/02/2011 298.00p 298.00p 295.50p 295.50p 607
09/02/2011 297.75p 297.75p 294.25p 295.00p 15845
08/02/2011 293.00p 299.75p 293.00p 297.00p 39697
07/02/2011 297.75p 297.75p 288.25p 293.50p 56553
04/02/2011 297.75p 297.75p 294.50p 294.75p 809
03/02/2011 297.75p 297.75p 290.00p 295.00p 11929
02/02/2011 295.00p 295.00p 293.00p 295.00p 83998
01/02/2011 293.00p 295.00p 288.50p 294.50p 12789
31/01/2011 295.00p 295.00p 285.00p 285.00p 63520
28/01/2011 295.00p 300.75p 295.00p 295.00p 175
27/01/2011 295.25p 302.25p 295.25p 302.25p 2647
26/01/2011 304.50p 304.50p 295.00p 295.00p 22035
25/01/2011 305.00p 305.00p 299.00p 300.00p 35900
24/01/2011 300.00p 303.00p 296.71p 303.00p 7737
21/01/2011 296.00p 299.75p 293.94p 299.75p 8171
20/01/2011 292.25p 296.00p 290.25p 296.00p 16744
19/01/2011 292.00p 297.00p 291.75p 297.00p 21475
18/01/2011 293.00p 294.75p 280.25p 292.00p 16228
17/01/2011 285.00p 287.50p 283.25p 284.00p 7262
14/01/2011 294.75p 295.00p 285.50p 285.50p 1201
13/01/2011 294.75p 294.75p 282.00p 291.00p 8132
12/01/2011 294.75p 294.75p 283.00p 283.00p 6045
11/01/2011 280.00p 293.00p 280.00p 281.25p 2923
10/01/2011 290.00p 294.75p 283.00p 290.00p 24220
07/01/2011 285.00p 290.00p 280.25p 280.25p 9931
06/01/2011 285.00p 291.27p 285.00p 285.00p 2050
05/01/2011 290.00p 292.00p 285.15p 292.00p 23563
04/01/2011 289.25p 295.00p 285.25p 285.25p 22156
31/12/2010 298.00p 298.00p 289.25p 289.25p 1608
30/12/2010 294.75p 294.75p 290.00p 293.50p 17508
29/12/2010 295.00p 303.75p 289.00p 303.75p 21351
24/12/2010 285.00p 293.50p 283.00p 293.50p 64526
23/12/2010 297.75p 298.00p 287.75p 287.75p 48825
22/12/2010 290.50p 299.00p 290.00p 298.00p 33197
21/12/2010 295.00p 298.75p 290.25p 292.00p 14848
20/12/2010 301.75p 301.75p 290.00p 295.25p 11823
17/12/2010 301.75p 301.75p 296.00p 296.00p 16958
16/12/2010 295.25p 305.00p 295.25p 305.00p 7766
15/12/2010 301.75p 301.75p 297.00p 297.00p 1783
14/12/2010 300.00p 300.00p 293.25p 293.25p 7515
13/12/2010 300.00p 303.75p 299.40p 303.75p 4638
10/12/2010 295.25p 302.75p 295.25p 295.75p 6160
09/12/2010 295.75p 304.00p 295.00p 298.50p 17219
08/12/2010 300.00p 300.00p 296.30p 299.00p 9324
07/12/2010 307.75p 307.75p 295.75p 307.50p 4018
06/12/2010 302.00p 302.00p 295.75p 295.75p 10834
03/12/2010 295.50p 305.00p 295.50p 305.00p 3888
02/12/2010 295.25p 305.50p 295.25p 305.50p 7315
01/12/2010 305.00p 306.25p 296.18p 306.00p 16954
30/11/2010 305.00p 306.30p 305.00p 305.00p 21862
29/11/2010 306.75p 313.00p 305.00p 306.75p 22321
26/11/2010 312.75p 314.75p 306.75p 306.75p 3614
25/11/2010 305.25p 314.26p 305.25p 306.75p 16880
24/11/2010 314.50p 314.50p 305.25p 305.50p 8446
23/11/2010 314.50p 314.50p 305.25p 305.25p 4763
22/11/2010 313.50p 313.50p 306.00p 313.50p 8401
19/11/2010 313.25p 313.25p 305.50p 313.25p 34351
18/11/2010 310.00p 314.50p 303.25p 313.25p 9596
17/11/2010 315.00p 315.00p 303.50p 308.00p 12990
16/11/2010 303.25p 313.02p 303.25p 309.75p 28793
15/11/2010 303.25p 312.36p 303.00p 308.00p 12722
12/11/2010 314.75p 314.75p 303.25p 303.25p 45690
11/11/2010 300.25p 310.00p 300.00p 310.00p 58207
10/11/2010 300.25p 308.25p 300.25p 300.75p 8282
09/11/2010 303.75p 307.75p 300.00p 307.75p 40097
08/11/2010 305.50p 308.25p 298.75p 308.25p 4222
05/11/2010 308.25p 308.25p 295.25p 305.00p 20186
04/11/2010 305.00p 305.00p 300.00p 302.00p 29679
03/11/2010 303.75p 304.75p 303.75p 304.75p 3009
02/11/2010 295.00p 305.00p 295.00p 304.25p 106688
01/11/2010 309.75p 309.75p 297.50p 297.50p 14772
29/10/2010 295.25p 314.44p 295.25p 295.50p 12195
28/10/2010 314.50p 314.56p 302.00p 308.00p 13979
27/10/2010 314.50p 314.75p 302.25p 302.25p 23876
26/10/2010 311.25p 314.75p 303.25p 314.75p 4080
25/10/2010 310.50p 310.50p 295.50p 302.75p 10347
22/10/2010 311.25p 311.25p 302.00p 308.25p 12164
21/10/2010 306.00p 314.75p 294.40p 314.75p 13822
20/10/2010 302.00p 305.00p 292.25p 303.00p 7824
19/10/2010 301.75p 302.00p 301.75p 302.00p 1523
18/10/2010 292.25p 303.41p 292.25p 302.50p 6836
15/10/2010 300.00p 304.50p 293.37p 304.50p 8198
14/10/2010 299.50p 299.75p 294.63p 299.75p 6352

*Close Price adjusted for both dividends and splits