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
13/07/2000 176.00p 176.00p 176.00p 176.00p 5000
12/07/2000 176.00p 176.00p 176.00p 176.00p 2061
11/07/2000 175.50p 175.50p 175.50p 175.50p 22497
10/07/2000 175.50p 175.50p 175.50p 175.50p 1554939
07/07/2000 176.50p 176.50p 176.50p 176.50p 7661
06/07/2000 175.50p 175.50p 175.50p 175.50p 75772
05/07/2000 175.50p 175.50p 175.50p 175.50p 3331
04/07/2000 175.50p 175.50p 175.50p 175.50p 5145
03/07/2000 175.50p 175.50p 175.50p 175.50p 412047
30/06/2000 174.50p 174.50p 174.50p 174.50p 5042
29/06/2000 174.50p 174.50p 174.50p 174.50p 880
28/06/2000 174.50p 174.50p 174.50p 174.50p 8000
27/06/2000 174.50p 174.50p 174.50p 174.50p 0
26/06/2000 174.50p 174.50p 174.50p 174.50p 13500
23/06/2000 174.50p 174.50p 174.50p 174.50p 20400
22/06/2000 175.00p 175.00p 175.00p 175.00p 25000
21/06/2000 175.50p 175.50p 175.50p 175.50p 5000
20/06/2000 175.00p 175.00p 175.00p 175.00p 13500
19/06/2000 175.00p 175.00p 175.00p 175.00p 0
16/06/2000 175.00p 175.00p 175.00p 175.00p 12685
15/06/2000 175.00p 175.00p 175.00p 175.00p 660
14/06/2000 175.00p 175.00p 175.00p 175.00p 155000
13/06/2000 175.50p 175.50p 175.50p 175.50p 4500
12/06/2000 175.50p 175.50p 175.50p 175.50p 13990
09/06/2000 175.50p 175.50p 175.50p 175.50p 5500
08/06/2000 175.50p 175.50p 175.50p 175.50p 3500
07/06/2000 175.50p 175.50p 175.50p 175.50p 14400
06/06/2000 175.50p 175.50p 175.50p 175.50p 7275
05/06/2000 175.50p 175.50p 175.50p 175.50p 4000
31/05/2000 175.00p 175.00p 175.00p 175.00p 9867
26/05/2000 174.50p 174.50p 174.50p 174.50p 16566
25/05/2000 174.50p 174.50p 174.50p 174.50p 1959
24/05/2000 174.50p 174.50p 174.50p 174.50p 162931
23/05/2000 174.50p 174.50p 174.50p 174.50p 12975
22/05/2000 174.50p 174.50p 174.50p 174.50p 22648
19/05/2000 178.00p 178.00p 178.00p 178.00p 1165000
18/05/2000 178.00p 178.00p 178.00p 178.00p 123668
17/05/2000 177.50p 177.50p 177.50p 177.50p 9670
16/05/2000 177.50p 177.50p 177.50p 177.50p 201000
15/05/2000 177.50p 177.50p 177.50p 177.50p 1170219
12/05/2000 177.00p 177.00p 177.00p 177.00p 4003065
11/05/2000 176.50p 176.50p 176.50p 176.50p 3914
10/05/2000 176.50p 176.50p 176.50p 176.50p 1500
09/05/2000 176.50p 176.50p 176.50p 176.50p 500400
08/05/2000 176.50p 176.50p 176.50p 176.50p 277800
05/05/2000 175.50p 175.50p 175.50p 175.50p 28500
04/05/2000 174.00p 174.00p 174.00p 174.00p 10233
03/05/2000 174.00p 174.00p 174.00p 174.00p 518409
02/05/2000 173.50p 173.50p 173.50p 173.50p 82720
28/04/2000 170.50p 170.50p 170.50p 170.50p 154120
27/04/2000 167.00p 167.00p 167.00p 167.00p 17000
26/04/2000 161.50p 161.50p 161.50p 161.50p 670210
25/04/2000 160.50p 160.50p 160.50p 160.50p 47270
20/04/2000 157.50p 157.50p 157.50p 157.50p 20183
19/04/2000 157.50p 157.50p 157.50p 157.50p 40670
18/04/2000 154.00p 154.00p 154.00p 154.00p 750308
17/04/2000 150.50p 150.50p 150.50p 150.50p 36384
14/04/2000 149.50p 149.50p 149.50p 149.50p 67894
13/04/2000 149.50p 149.50p 149.50p 149.50p 105223
12/04/2000 149.50p 149.50p 149.50p 149.50p 15608
11/04/2000 150.00p 150.00p 150.00p 150.00p 176263
10/04/2000 148.50p 148.50p 148.50p 148.50p 3523850
07/04/2000 144.00p 144.00p 144.00p 144.00p 83800
06/04/2000 140.00p 140.00p 140.00p 140.00p 41458
05/04/2000 138.00p 138.00p 138.00p 138.00p 1417
04/04/2000 143.00p 143.00p 143.00p 143.00p 158765
03/04/2000 146.00p 146.00p 146.00p 146.00p 85514
31/03/2000 146.00p 146.00p 146.00p 146.00p 13743
30/03/2000 146.50p 146.50p 146.50p 146.50p 55066
29/03/2000 147.00p 147.00p 147.00p 147.00p 97324
28/03/2000 146.50p 146.50p 146.50p 146.50p 8816
27/03/2000 147.50p 147.50p 147.50p 147.50p 74730
24/03/2000 148.00p 148.00p 148.00p 148.00p 25895
23/03/2000 149.00p 149.00p 149.00p 149.00p 29700
22/03/2000 149.00p 149.00p 149.00p 149.00p 27413
21/03/2000 148.50p 148.50p 148.50p 148.50p 203427
20/03/2000 136.50p 136.50p 136.50p 136.50p 811437
17/03/2000 134.50p 134.50p 134.50p 134.50p 507721
16/03/2000 134.00p 134.00p 134.00p 134.00p 198350
15/03/2000 135.00p 135.00p 135.00p 135.00p 63950
14/03/2000 135.00p 135.00p 135.00p 135.00p 496770
13/03/2000 133.50p 133.50p 133.50p 133.50p 1277038
10/03/2000 140.50p 140.50p 140.50p 140.50p 11240
09/03/2000 140.50p 140.50p 140.50p 140.50p 10850
08/03/2000 140.50p 140.50p 140.50p 140.50p 1699
07/03/2000 140.50p 140.50p 140.50p 140.50p 51624
06/03/2000 142.00p 142.00p 142.00p 142.00p 35884
03/03/2000 149.50p 149.50p 149.50p 149.50p 28805
02/03/2000 149.50p 149.50p 149.50p 149.50p 8475
01/03/2000 150.00p 150.00p 150.00p 150.00p 22600
29/02/2000 151.50p 151.50p 151.50p 151.50p 300
28/02/2000 151.50p 151.50p 151.50p 151.50p 1550
25/02/2000 151.50p 151.50p 151.50p 151.50p 0
24/02/2000 151.50p 151.50p 151.50p 151.50p 4500
23/02/2000 155.50p 155.50p 155.50p 155.50p 0
22/02/2000 159.50p 159.50p 159.50p 159.50p 0
21/02/2000 159.50p 159.50p 159.50p 159.50p 0
18/02/2000 159.50p 159.50p 159.50p 159.50p 3467
17/02/2000 161.50p 161.50p 161.50p 161.50p 5000
16/02/2000 165.50p 165.50p 165.50p 165.50p 2000
15/02/2000 167.50p 167.50p 167.50p 167.50p 4200
14/02/2000 170.50p 170.50p 170.50p 170.50p 0
11/02/2000 170.50p 170.50p 170.50p 170.50p 0
10/02/2000 170.50p 170.50p 170.50p 170.50p 30000
09/02/2000 174.50p 174.50p 174.50p 174.50p 2570
08/02/2000 175.50p 175.50p 175.50p 175.50p 5938
07/02/2000 177.50p 177.50p 177.50p 177.50p 24888
04/02/2000 178.50p 178.50p 178.50p 178.50p 2570
03/02/2000 180.50p 180.50p 180.50p 180.50p 1485
02/02/2000 181.00p 181.00p 181.00p 181.00p 48149
01/02/2000 182.50p 182.50p 182.50p 182.50p 0
31/01/2000 183.50p 183.50p 183.50p 183.50p 400
28/01/2000 183.50p 183.50p 183.50p 183.50p 1600
27/01/2000 184.50p 184.50p 184.50p 184.50p 27000
26/01/2000 184.50p 184.50p 184.50p 184.50p 0
25/01/2000 184.50p 184.50p 184.50p 184.50p 0
24/01/2000 184.50p 184.50p 184.50p 184.50p 0
21/01/2000 184.50p 184.50p 184.50p 184.50p 0
20/01/2000 184.50p 184.50p 184.50p 184.50p 120713
19/01/2000 184.50p 184.50p 184.50p 184.50p 6198
18/01/2000 184.50p 184.50p 184.50p 184.50p 0
17/01/2000 185.00p 185.00p 185.00p 185.00p 21765
14/01/2000 185.00p 185.00p 185.00p 185.00p 18500
13/01/2000 184.50p 184.50p 184.50p 184.50p 760490
12/01/2000 183.50p 183.50p 183.50p 183.50p 484
11/01/2000 183.50p 183.50p 183.50p 183.50p 9407476
10/01/2000 183.50p 183.50p 183.50p 183.50p 0
07/01/2000 183.50p 183.50p 183.50p 183.50p 6700
06/01/2000 183.50p 183.50p 183.50p 183.50p 0
05/01/2000 183.50p 183.50p 183.50p 183.50p 0
04/01/2000 184.50p 184.50p 184.50p 184.50p 0
30/12/1999 184.50p 184.50p 184.50p 184.50p 605
29/12/1999 184.50p 184.50p 184.50p 184.50p 0
24/12/1999 184.50p 184.50p 184.50p 184.50p 1000
23/12/1999 184.50p 184.50p 184.50p 184.50p 3966
22/12/1999 184.50p 184.50p 184.50p 184.50p 0
21/12/1999 184.50p 184.50p 184.50p 184.50p 0
20/12/1999 184.50p 184.50p 184.50p 184.50p 0
17/12/1999 184.50p 184.50p 184.50p 184.50p 37500
16/12/1999 184.50p 184.50p 184.50p 184.50p 0
15/12/1999 184.50p 184.50p 184.50p 184.50p 120000
14/12/1999 185.50p 185.50p 185.50p 185.50p 29500
13/12/1999 187.50p 187.50p 187.50p 187.50p 66221
10/12/1999 191.50p 191.50p 191.50p 191.50p 70000
09/12/1999 191.50p 191.50p 191.50p 191.50p 0
08/12/1999 191.50p 191.50p 191.50p 191.50p 44700
07/12/1999 191.50p 191.50p 191.50p 191.50p 68212
06/12/1999 189.50p 189.50p 189.50p 189.50p 2700
03/12/1999 188.50p 188.50p 188.50p 188.50p 0
02/12/1999 188.50p 188.50p 188.50p 188.50p 36429
01/12/1999 187.50p 187.50p 187.50p 187.50p 0
30/11/1999 186.50p 186.50p 186.50p 186.50p 0
29/11/1999 186.50p 186.50p 186.50p 186.50p 13000
26/11/1999 185.00p 185.00p 185.00p 185.00p 10000
25/11/1999 184.00p 184.00p 184.00p 184.00p 3300
24/11/1999 184.00p 184.00p 184.00p 184.00p 450
23/11/1999 184.00p 184.00p 184.00p 184.00p 400
22/11/1999 184.00p 184.00p 184.00p 184.00p 106172
19/11/1999 185.00p 185.00p 185.00p 185.00p 5240
18/11/1999 185.00p 185.00p 185.00p 185.00p 101000
17/11/1999 184.00p 184.00p 184.00p 184.00p 1600
16/11/1999 184.00p 184.00p 184.00p 184.00p 53924
15/11/1999 184.00p 184.00p 184.00p 184.00p 2625
12/11/1999 183.50p 183.50p 183.50p 183.50p 4422440
11/11/1999 183.50p 183.50p 183.50p 183.50p 1081800
10/11/1999 180.00p 180.00p 180.00p 180.00p 104000
09/11/1999 175.00p 175.00p 175.00p 175.00p 400000
08/11/1999 174.50p 174.50p 174.50p 174.50p 10000
05/11/1999 174.50p 174.50p 174.50p 174.50p 10577
04/11/1999 173.50p 173.50p 173.50p 173.50p 36112
03/11/1999 173.50p 173.50p 173.50p 173.50p 39161
02/11/1999 173.50p 173.50p 173.50p 173.50p 3828
01/11/1999 174.00p 174.00p 174.00p 174.00p 13600
29/10/1999 175.00p 175.00p 175.00p 175.00p 12417
28/10/1999 175.00p 175.00p 175.00p 175.00p 16000
27/10/1999 175.00p 175.00p 175.00p 175.00p 0
26/10/1999 175.00p 175.00p 175.00p 175.00p 30000
25/10/1999 175.00p 175.00p 175.00p 175.00p 3000
22/10/1999 174.50p 174.50p 174.50p 174.50p 33000
21/10/1999 174.50p 174.50p 174.50p 174.50p 9675
20/10/1999 174.50p 174.50p 174.50p 174.50p 9576
19/10/1999 177.50p 177.50p 177.50p 177.50p 11300
18/10/1999 177.50p 177.50p 177.50p 177.50p 8041
15/10/1999 177.50p 177.50p 177.50p 177.50p 0
14/10/1999 178.50p 178.50p 178.50p 178.50p 0
13/10/1999 178.50p 178.50p 178.50p 178.50p 0
12/10/1999 178.50p 178.50p 178.50p 178.50p 78951
11/10/1999 179.50p 179.50p 179.50p 179.50p 0
08/10/1999 179.00p 179.00p 179.00p 179.00p 12300
07/10/1999 179.00p 179.00p 179.00p 179.00p 5000
06/10/1999 178.00p 178.00p 178.00p 178.00p 0
05/10/1999 178.00p 178.00p 178.00p 178.00p 3750
04/10/1999 178.00p 178.00p 178.00p 178.00p 225000
01/10/1999 178.50p 178.50p 178.50p 178.50p 48831
30/09/1999 178.50p 178.50p 178.50p 178.50p 319198
29/09/1999 178.50p 178.50p 178.50p 178.50p 107197
28/09/1999 178.50p 178.50p 178.50p 178.50p 202699
27/09/1999 178.50p 178.50p 178.50p 178.50p 300
24/09/1999 179.00p 179.00p 179.00p 179.00p 4160
23/09/1999 179.00p 179.00p 179.00p 179.00p 0

*Close Price adjusted for both dividends and splits