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
30/10/2006 490.00p 500.00p 490.00p 498.75p 19974
27/10/2006 495.00p 499.00p 485.00p 499.00p 12366
26/10/2006 495.00p 499.00p 495.00p 501.50p 348
25/10/2006 500.00p 505.00p 499.25p 499.25p 668
24/10/2006 499.25p 500.00p 495.00p 500.00p 81322
23/10/2006 495.00p 505.00p 495.00p 505.00p 3203
20/10/2006 503.25p 503.50p 500.00p 500.00p 13610
19/10/2006 519.75p 519.75p 500.25p 504.00p 23985
18/10/2006 526.00p 528.25p 510.25p 510.25p 23709
17/10/2006 526.50p 526.50p 522.50p 522.50p 3198
16/10/2006 524.75p 527.50p 522.50p 522.50p 4401
13/10/2006 519.75p 527.50p 517.50p 527.50p 27143
12/10/2006 515.00p 520.00p 513.00p 517.50p 10171
11/10/2006 527.50p 527.50p 505.00p 507.50p 63635
10/10/2006 555.25p 555.25p 525.00p 531.00p 3034484
09/10/2006 565.00p 565.00p 535.25p 562.75p 25615
06/10/2006 511.00p 565.00p 505.25p 565.00p 20356
05/10/2006 505.00p 507.00p 502.25p 507.00p 110277
04/10/2006 490.25p 505.00p 490.25p 505.00p 13866
03/10/2006 510.00p 510.00p 490.00p 500.00p 34055
02/10/2006 497.00p 514.00p 497.00p 514.00p 23600
29/09/2006 496.75p 497.00p 487.00p 497.00p 13192
28/09/2006 494.00p 499.00p 486.25p 499.00p 38933
27/09/2006 505.00p 505.00p 483.00p 494.00p 110232
26/09/2006 496.00p 500.25p 495.25p 498.00p 14450
25/09/2006 468.50p 500.00p 468.50p 500.00p 12456
22/09/2006 468.50p 475.00p 467.25p 475.00p 1260
21/09/2006 475.00p 475.00p 475.00p 475.00p 787
20/09/2006 470.00p 470.00p 470.00p 470.00p 619
19/09/2006 469.75p 469.75p 469.75p 469.75p 966
18/09/2006 463.00p 463.00p 460.00p 460.00p 2519
15/09/2006 456.50p 470.00p 456.50p 470.00p 3051
14/09/2006 455.25p 455.25p 450.00p 450.00p 9827
13/09/2006 449.75p 465.00p 445.50p 465.00p 24100
12/09/2006 437.00p 440.75p 437.00p 440.75p 3539
11/09/2006 436.25p 437.00p 436.25p 437.00p 1589
08/09/2006 450.00p 453.75p 435.00p 443.00p 10921
07/09/2006 455.25p 459.75p 445.00p 445.00p 10585
06/09/2006 460.75p 460.75p 455.00p 455.00p 3989
05/09/2006 464.75p 464.75p 464.75p 464.75p 154909
04/09/2006 460.00p 460.00p 455.25p 457.50p 1000
01/09/2006 454.50p 460.00p 454.50p 460.00p 2595
31/08/2006 458.00p 458.00p 455.00p 455.00p 8098
30/08/2006 450.25p 459.75p 450.00p 458.00p 12832
29/08/2006 455.00p 455.00p 450.00p 453.75p 1253
25/08/2006 455.50p 469.00p 455.00p 469.00p 17571
24/08/2006 469.75p 470.00p 456.50p 462.50p 2483
23/08/2006 459.00p 462.50p 455.00p 462.50p 4955
22/08/2006 475.00p 475.25p 455.00p 460.00p 22970
21/08/2006 480.00p 484.50p 475.00p 475.00p 4414
18/08/2006 485.00p 490.00p 480.00p 485.00p 13885
17/08/2006 480.00p 485.25p 480.00p 485.25p 15995
16/08/2006 481.50p 490.00p 480.00p 485.00p 1461
15/08/2006 485.00p 485.00p 482.25p 482.50p 877
14/08/2006 482.50p 490.00p 475.25p 490.00p 5255
11/08/2006 484.75p 484.75p 475.00p 480.00p 407290
10/08/2006 485.00p 485.00p 475.00p 484.75p 3059
09/08/2006 490.00p 495.00p 490.00p 495.00p 13861
08/08/2006 479.00p 490.00p 479.00p 490.00p 5190
07/08/2006 465.25p 480.00p 465.25p 480.00p 11968
04/08/2006 465.25p 478.00p 465.25p 477.75p 2331
03/08/2006 474.75p 474.75p 474.75p 474.75p 3430
02/08/2006 470.25p 483.00p 468.00p 468.00p 12118
01/08/2006 472.50p 480.00p 472.00p 480.00p 8248
31/07/2006 467.25p 471.00p 467.00p 471.00p 8297
28/07/2006 475.00p 475.00p 475.00p 475.00p 9861
27/07/2006 455.25p 480.00p 455.00p 480.00p 9532
26/07/2006 444.75p 465.00p 444.75p 465.00p 5000
25/07/2006 449.75p 449.75p 449.75p 449.75p 5500
24/07/2006 435.25p 441.00p 435.25p 441.00p 786
21/07/2006 440.00p 445.00p 435.00p 445.00p 12682
20/07/2006 441.00p 441.00p 440.00p 440.25p 32928
19/07/2006 440.00p 440.00p 440.00p 440.00p 1496
18/07/2006 449.75p 449.75p 441.00p 442.50p 11042
17/07/2006 445.00p 450.00p 441.75p 443.00p 13930
14/07/2006 450.00p 450.00p 445.00p 445.00p 302
13/07/2006 456.00p 459.75p 456.00p 459.75p 0
12/07/2006 460.50p 464.50p 453.00p 456.00p 8470
11/07/2006 463.00p 464.50p 462.75p 464.50p 2908
10/07/2006 460.00p 460.00p 457.00p 457.00p 6738
07/07/2006 451.75p 460.00p 451.25p 458.00p 6922
06/07/2006 448.00p 454.50p 448.00p 454.50p 423
05/07/2006 465.00p 465.00p 455.00p 457.00p 71852
04/07/2006 445.00p 469.00p 445.00p 469.00p 18603
03/07/2006 435.00p 450.00p 430.25p 450.00p 7331
30/06/2006 438.00p 447.00p 424.75p 441.00p 49654
29/06/2006 420.00p 433.00p 420.00p 433.00p 15889
28/06/2006 415.00p 420.00p 415.00p 420.00p 3314
27/06/2006 405.25p 414.50p 405.25p 414.50p 14410
26/06/2006 410.00p 414.75p 410.00p 410.00p 7280
23/06/2006 409.75p 412.50p 409.75p 412.50p 773
22/06/2006 407.00p 414.25p 405.00p 409.75p 4636
21/06/2006 415.00p 415.00p 407.00p 413.25p 2303
20/06/2006 407.00p 418.50p 405.00p 418.50p 4257
19/06/2006 407.00p 415.00p 407.00p 410.75p 821
16/06/2006 405.00p 413.00p 405.00p 413.00p 4976
15/06/2006 392.50p 401.00p 392.50p 401.00p 9573
14/06/2006 385.00p 388.75p 385.00p 388.75p 4093
13/06/2006 390.00p 400.00p 385.00p 385.00p 5492
12/06/2006 405.00p 405.00p 401.00p 401.00p 3434
09/06/2006 396.00p 396.00p 395.00p 395.00p 1036
08/06/2006 402.00p 402.00p 395.00p 395.00p 7422
07/06/2006 397.00p 408.00p 397.00p 406.00p 6836
06/06/2006 400.00p 400.00p 395.00p 398.00p 8871
05/06/2006 411.75p 411.75p 410.00p 410.00p 2879
02/06/2006 410.00p 410.00p 405.50p 405.50p 2736
01/06/2006 400.25p 400.50p 400.00p 400.25p 1363
31/05/2006 404.75p 405.25p 400.25p 400.25p 2992
30/05/2006 412.00p 415.00p 405.00p 405.00p 10281
26/05/2006 390.00p 411.00p 388.00p 411.00p 11719
25/05/2006 384.00p 387.00p 384.00p 387.00p 24441
24/05/2006 380.00p 389.75p 374.00p 389.75p 7271
23/05/2006 364.75p 390.00p 354.75p 385.00p 44136
22/05/2006 405.00p 408.00p 354.75p 354.75p 13258
19/05/2006 408.25p 408.75p 408.00p 408.00p 7202
18/05/2006 412.00p 418.75p 405.00p 409.25p 7528
17/05/2006 405.25p 417.00p 405.25p 417.00p 21386
16/05/2006 416.00p 416.00p 403.00p 405.00p 56533
15/05/2006 430.25p 430.25p 415.00p 415.00p 21924
12/05/2006 439.50p 441.75p 439.50p 441.75p 5701
11/05/2006 433.25p 440.00p 432.00p 440.00p 5134
10/05/2006 434.50p 435.00p 434.50p 435.00p 39431
09/05/2006 430.00p 434.50p 430.00p 434.50p 2400
08/05/2006 439.75p 439.75p 432.50p 434.75p 2100
05/05/2006 432.00p 439.75p 432.00p 439.75p 7117
04/05/2006 432.25p 436.50p 432.25p 436.50p 4737
03/05/2006 438.50p 438.50p 438.50p 438.50p 900
02/05/2006 432.00p 438.50p 432.00p 438.50p 4411
28/04/2006 435.00p 437.50p 435.00p 437.50p 745
27/04/2006 444.00p 447.00p 435.00p 435.00p 6223
26/04/2006 443.75p 445.00p 443.75p 445.00p 9691
25/04/2006 437.25p 437.25p 437.25p 437.25p 143900
24/04/2006 445.00p 445.00p 441.00p 441.00p 4390
21/04/2006 443.75p 445.00p 443.75p 445.00p 3613
20/04/2006 442.75p 445.00p 438.50p 445.00p 1665
19/04/2006 440.00p 442.50p 439.00p 439.00p 8718
18/04/2006 442.75p 443.00p 442.75p 443.00p 1971
13/04/2006 429.00p 435.00p 429.00p 435.00p 887
12/04/2006 429.25p 439.75p 429.25p 439.75p 4440
11/04/2006 430.00p 442.00p 430.00p 435.50p 12603
10/04/2006 445.50p 449.75p 430.25p 440.00p 13045
07/04/2006 450.50p 450.50p 450.50p 450.50p 2558
06/04/2006 449.75p 450.00p 435.25p 435.25p 5174
05/04/2006 449.75p 449.75p 438.00p 438.00p 5832
04/04/2006 446.75p 450.00p 442.75p 450.00p 14569
03/04/2006 439.75p 439.75p 435.25p 435.25p 10886
31/03/2006 450.25p 450.25p 440.00p 448.75p 6794
30/03/2006 450.50p 455.25p 450.00p 455.25p 14281
29/03/2006 454.75p 458.00p 452.50p 458.00p 4706
28/03/2006 460.00p 460.00p 447.75p 447.75p 437591
27/03/2006 450.25p 454.50p 450.00p 454.50p 181508
24/03/2006 453.75p 453.75p 452.75p 452.75p 0
23/03/2006 456.75p 459.25p 445.00p 453.75p 870438
22/03/2006 435.00p 459.75p 435.00p 450.00p 70968
21/03/2006 450.00p 450.00p 435.00p 435.00p 51792
20/03/2006 449.75p 449.75p 449.75p 449.75p 5518
17/03/2006 449.75p 450.50p 447.50p 447.50p 12617
16/03/2006 435.50p 455.00p 435.50p 455.00p 29097
15/03/2006 440.25p 440.25p 435.00p 435.00p 20033
14/03/2006 450.25p 450.25p 440.25p 442.50p 11892
13/03/2006 463.00p 463.00p 450.25p 455.00p 21196
10/03/2006 460.00p 470.00p 460.00p 470.00p 9085
09/03/2006 461.00p 470.00p 460.00p 470.00p 8676
08/03/2006 465.25p 470.00p 461.00p 461.00p 37701
07/03/2006 462.25p 475.00p 462.25p 465.00p 57322
06/03/2006 474.75p 476.00p 474.75p 475.00p 10929
03/03/2006 465.00p 474.75p 465.00p 465.25p 4855
02/03/2006 448.50p 475.00p 448.50p 475.00p 200181
01/03/2006 440.25p 455.00p 439.75p 455.00p 11234
28/02/2006 450.75p 453.00p 449.00p 449.00p 13380
27/02/2006 437.25p 451.00p 437.25p 444.25p 2535
24/02/2006 440.00p 452.00p 437.00p 444.50p 10886
23/02/2006 435.50p 435.50p 431.75p 433.75p 5578
22/02/2006 435.50p 438.00p 429.00p 431.75p 15552
21/02/2006 436.75p 437.00p 436.75p 437.00p 436
20/02/2006 433.75p 434.00p 432.50p 433.25p 7497
17/02/2006 431.75p 432.00p 427.25p 427.25p 4135
16/02/2006 431.50p 431.75p 425.25p 427.50p 2578
15/02/2006 427.00p 435.00p 427.00p 435.00p 4119
14/02/2006 425.00p 427.00p 425.00p 426.00p 2253
13/02/2006 427.00p 427.00p 426.00p 426.00p 2928
10/02/2006 422.75p 426.75p 422.75p 425.25p 35025
09/02/2006 425.00p 427.00p 419.50p 427.00p 10972
08/02/2006 410.00p 420.00p 410.00p 419.50p 8866
07/02/2006 410.00p 410.25p 410.00p 410.00p 16854
06/02/2006 408.00p 418.00p 410.00p 418.00p 11234
03/02/2006 415.00p 422.00p 410.00p 410.00p 3908
02/02/2006 398.00p 421.75p 398.00p 418.25p 8994
01/02/2006 402.50p 420.00p 398.00p 409.75p 10389
31/01/2006 404.00p 420.00p 401.00p 401.00p 2239
30/01/2006 407.75p 410.00p 407.75p 410.00p 1320
27/01/2006 398.25p 407.75p 398.25p 407.75p 1316
26/01/2006 398.00p 406.75p 398.25p 404.25p 967
25/01/2006 395.00p 406.75p 400.00p 400.00p 13240
24/01/2006 400.50p 405.00p 398.00p 398.25p 11207
23/01/2006 407.00p 407.00p 398.00p 404.00p 4819
20/01/2006 393.25p 407.00p 393.25p 398.50p 7173
19/01/2006 398.75p 398.75p 393.25p 393.25p 1082
18/01/2006 399.00p 399.00p 393.25p 399.00p 20631
17/01/2006 393.25p 399.00p 393.25p 399.00p 2659

*Close Price adjusted for both dividends and splits