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
12/12/2013 488.25p 500.00p 486.00p 490.00p 42077
11/12/2013 492.00p 500.86p 487.75p 500.00p 371701
10/12/2013 504.50p 505.00p 490.25p 490.25p 7550
09/12/2013 491.75p 505.00p 491.00p 505.00p 7020
06/12/2013 502.00p 504.50p 491.00p 491.00p 5573
05/12/2013 490.00p 506.50p 490.00p 506.50p 10837
04/12/2013 503.00p 505.00p 488.50p 505.00p 17837
03/12/2013 495.00p 500.86p 490.00p 499.75p 770038
02/12/2013 489.25p 500.86p 480.00p 495.00p 426048
29/11/2013 504.50p 504.50p 489.50p 490.00p 335887
28/11/2013 505.00p 505.00p 491.00p 491.00p 6148
27/11/2013 505.00p 505.00p 492.32p 505.00p 1605
26/11/2013 505.50p 506.00p 502.00p 502.00p 7036
25/11/2013 505.50p 514.00p 501.00p 514.00p 18116
22/11/2013 496.50p 513.50p 496.50p 510.00p 4259
21/11/2013 501.50p 508.00p 497.00p 497.00p 3279
20/11/2013 500.00p 510.50p 500.00p 508.00p 7201
19/11/2013 497.50p 504.97p 497.50p 500.00p 204544
18/11/2013 514.50p 514.50p 498.85p 503.00p 21197
15/11/2013 502.50p 512.32p 500.00p 505.00p 13912
14/11/2013 500.00p 515.00p 496.50p 515.00p 15311
13/11/2013 505.00p 510.00p 500.00p 502.00p 9877
12/11/2013 481.00p 510.00p 480.50p 510.00p 11153
11/11/2013 500.50p 500.50p 485.00p 495.00p 13743
08/11/2013 491.25p 500.50p 481.92p 500.50p 6167
07/11/2013 479.75p 507.00p 479.25p 494.00p 57408
06/11/2013 484.50p 484.50p 473.00p 484.50p 8040
05/11/2013 480.00p 482.75p 473.00p 473.00p 5649
04/11/2013 477.00p 481.25p 468.63p 481.25p 50754
01/11/2013 475.00p 477.00p 465.25p 476.75p 14984
31/10/2013 465.25p 476.75p 465.00p 476.75p 12483
30/10/2013 477.00p 477.00p 465.00p 477.00p 348891
29/10/2013 474.75p 480.00p 465.77p 471.00p 13837
28/10/2013 474.50p 475.00p 470.00p 473.00p 10864
25/10/2013 474.75p 474.75p 455.00p 456.00p 38559
24/10/2013 467.75p 467.75p 455.00p 455.00p 5874
23/10/2013 465.00p 472.00p 455.00p 456.00p 25439
22/10/2013 471.00p 476.00p 465.00p 465.00p 10365
21/10/2013 478.50p 480.00p 474.00p 474.00p 14364
18/10/2013 475.00p 480.00p 464.75p 480.00p 7650
17/10/2013 469.75p 474.75p 464.75p 464.75p 6071
16/10/2013 470.25p 470.25p 458.00p 458.00p 14947
15/10/2013 470.00p 475.00p 467.00p 470.00p 20142
14/10/2013 474.00p 476.00p 473.00p 473.00p 15422
11/10/2013 480.00p 480.00p 470.00p 474.00p 18005
10/10/2013 470.00p 472.00p 466.00p 472.00p 12707
09/10/2013 473.75p 473.75p 466.32p 470.00p 17357
08/10/2013 470.75p 480.00p 464.75p 471.00p 316466
07/10/2013 472.75p 480.00p 464.00p 480.00p 12240
04/10/2013 455.00p 474.50p 455.00p 456.00p 31255
03/10/2013 470.00p 475.00p 455.00p 465.00p 11532
02/10/2013 474.75p 474.75p 461.00p 461.00p 15219
01/10/2013 445.00p 475.00p 438.81p 470.00p 79009
30/09/2013 434.25p 453.00p 433.25p 453.00p 12106
27/09/2013 425.25p 443.25p 425.25p 443.25p 6745
26/09/2013 440.00p 440.00p 430.75p 431.25p 4915
25/09/2013 446.75p 453.00p 432.75p 443.00p 20672
24/09/2013 450.00p 460.00p 445.00p 450.00p 24384
23/09/2013 476.00p 483.75p 445.00p 445.00p 19077
20/09/2013 473.75p 500.00p 471.06p 500.00p 147198
19/09/2013 462.00p 483.00p 455.25p 483.00p 63485
18/09/2013 450.00p 471.75p 445.00p 471.75p 41255
17/09/2013 445.00p 450.00p 442.25p 450.00p 18660
16/09/2013 440.00p 448.75p 435.00p 448.75p 42472
13/09/2013 432.00p 443.00p 426.00p 443.00p 17524
12/09/2013 440.00p 440.00p 426.00p 426.00p 24911
11/09/2013 437.75p 442.50p 430.25p 442.50p 8789
10/09/2013 430.00p 442.00p 430.00p 442.00p 13852
09/09/2013 440.25p 441.00p 430.00p 439.00p 48597
06/09/2013 456.75p 456.75p 438.00p 438.00p 1391
05/09/2013 445.00p 454.75p 440.00p 442.00p 16895
04/09/2013 445.00p 450.00p 437.00p 445.00p 27343
03/09/2013 445.75p 455.50p 440.25p 450.00p 99923
02/09/2013 450.00p 455.00p 443.10p 452.75p 49339
30/08/2013 435.00p 454.00p 429.00p 450.00p 56467
29/08/2013 425.00p 435.00p 425.00p 429.00p 2113
28/08/2013 425.00p 433.00p 425.00p 433.00p 7940
27/08/2013 430.00p 430.00p 421.74p 426.50p 5970
23/08/2013 410.25p 429.75p 406.25p 415.25p 9689
22/08/2013 405.25p 418.67p 405.25p 406.25p 3364
21/08/2013 410.50p 419.75p 402.01p 418.25p 22473
20/08/2013 414.00p 417.00p 408.00p 417.00p 9529
19/08/2013 414.00p 417.00p 413.75p 417.00p 1069
16/08/2013 414.75p 415.00p 400.00p 415.00p 7199
15/08/2013 410.00p 410.00p 400.00p 400.00p 56819
14/08/2013 403.00p 411.50p 400.00p 400.00p 16416
13/08/2013 404.75p 411.00p 400.25p 411.00p 10083
12/08/2013 399.75p 405.00p 399.00p 405.00p 1515
09/08/2013 384.75p 400.00p 384.75p 400.00p 14612
08/08/2013 393.00p 400.00p 384.75p 385.00p 25036
07/08/2013 386.50p 394.50p 385.50p 385.50p 14037
06/08/2013 396.50p 404.75p 388.25p 399.00p 3415
05/08/2013 424.25p 424.50p 386.50p 390.50p 55339
02/08/2013 440.00p 454.50p 415.00p 417.00p 86445
01/08/2013 397.00p 454.50p 397.00p 454.50p 106355
31/07/2013 418.75p 425.00p 397.00p 400.00p 17720
30/07/2013 400.25p 425.00p 400.25p 425.00p 16603
29/07/2013 414.75p 419.00p 412.30p 419.00p 6065
26/07/2013 415.00p 415.00p 408.98p 415.00p 4651
25/07/2013 400.25p 418.00p 400.00p 415.00p 278100
24/07/2013 399.75p 410.00p 394.00p 410.00p 18243
23/07/2013 395.00p 400.00p 395.00p 400.00p 3510
22/07/2013 394.25p 394.25p 389.74p 390.00p 13235
19/07/2013 384.25p 394.75p 382.00p 394.00p 44501
18/07/2013 384.00p 394.75p 382.00p 382.00p 35801
17/07/2013 384.00p 385.87p 384.00p 384.00p 3520
16/07/2013 385.00p 390.64p 382.00p 382.00p 8995
15/07/2013 386.00p 394.75p 384.00p 384.00p 88472
12/07/2013 374.75p 399.75p 362.25p 399.75p 26052
11/07/2013 378.25p 380.00p 362.25p 362.25p 10810
10/07/2013 375.00p 375.00p 362.00p 365.00p 23773
09/07/2013 379.75p 379.75p 361.00p 365.00p 51860
08/07/2013 365.25p 373.75p 363.61p 368.00p 19721
05/07/2013 379.75p 380.00p 361.75p 361.75p 36345
04/07/2013 372.00p 379.75p 369.44p 377.50p 23983
03/07/2013 372.00p 378.00p 360.00p 378.00p 23851
02/07/2013 360.00p 378.75p 355.25p 378.75p 53233
01/07/2013 373.75p 373.75p 356.75p 356.75p 27910
28/06/2013 379.50p 379.50p 365.75p 368.75p 19397
27/06/2013 378.25p 379.75p 365.00p 370.00p 74290
26/06/2013 375.00p 379.50p 366.00p 378.75p 12006
25/06/2013 379.75p 379.75p 365.50p 366.00p 16624
24/06/2013 370.00p 380.00p 365.00p 367.00p 11918
21/06/2013 360.75p 380.00p 360.75p 380.00p 62777
20/06/2013 369.25p 379.75p 368.50p 377.75p 9920
19/06/2013 368.75p 379.75p 368.75p 379.75p 5394
18/06/2013 379.75p 379.75p 371.00p 371.00p 9574
17/06/2013 355.25p 379.75p 355.25p 379.75p 20167
14/06/2013 350.00p 375.00p 350.00p 375.00p 27593
13/06/2013 355.00p 364.50p 350.00p 354.00p 20654
12/06/2013 350.00p 362.25p 350.00p 358.00p 127518
11/06/2013 390.00p 390.00p 340.00p 350.25p 95408
10/06/2013 382.25p 385.18p 378.25p 378.25p 19950
07/06/2013 385.00p 390.00p 382.25p 382.25p 9537
06/06/2013 387.00p 390.00p 382.00p 382.00p 18130
05/06/2013 396.25p 396.25p 386.75p 386.75p 10540
04/06/2013 397.75p 397.75p 386.25p 390.00p 14606
03/06/2013 399.50p 399.50p 386.00p 388.00p 23990
31/05/2013 401.25p 401.25p 385.50p 397.50p 41078
30/05/2013 393.50p 398.25p 385.50p 390.00p 39316
29/05/2013 401.50p 401.50p 385.50p 385.50p 24239
28/05/2013 393.50p 405.00p 390.25p 390.25p 32736
24/05/2013 399.25p 401.00p 391.75p 393.25p 33539
23/05/2013 403.50p 405.00p 390.25p 399.00p 29521
22/05/2013 402.25p 405.00p 398.50p 404.00p 712674
21/05/2013 402.50p 406.00p 400.00p 402.50p 18347
20/05/2013 414.75p 414.75p 400.00p 402.50p 79590
17/05/2013 414.00p 414.00p 400.75p 414.00p 56320
16/05/2013 415.00p 415.00p 400.00p 407.00p 204960
15/05/2013 412.25p 412.25p 400.00p 400.00p 44040
14/05/2013 430.00p 437.50p 410.00p 413.00p 29542
13/05/2013 415.00p 439.75p 414.22p 437.50p 68691
10/05/2013 409.00p 420.00p 405.00p 420.00p 51993
09/05/2013 408.75p 414.75p 406.19p 409.00p 13361
08/05/2013 404.50p 410.00p 400.81p 407.00p 70142
07/05/2013 395.00p 404.75p 390.25p 390.25p 25553
03/05/2013 389.00p 395.00p 384.00p 385.00p 15963
02/05/2013 389.00p 389.25p 383.00p 389.00p 117563
01/05/2013 378.50p 389.50p 377.62p 385.00p 59910
30/04/2013 374.00p 389.50p 374.00p 389.50p 82841
29/04/2013 388.00p 388.00p 373.00p 377.00p 59287
26/04/2013 389.00p 389.00p 373.00p 373.00p 12175
25/04/2013 382.00p 387.75p 379.00p 387.75p 269565
24/04/2013 388.00p 388.00p 378.00p 380.00p 193518
23/04/2013 379.25p 387.50p 373.75p 373.75p 28706
22/04/2013 381.75p 381.75p 377.25p 377.25p 4543
19/04/2013 377.75p 380.00p 370.25p 380.00p 17185
18/04/2013 388.00p 388.00p 370.25p 370.25p 5192
17/04/2013 388.75p 388.75p 370.50p 370.50p 8099
16/04/2013 379.75p 384.50p 370.75p 378.00p 23725
15/04/2013 381.25p 389.75p 370.25p 375.00p 22498
12/04/2013 374.00p 384.25p 368.00p 384.25p 129650
11/04/2013 375.00p 375.00p 368.25p 370.00p 12932
10/04/2013 374.75p 375.00p 365.50p 365.50p 19616
09/04/2013 373.00p 373.25p 365.25p 373.25p 8669
08/04/2013 364.00p 373.00p 364.00p 373.00p 20597
05/04/2013 373.00p 373.25p 364.00p 364.00p 105117
04/04/2013 360.50p 374.75p 360.50p 373.25p 7083
03/04/2013 377.75p 377.75p 365.00p 374.75p 11784
02/04/2013 371.75p 372.25p 362.50p 372.25p 17722
28/03/2013 370.75p 372.00p 362.00p 372.00p 20170
27/03/2013 362.25p 369.50p 362.00p 362.00p 6327
26/03/2013 377.00p 377.00p 362.25p 362.25p 18467
25/03/2013 378.50p 378.50p 363.00p 363.00p 27924
22/03/2013 379.50p 379.50p 365.00p 365.00p 19076
21/03/2013 377.75p 379.75p 365.00p 368.00p 7208
20/03/2013 369.50p 379.75p 364.38p 379.75p 37179
19/03/2013 353.00p 368.00p 351.69p 366.50p 73502
18/03/2013 355.00p 358.75p 350.00p 357.00p 91741
15/03/2013 359.50p 359.50p 345.38p 355.00p 443455
14/03/2013 369.50p 369.50p 345.00p 357.75p 47121
13/03/2013 365.00p 371.25p 350.25p 350.25p 118285
12/03/2013 379.50p 379.50p 365.00p 365.00p 27573
11/03/2013 371.75p 376.83p 366.50p 366.75p 16067
08/03/2013 371.75p 376.00p 367.75p 367.75p 17094
07/03/2013 376.50p 376.50p 367.25p 373.25p 67971
06/03/2013 381.00p 381.00p 370.50p 371.00p 13887
05/03/2013 384.75p 384.75p 374.00p 381.50p 8694
04/03/2013 375.00p 375.00p 366.50p 370.00p 20188
01/03/2013 375.25p 386.75p 371.00p 380.00p 28469

*Close Price adjusted for both dividends and splits