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
13/03/2009 219.50p 224.75p 210.00p 210.25p 16064
12/03/2009 207.00p 220.00p 205.00p 212.50p 488
11/03/2009 210.00p 220.00p 210.00p 218.00p 11953
10/03/2009 195.00p 220.00p 195.00p 220.00p 120309
09/03/2009 205.00p 205.00p 195.00p 197.00p 60028
06/03/2009 217.00p 217.00p 205.00p 205.00p 10364
05/03/2009 207.50p 220.00p 207.00p 209.25p 14743
04/03/2009 210.00p 220.00p 207.00p 209.00p 37062
03/03/2009 232.00p 232.00p 207.00p 207.00p 264046
02/03/2009 244.00p 244.00p 221.25p 232.00p 15062
27/02/2009 232.50p 245.00p 232.00p 245.00p 6894
26/02/2009 238.00p 245.00p 232.00p 245.00p 4338
25/02/2009 235.00p 245.00p 235.00p 235.75p 35994
24/02/2009 220.00p 235.00p 220.00p 235.00p 17717
23/02/2009 221.50p 230.00p 215.00p 220.00p 46818
20/02/2009 215.00p 237.00p 215.00p 222.50p 48280
19/02/2009 218.00p 218.00p 215.00p 215.00p 3634
18/02/2009 220.00p 220.00p 220.00p 220.00p 417
17/02/2009 220.75p 223.00p 220.00p 220.00p 3198
16/02/2009 226.00p 226.00p 226.00p 226.00p 10000
13/02/2009 225.00p 226.00p 220.00p 226.00p 11808
12/02/2009 225.00p 225.00p 221.00p 221.00p 6315
11/02/2009 225.00p 230.00p 225.00p 230.00p 1268
10/02/2009 243.00p 245.00p 225.00p 225.00p 11523
09/02/2009 245.00p 245.00p 235.50p 236.50p 47101
06/02/2009 242.00p 242.00p 230.00p 236.50p 12726
05/02/2009 230.00p 245.00p 230.00p 245.00p 9196
04/02/2009 245.00p 245.00p 220.75p 225.00p 23500
03/02/2009 210.00p 247.00p 210.00p 247.00p 42842
02/02/2009 215.00p 218.00p 210.00p 218.00p 34343
30/01/2009 225.00p 225.00p 220.00p 220.00p 11511
29/01/2009 225.00p 225.00p 220.00p 220.00p 6110
28/01/2009 225.00p 225.00p 225.00p 225.00p 875
27/01/2009 239.00p 239.00p 227.75p 232.75p 4881
26/01/2009 225.00p 239.00p 225.00p 239.00p 2170
23/01/2009 240.00p 240.00p 228.00p 230.00p 13201
22/01/2009 230.00p 239.50p 228.00p 236.00p 23204
21/01/2009 225.00p 234.00p 222.00p 230.00p 6499
20/01/2009 218.25p 234.00p 218.00p 225.00p 28733
19/01/2009 222.50p 225.25p 221.00p 221.00p 9266
16/01/2009 227.00p 230.00p 227.00p 229.75p 8962
15/01/2009 215.25p 229.00p 215.00p 228.00p 7456
14/01/2009 221.00p 222.75p 215.00p 220.00p 71013
13/01/2009 216.00p 225.00p 216.00p 216.50p 9222
12/01/2009 215.00p 220.00p 215.00p 216.50p 7340
09/01/2009 221.00p 225.00p 215.75p 220.00p 136014
08/01/2009 230.00p 230.00p 215.00p 216.00p 522374
07/01/2009 228.50p 230.00p 220.00p 220.00p 20149
06/01/2009 215.00p 229.50p 215.00p 228.50p 10809
05/01/2009 218.00p 220.25p 211.00p 220.00p 17771
02/01/2009 230.75p 230.75p 219.00p 224.25p 50628
31/12/2008 250.00p 250.00p 221.00p 221.00p 69382
30/12/2008 235.00p 250.00p 235.00p 250.00p 2075
29/12/2008 257.00p 257.00p 238.00p 238.00p 9710
24/12/2008 245.00p 250.00p 245.00p 250.00p 0
23/12/2008 255.00p 255.00p 245.00p 245.00p 14270
22/12/2008 254.50p 255.00p 240.00p 255.00p 12532
19/12/2008 255.00p 255.00p 240.00p 249.50p 63747
18/12/2008 253.00p 258.00p 240.00p 252.50p 11215
17/12/2008 250.00p 253.00p 240.00p 240.00p 13230
16/12/2008 250.00p 250.00p 235.00p 235.00p 17554
15/12/2008 243.00p 250.00p 237.00p 250.00p 15483
12/12/2008 237.50p 245.00p 235.00p 245.00p 13650
11/12/2008 231.00p 242.00p 231.00p 242.00p 4077
10/12/2008 242.00p 242.00p 231.00p 242.00p 14225
09/12/2008 220.50p 254.00p 220.00p 240.00p 73231
08/12/2008 210.00p 230.00p 210.00p 220.00p 19417
05/12/2008 207.25p 215.00p 207.25p 210.00p 7266
04/12/2008 210.00p 212.00p 201.00p 201.00p 20485
03/12/2008 210.00p 210.00p 201.75p 201.75p 6987
02/12/2008 212.00p 212.00p 195.00p 195.00p 4167
01/12/2008 223.00p 223.00p 208.00p 208.00p 8636
28/11/2008 218.00p 221.00p 215.00p 220.00p 16397
27/11/2008 214.00p 214.00p 214.00p 214.00p 1135
26/11/2008 210.00p 214.00p 208.00p 214.00p 2494
25/11/2008 222.00p 222.00p 216.50p 222.00p 9035
24/11/2008 218.00p 220.00p 216.00p 216.00p 20939
21/11/2008 215.00p 225.00p 215.00p 218.00p 20330
20/11/2008 209.00p 217.75p 205.00p 217.75p 46631
19/11/2008 201.00p 210.00p 201.00p 210.00p 22177
18/11/2008 196.00p 205.00p 196.00p 201.00p 46171
17/11/2008 200.00p 205.00p 195.25p 195.25p 28045
14/11/2008 208.00p 208.00p 196.75p 200.00p 38780
13/11/2008 203.00p 210.00p 195.50p 197.50p 39961
12/11/2008 215.00p 215.00p 200.00p 206.00p 48426
11/11/2008 217.75p 220.00p 207.25p 207.25p 63705
10/11/2008 215.00p 225.00p 210.00p 217.75p 18271
07/11/2008 215.00p 220.00p 215.00p 215.75p 12196
06/11/2008 225.00p 225.00p 209.00p 217.50p 20618
05/11/2008 215.00p 224.75p 215.00p 220.00p 40039
04/11/2008 218.75p 225.00p 212.00p 212.00p 25745
03/11/2008 225.00p 225.00p 212.00p 220.00p 43083
31/10/2008 205.00p 230.00p 205.00p 230.00p 51457
30/10/2008 210.00p 219.75p 204.00p 210.00p 44115
29/10/2008 208.00p 213.00p 205.00p 210.00p 72601
28/10/2008 204.00p 206.00p 202.00p 203.00p 71982
27/10/2008 189.00p 205.00p 186.00p 205.00p 42705
24/10/2008 220.50p 228.00p 178.00p 186.00p 161949
23/10/2008 230.00p 240.00p 210.00p 212.00p 74742
22/10/2008 225.00p 240.00p 225.00p 235.00p 6223
21/10/2008 225.00p 238.00p 225.00p 238.00p 17928
20/10/2008 220.00p 235.00p 220.00p 235.00p 3453
17/10/2008 230.00p 230.75p 220.00p 228.00p 14028
16/10/2008 230.00p 235.00p 222.00p 230.75p 11840
15/10/2008 250.00p 250.00p 230.00p 232.50p 7730
14/10/2008 260.00p 260.00p 245.00p 257.00p 22029
13/10/2008 250.00p 259.75p 249.00p 255.00p 8931
10/10/2008 235.50p 250.00p 235.50p 247.50p 33530
09/10/2008 252.50p 255.00p 240.00p 245.25p 47827
08/10/2008 251.00p 260.00p 251.00p 251.00p 36195
07/10/2008 262.25p 269.00p 242.25p 242.25p 13854
06/10/2008 275.00p 280.00p 261.00p 262.25p 10567
03/10/2008 285.00p 285.75p 270.00p 278.00p 11289
02/10/2008 299.00p 300.00p 285.00p 285.00p 30229
01/10/2008 290.00p 312.00p 279.00p 312.00p 30766
30/09/2008 264.00p 290.00p 252.00p 280.00p 20569
29/09/2008 279.00p 285.00p 264.00p 274.50p 15469
26/09/2008 270.00p 279.00p 260.00p 279.00p 11294
25/09/2008 265.00p 274.75p 260.00p 260.00p 5791
24/09/2008 275.00p 275.00p 265.00p 265.00p 13029
23/09/2008 284.00p 288.00p 263.25p 268.00p 23554
22/09/2008 291.75p 291.75p 285.00p 288.00p 7466
19/09/2008 286.75p 297.75p 272.25p 297.75p 35881
18/09/2008 276.00p 280.00p 271.50p 275.00p 8793
17/09/2008 272.00p 290.00p 265.00p 276.00p 43768
16/09/2008 262.00p 282.75p 257.50p 282.75p 35261
15/09/2008 260.00p 271.50p 257.50p 257.50p 6587
12/09/2008 263.75p 270.00p 257.00p 270.00p 9824
11/09/2008 262.50p 266.00p 259.25p 260.00p 28785
10/09/2008 270.00p 277.75p 261.00p 261.00p 17379
09/09/2008 270.00p 279.75p 260.00p 279.75p 7264
08/09/2008 265.00p 270.00p 265.00p 270.00p 4699
05/09/2008 255.50p 264.00p 254.25p 254.25p 147841
04/09/2008 255.00p 275.00p 250.00p 257.50p 18329
03/09/2008 245.50p 252.00p 245.00p 250.00p 3432
02/09/2008 237.00p 250.00p 237.00p 244.00p 67869
01/09/2008 230.00p 236.00p 230.00p 232.25p 2683
29/08/2008 236.00p 237.00p 230.00p 237.00p 5389
28/08/2008 230.50p 236.25p 225.00p 236.00p 20191
27/08/2008 234.50p 240.00p 221.00p 221.00p 5015
26/08/2008 235.50p 240.00p 235.00p 240.00p 2715
22/08/2008 235.00p 240.00p 235.00p 235.00p 1169
21/08/2008 230.00p 234.50p 226.50p 226.50p 10195
20/08/2008 236.50p 245.00p 232.00p 232.00p 6019
19/08/2008 241.50p 245.00p 235.00p 236.25p 62061
18/08/2008 243.00p 245.00p 241.00p 242.00p 7934
15/08/2008 241.75p 243.00p 239.00p 239.00p 8444
14/08/2008 229.00p 244.00p 223.25p 243.00p 21908
13/08/2008 224.00p 229.00p 220.00p 223.25p 73611
12/08/2008 224.00p 225.00p 223.00p 223.50p 45001
11/08/2008 224.00p 225.00p 217.00p 217.00p 34057
08/08/2008 224.00p 225.00p 224.00p 225.00p 21399
07/08/2008 221.00p 225.00p 220.00p 225.00p 1733
06/08/2008 214.00p 225.00p 214.00p 225.00p 37439
05/08/2008 210.00p 218.25p 204.00p 218.25p 8888
04/08/2008 220.00p 220.00p 210.00p 214.00p 1487
01/08/2008 214.00p 220.00p 213.00p 213.00p 28482
31/07/2008 220.00p 225.00p 210.00p 214.00p 8115
30/07/2008 220.00p 222.00p 210.00p 220.00p 14550
29/07/2008 218.00p 224.00p 206.25p 206.25p 19783
28/07/2008 220.00p 224.00p 218.00p 218.00p 5418
25/07/2008 221.00p 228.00p 218.00p 228.00p 8561
24/07/2008 232.00p 232.00p 224.00p 227.00p 14286
23/07/2008 232.00p 232.00p 224.00p 231.75p 99572
22/07/2008 230.00p 230.00p 224.00p 224.00p 5016
21/07/2008 233.00p 234.00p 225.00p 230.00p 51103
18/07/2008 228.00p 228.00p 228.00p 228.00p 6390
17/07/2008 234.00p 235.00p 225.00p 230.00p 57667
16/07/2008 236.00p 236.00p 229.25p 232.00p 58429
15/07/2008 230.00p 234.75p 222.00p 227.00p 22346
14/07/2008 258.00p 266.75p 225.50p 225.50p 18996
11/07/2008 272.00p 272.00p 247.75p 247.75p 11693
10/07/2008 272.00p 282.75p 272.00p 282.75p 1967
09/07/2008 266.00p 278.00p 266.00p 274.00p 7879
08/07/2008 267.25p 273.75p 264.25p 273.75p 3974
07/07/2008 274.00p 274.00p 263.25p 264.25p 4611
04/07/2008 280.00p 280.00p 263.25p 263.75p 17258
03/07/2008 270.00p 295.25p 269.00p 280.50p 17040
02/07/2008 282.00p 282.00p 270.00p 271.00p 12408
01/07/2008 295.00p 302.00p 270.00p 279.25p 22591
30/06/2008 310.00p 310.00p 291.50p 300.00p 46565
27/06/2008 312.00p 319.75p 302.25p 302.25p 14626
26/06/2008 319.50p 320.75p 316.00p 316.00p 14179
25/06/2008 316.50p 330.00p 312.00p 316.25p 22819
24/06/2008 322.00p 328.00p 312.00p 316.50p 30040
23/06/2008 326.00p 338.00p 317.50p 322.00p 9408
20/06/2008 323.50p 338.00p 313.50p 338.00p 41771
19/06/2008 319.75p 327.50p 310.00p 313.50p 18138
18/06/2008 306.00p 319.75p 305.75p 319.75p 27780
17/06/2008 302.00p 306.00p 298.00p 302.00p 6977
16/06/2008 302.00p 302.00p 285.75p 285.75p 13552
13/06/2008 300.00p 306.00p 294.50p 306.00p 10314
12/06/2008 306.00p 306.25p 294.50p 294.50p 11761
11/06/2008 310.00p 312.25p 295.00p 295.00p 61104
10/06/2008 303.00p 314.25p 303.00p 305.00p 36977
09/06/2008 309.50p 309.50p 300.00p 305.00p 18697
06/06/2008 315.00p 315.00p 302.50p 302.50p 81615
05/06/2008 318.00p 318.00p 305.00p 305.00p 7224
04/06/2008 324.00p 330.00p 320.00p 320.00p 14867
03/06/2008 330.00p 333.00p 320.00p 320.00p 12128

*Close Price adjusted for both dividends and splits