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
13/10/2010 292.25p 300.00p 290.00p 299.75p 10739
12/10/2010 289.00p 299.75p 285.63p 299.75p 8566
11/10/2010 291.50p 292.00p 285.30p 292.00p 4902
08/10/2010 284.50p 291.75p 284.50p 291.75p 4387
07/10/2010 280.25p 291.50p 280.25p 291.00p 16575
06/10/2010 291.75p 291.75p 277.25p 281.25p 31330
05/10/2010 290.00p 296.50p 277.00p 283.75p 40257
04/10/2010 295.00p 300.00p 280.00p 286.50p 47859
01/10/2010 280.25p 298.00p 280.25p 298.00p 25112
30/09/2010 283.25p 290.75p 280.75p 280.75p 16634
29/09/2010 283.75p 287.95p 282.00p 282.00p 4748
28/09/2010 297.00p 297.00p 280.50p 289.75p 5131
27/09/2010 297.00p 297.00p 280.50p 283.00p 5119
24/09/2010 290.00p 296.75p 280.25p 290.50p 37616
23/09/2010 280.00p 295.43p 280.00p 290.00p 12220
22/09/2010 280.25p 293.50p 280.25p 288.00p 25463
21/09/2010 290.00p 290.50p 279.29p 290.50p 8126
20/09/2010 280.00p 290.00p 278.00p 289.75p 57917
17/09/2010 280.00p 280.99p 274.86p 275.00p 56254
16/09/2010 284.75p 284.75p 277.00p 277.00p 21480
15/09/2010 284.00p 284.00p 273.87p 278.75p 7809
14/09/2010 275.00p 280.00p 265.00p 280.00p 47598
13/09/2010 262.00p 279.25p 261.68p 275.00p 50030
10/09/2010 277.75p 277.75p 261.50p 270.00p 26588
09/09/2010 265.00p 278.75p 265.00p 266.50p 69695
08/09/2010 279.75p 279.75p 266.00p 273.00p 55804
07/09/2010 270.00p 270.00p 263.50p 270.00p 33802
06/09/2010 270.00p 270.00p 267.99p 269.75p 12641
03/09/2010 270.00p 270.00p 260.00p 264.00p 3839
02/09/2010 268.75p 269.00p 258.75p 269.00p 3039
01/09/2010 267.50p 269.00p 259.00p 259.00p 65506
31/08/2010 269.75p 269.75p 260.00p 268.50p 12376
27/08/2010 269.75p 269.75p 259.38p 267.00p 13805
26/08/2010 255.25p 264.75p 255.25p 260.00p 13084
25/08/2010 265.00p 270.00p 263.00p 265.00p 37073
24/08/2010 269.75p 269.75p 256.00p 269.75p 11701
23/08/2010 269.75p 270.00p 260.00p 270.00p 6258
20/08/2010 269.75p 270.00p 260.00p 260.50p 1386
19/08/2010 267.50p 270.00p 260.00p 260.00p 15897
18/08/2010 260.00p 270.00p 258.00p 270.00p 9542
17/08/2010 265.00p 270.00p 265.00p 270.00p 1186
16/08/2010 270.00p 270.00p 260.00p 265.00p 2753
13/08/2010 270.00p 270.00p 265.00p 265.00p 1174
12/08/2010 270.00p 270.00p 262.00p 270.00p 6715
11/08/2010 260.00p 268.40p 260.00p 260.00p 1454
10/08/2010 270.00p 270.00p 260.00p 260.00p 1172
09/08/2010 274.75p 275.00p 260.00p 269.00p 27602
06/08/2010 262.00p 275.00p 262.00p 270.00p 15907
05/08/2010 274.75p 274.75p 269.00p 269.00p 7522
04/08/2010 269.75p 269.75p 260.25p 261.25p 12105
03/08/2010 267.50p 272.00p 260.45p 272.00p 9671
02/08/2010 265.00p 270.00p 260.00p 260.00p 6483
30/07/2010 261.00p 262.50p 261.00p 262.25p 4033
29/07/2010 270.00p 270.10p 260.25p 260.25p 2852
28/07/2010 270.00p 274.50p 264.19p 270.00p 11109
27/07/2010 274.50p 275.00p 265.25p 267.25p 9094
26/07/2010 264.50p 274.75p 264.50p 274.75p 1791
23/07/2010 269.75p 274.75p 261.91p 274.75p 6934
22/07/2010 270.00p 270.00p 261.40p 269.75p 37625
21/07/2010 270.00p 271.00p 261.00p 269.75p 9179
20/07/2010 270.00p 270.00p 266.00p 266.00p 16558
19/07/2010 270.00p 271.25p 260.25p 269.75p 11152
16/07/2010 261.25p 269.75p 261.25p 268.75p 21035
15/07/2010 273.00p 273.00p 261.86p 270.00p 8796
14/07/2010 274.75p 274.75p 260.75p 270.00p 13237
13/07/2010 270.00p 270.75p 260.00p 270.00p 11343
12/07/2010 265.00p 269.75p 260.00p 260.00p 59785
09/07/2010 270.00p 270.00p 256.00p 260.00p 19017
08/07/2010 265.00p 269.75p 260.00p 260.00p 50255
07/07/2010 260.25p 269.50p 260.25p 268.50p 14506
06/07/2010 269.75p 269.75p 260.50p 266.50p 13667
05/07/2010 266.50p 267.00p 255.00p 262.50p 17067
02/07/2010 260.25p 267.75p 260.00p 260.50p 5665
01/07/2010 266.75p 272.75p 260.00p 260.25p 11746
30/06/2010 274.75p 274.75p 261.00p 266.00p 13785
29/06/2010 274.75p 274.75p 261.50p 262.00p 19887
28/06/2010 274.25p 274.25p 261.25p 274.25p 6589
25/06/2010 270.00p 277.50p 266.00p 266.00p 45314
24/06/2010 270.00p 270.85p 266.74p 266.75p 6079
23/06/2010 272.00p 272.00p 268.50p 268.50p 2078
22/06/2010 274.50p 274.75p 266.00p 270.00p 9064
21/06/2010 274.50p 274.75p 266.69p 269.25p 4966
18/06/2010 264.25p 274.75p 264.25p 266.25p 38961
17/06/2010 272.75p 275.00p 263.00p 263.50p 7246
16/06/2010 273.00p 273.00p 261.00p 272.75p 8708
15/06/2010 260.00p 260.19p 260.00p 260.00p 5555
14/06/2010 269.75p 270.00p 261.00p 261.00p 51522
11/06/2010 261.50p 264.00p 255.25p 261.50p 26432
10/06/2010 270.00p 270.00p 260.00p 269.75p 5756
09/06/2010 267.00p 279.75p 260.25p 260.25p 26047
08/06/2010 270.50p 284.50p 265.00p 265.00p 11111
07/06/2010 271.00p 277.50p 270.25p 270.25p 24188
04/06/2010 284.75p 284.75p 271.30p 284.25p 17641
03/06/2010 279.75p 280.00p 273.00p 280.00p 20924
02/06/2010 271.25p 280.00p 271.00p 271.00p 110924
01/06/2010 270.00p 270.25p 270.00p 270.00p 2502
28/05/2010 284.75p 284.75p 270.25p 276.25p 6289
27/05/2010 284.75p 284.75p 270.25p 270.25p 17584
26/05/2010 275.00p 277.00p 270.25p 270.25p 15985
25/05/2010 285.25p 286.00p 275.00p 277.75p 18851
24/05/2010 290.00p 290.00p 288.00p 289.75p 4253
21/05/2010 295.00p 295.00p 285.25p 285.25p 7159
20/05/2010 295.00p 295.00p 285.25p 285.25p 3946
19/05/2010 295.00p 295.00p 285.00p 295.00p 44763
18/05/2010 285.25p 295.00p 285.25p 295.00p 29536
17/05/2010 285.50p 292.25p 285.50p 292.25p 1307
14/05/2010 295.00p 295.00p 285.75p 285.75p 4704
13/05/2010 290.00p 295.00p 286.00p 295.00p 18430
12/05/2010 285.25p 294.50p 285.25p 294.50p 15360
11/05/2010 292.25p 292.25p 285.00p 285.00p 21590
10/05/2010 292.25p 294.75p 287.55p 294.75p 7584
07/05/2010 285.00p 294.50p 285.00p 285.00p 44305
06/05/2010 285.25p 293.75p 285.25p 285.25p 6887
05/05/2010 294.75p 294.75p 285.00p 285.25p 10331
04/05/2010 294.75p 294.75p 285.00p 285.00p 13350
30/04/2010 285.25p 288.50p 285.00p 285.00p 9344
29/04/2010 295.00p 295.00p 293.75p 294.00p 6812
28/04/2010 287.50p 294.00p 280.00p 285.00p 37773
27/04/2010 300.00p 300.00p 287.50p 287.50p 8908
26/04/2010 287.25p 290.00p 287.25p 290.00p 5278
23/04/2010 287.00p 295.00p 287.00p 295.00p 0
22/04/2010 299.75p 299.75p 287.00p 287.00p 9347
21/04/2010 294.75p 294.75p 292.50p 293.25p 6306
20/04/2010 287.75p 294.75p 286.25p 287.00p 12752
19/04/2010 286.25p 294.75p 286.25p 287.00p 6948
16/04/2010 290.00p 294.75p 286.25p 286.25p 26131
15/04/2010 286.25p 290.00p 286.25p 288.25p 9558
14/04/2010 290.00p 294.75p 290.00p 294.75p 9614
13/04/2010 290.00p 294.75p 287.00p 290.00p 32544
12/04/2010 294.75p 294.75p 287.25p 291.50p 5952
09/04/2010 294.25p 294.41p 286.25p 286.25p 28860
08/04/2010 294.50p 294.75p 293.75p 293.75p 7019
07/04/2010 281.50p 294.75p 281.50p 285.25p 28687
06/04/2010 285.00p 296.66p 285.00p 290.00p 24082
01/04/2010 285.00p 294.75p 283.69p 285.25p 36206
31/03/2010 309.75p 309.75p 285.00p 286.25p 45596
30/03/2010 309.50p 309.50p 290.25p 295.00p 27480
29/03/2010 290.00p 299.00p 290.00p 295.00p 137465
26/03/2010 300.50p 308.00p 295.00p 308.00p 13637
25/03/2010 290.00p 309.75p 290.00p 309.75p 4378
24/03/2010 295.00p 309.75p 291.49p 295.00p 18425
23/03/2010 295.00p 309.55p 292.57p 295.00p 7574
22/03/2010 295.00p 308.25p 290.00p 295.00p 17576
19/03/2010 292.25p 301.75p 292.00p 295.00p 29889
18/03/2010 295.00p 309.75p 294.54p 307.75p 10824
17/03/2010 295.00p 305.00p 290.25p 300.00p 15902
16/03/2010 295.00p 306.75p 295.00p 306.75p 3701
15/03/2010 300.00p 301.27p 290.00p 290.00p 28174
12/03/2010 295.00p 306.87p 294.50p 294.50p 3529
11/03/2010 295.00p 295.00p 292.00p 293.00p 8296
10/03/2010 305.00p 310.00p 293.69p 298.00p 113663
09/03/2010 310.00p 310.00p 293.00p 298.00p 8058
08/03/2010 305.00p 305.00p 292.68p 300.25p 16054
05/03/2010 304.75p 304.76p 297.50p 304.75p 5859
04/03/2010 304.75p 304.75p 295.40p 304.75p 5427
03/03/2010 295.00p 305.03p 291.23p 305.00p 11570
02/03/2010 290.75p 304.75p 289.25p 304.75p 503168
01/03/2010 304.75p 304.75p 287.83p 299.25p 14037
26/02/2010 292.00p 303.27p 289.00p 290.00p 4620
25/02/2010 302.00p 305.00p 292.25p 292.25p 4962
24/02/2010 299.00p 304.25p 291.70p 303.50p 17851
23/02/2010 304.75p 304.75p 291.75p 291.75p 1074
22/02/2010 303.00p 303.00p 292.79p 303.00p 1906
19/02/2010 290.25p 299.72p 289.25p 289.25p 4880
18/02/2010 292.75p 299.75p 286.14p 290.25p 21470
17/02/2010 304.75p 304.75p 291.37p 304.75p 4939
16/02/2010 300.00p 305.00p 295.00p 305.00p 6868
15/02/2010 300.00p 300.00p 291.00p 291.00p 8159
12/02/2010 297.00p 298.50p 293.00p 295.00p 59312
11/02/2010 289.25p 298.59p 286.85p 292.00p 10872
10/02/2010 289.50p 300.00p 289.36p 294.50p 3404
09/02/2010 289.25p 294.50p 289.25p 294.50p 402
08/02/2010 290.25p 305.25p 280.18p 290.00p 25619
05/02/2010 300.00p 305.00p 292.25p 305.00p 28776
04/02/2010 299.00p 318.00p 299.00p 300.00p 22987
03/02/2010 305.25p 317.75p 298.25p 299.25p 6762
02/02/2010 314.75p 318.00p 312.00p 312.00p 12277
01/02/2010 298.50p 314.75p 298.50p 314.75p 13078
29/01/2010 304.75p 304.75p 298.00p 301.00p 15907
28/01/2010 302.25p 312.57p 302.00p 304.00p 15581
27/01/2010 305.50p 312.75p 302.00p 302.00p 47861
26/01/2010 312.50p 314.14p 302.00p 302.00p 20950
25/01/2010 329.75p 329.75p 310.00p 310.25p 24832
22/01/2010 326.25p 330.00p 311.50p 325.25p 12212
21/01/2010 324.00p 324.85p 311.25p 312.25p 12270
20/01/2010 325.00p 325.00p 311.25p 311.25p 3058
19/01/2010 325.00p 325.00p 312.25p 316.50p 525
18/01/2010 317.50p 325.00p 310.25p 312.50p 7629
15/01/2010 312.00p 329.75p 310.25p 329.75p 16812
14/01/2010 320.25p 322.68p 312.25p 312.25p 16267
13/01/2010 320.25p 335.00p 320.25p 335.00p 4301
12/01/2010 335.00p 335.00p 320.00p 320.00p 13806
11/01/2010 334.00p 340.00p 325.50p 339.75p 18298
08/01/2010 335.00p 335.00p 325.00p 335.00p 53020
07/01/2010 340.00p 340.00p 320.00p 330.00p 18113
06/01/2010 322.00p 335.00p 318.21p 330.00p 24097
05/01/2010 303.00p 324.75p 303.00p 324.75p 20811
04/01/2010 310.00p 315.00p 305.96p 315.00p 8159
31/12/2009 303.00p 315.00p 303.00p 315.00p 13324
30/12/2009 315.00p 315.00p 313.72p 315.00p 6157

*Close Price adjusted for both dividends and splits