UK Mortgages Limited (UKML) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UK Mortgages Limited

Date Open High Low Close* Volume
21/11/2019 72.50p 73.25p 72.61p 73.25p 260460
20/11/2019 72.50p 73.25p 72.50p 73.25p 411410
19/11/2019 73.00p 73.36p 72.58p 73.25p 798564
18/11/2019 73.00p 73.58p 73.00p 73.25p 176652
15/11/2019 73.00p 73.08p 72.68p 72.75p 823289
14/11/2019 72.50p 73.08p 72.81p 73.00p 107959
13/11/2019 72.50p 72.60p 72.25p 72.25p 402152
12/11/2019 72.40p 72.42p 71.50p 72.00p 1114449
11/11/2019 69.50p 72.00p 68.65p 72.00p 1921334
08/11/2019 67.50p 68.50p 66.83p 68.50p 1913939
07/11/2019 66.87p 66.87p 66.19p 66.75p 2040396
06/11/2019 66.16p 66.90p 66.16p 66.75p 144010
05/11/2019 66.00p 66.67p 66.00p 66.50p 330821
04/11/2019 66.41p 66.69p 66.16p 66.50p 154775
01/11/2019 66.50p 66.50p 65.50p 66.00p 459479
31/10/2019 65.50p 67.50p 65.50p 66.25p 133261
30/10/2019 65.00p 67.00p 65.00p 65.75p 242737
29/10/2019 65.50p 66.00p 65.30p 66.00p 91194
28/10/2019 65.00p 66.00p 65.00p 66.00p 624571
25/10/2019 66.00p 66.00p 65.06p 65.50p 134481
24/10/2019 66.24p 66.25p 65.57p 66.25p 1232579
23/10/2019 65.50p 66.25p 65.03p 66.25p 272408
22/10/2019 65.50p 65.75p 65.08p 65.75p 175771
21/10/2019 66.00p 66.78p 65.02p 66.00p 135077
18/10/2019 66.00p 66.00p 65.02p 65.50p 341054
17/10/2019 66.00p 66.00p 65.50p 66.00p 68791
16/10/2019 66.02p 67.00p 66.02p 67.00p 51361
15/10/2019 66.50p 67.50p 66.00p 66.75p 2101909
14/10/2019 65.50p 67.50p 65.50p 66.50p 69589
11/10/2019 66.00p 66.50p 65.20p 66.50p 367368
10/10/2019 65.50p 66.00p 65.50p 66.00p 76210
09/10/2019 67.50p 67.50p 66.00p 66.50p 196788
08/10/2019 66.50p 66.50p 66.00p 66.25p 119133
07/10/2019 66.50p 67.25p 66.50p 67.25p 120350
04/10/2019 66.88p 67.50p 65.00p 67.50p 39051152
03/10/2019 66.53p 67.50p 66.50p 67.50p 26384
02/10/2019 66.94p 67.50p 66.50p 67.50p 70846
01/10/2019 66.99p 67.50p 66.50p 67.50p 66299
30/09/2019 66.52p 67.50p 66.51p 67.50p 112279
27/09/2019 67.00p 68.00p 66.52p 67.50p 991501
26/09/2019 66.50p 69.00p 66.06p 67.25p 98540
25/09/2019 66.12p 67.00p 66.00p 67.00p 886495
24/09/2019 68.00p 68.00p 66.00p 67.00p 1455012
23/09/2019 68.50p 68.75p 68.00p 68.75p 40789
20/09/2019 69.00p 69.25p 68.50p 69.25p 170849
19/09/2019 69.02p 69.50p 69.01p 69.50p 413
18/09/2019 69.00p 70.22p 69.00p 70.00p 159009
17/09/2019 69.25p 70.22p 69.00p 70.00p 50930
16/09/2019 69.00p 70.00p 69.00p 70.00p 12462
13/09/2019 69.00p 70.22p 69.00p 70.00p 53153
12/09/2019 69.25p 70.22p 69.00p 70.00p 50772
11/09/2019 69.00p 70.22p 69.00p 70.00p 114474
10/09/2019 69.00p 70.00p 69.00p 70.00p 37755
09/09/2019 69.50p 70.42p 69.50p 70.00p 82065
06/09/2019 69.50p 70.42p 69.50p 70.25p 21869
05/09/2019 70.42p 70.42p 70.25p 70.25p 14201
04/09/2019 70.00p 70.25p 69.50p 70.25p 37771
03/09/2019 69.50p 70.25p 69.50p 70.25p 74569
02/09/2019 70.00p 71.00p 70.00p 71.00p 77462
30/08/2019 71.50p 71.50p 70.02p 71.00p 38067
29/08/2019 70.04p 71.78p 70.04p 71.00p 38863
28/08/2019 70.04p 71.00p 70.04p 71.00p 18545
27/08/2019 70.04p 71.00p 70.04p 71.00p 3250
23/08/2019 70.03p 71.00p 70.00p 71.00p 55168
22/08/2019 70.06p 71.00p 70.00p 71.00p 62144
21/08/2019 70.06p 71.00p 70.04p 71.00p 34172
20/08/2019 70.03p 70.50p 70.00p 70.50p 26045
19/08/2019 70.10p 71.00p 69.75p 71.00p 24727
16/08/2019 70.04p 71.00p 70.00p 71.00p 35276
15/08/2019 70.00p 71.00p 70.00p 71.00p 35009
14/08/2019 70.25p 71.42p 70.00p 71.00p 108873
13/08/2019 72.00p 72.00p 70.04p 71.00p 148827
12/08/2019 70.52p 71.92p 70.50p 71.50p 22163
09/08/2019 70.52p 71.50p 70.50p 71.50p 93210
08/08/2019 70.80p 71.50p 70.80p 71.50p 1207
07/08/2019 71.69p 71.75p 71.00p 71.75p 78592
06/08/2019 71.29p 72.00p 71.00p 72.00p 49183
05/08/2019 72.00p 72.00p 71.00p 71.75p 620615
02/08/2019 71.99p 72.75p 71.50p 72.75p 51417
01/08/2019 72.25p 72.75p 71.50p 72.75p 47051
31/07/2019 73.72p 73.72p 71.50p 71.75p 85731
30/07/2019 72.00p 72.79p 71.50p 72.75p 61657
29/07/2019 72.90p 72.90p 71.53p 72.75p 430524
26/07/2019 72.00p 73.87p 72.00p 72.75p 858291
25/07/2019 71.50p 72.25p 71.50p 72.25p 89628
24/07/2019 71.71p 72.25p 71.45p 72.25p 420758
23/07/2019 72.00p 72.25p 71.70p 72.25p 160746
22/07/2019 72.19p 72.25p 71.60p 72.25p 60001
19/07/2019 71.85p 72.50p 71.75p 72.50p 217118
18/07/2019 71.75p 72.25p 71.60p 72.25p 50629
17/07/2019 72.60p 73.50p 72.50p 73.50p 103757
16/07/2019 73.50p 73.75p 73.00p 73.25p 548777
15/07/2019 73.75p 74.50p 73.12p 73.50p 52711
12/07/2019 73.00p 73.79p 73.00p 73.50p 821115
11/07/2019 72.25p 74.50p 72.25p 73.25p 1608218
10/07/2019 72.10p 73.95p 72.00p 73.25p 97960
09/07/2019 71.75p 73.50p 71.75p 72.75p 844294
08/07/2019 71.25p 73.95p 71.00p 72.75p 71457
05/07/2019 71.38p 73.95p 71.38p 72.75p 59202
04/07/2019 71.00p 73.64p 71.00p 71.00p 255242
03/07/2019 71.03p 72.92p 71.03p 72.50p 298248
02/07/2019 72.00p 72.50p 71.00p 72.50p 767383
01/07/2019 73.50p 73.51p 72.00p 73.50p 114198
28/06/2019 74.00p 74.86p 73.50p 74.25p 295595
27/06/2019 74.00p 75.36p 74.00p 74.50p 76934
26/06/2019 75.00p 75.75p 75.00p 75.75p 605390
25/06/2019 75.50p 76.99p 75.50p 76.25p 84437
24/06/2019 77.00p 78.20p 75.02p 77.50p 703957
21/06/2019 79.50p 80.00p 79.00p 80.00p 241181
20/06/2019 79.00p 80.96p 78.54p 79.75p 144911
19/06/2019 78.54p 80.50p 78.33p 79.50p 23264
18/06/2019 78.54p 80.52p 78.54p 79.50p 85487
17/06/2019 78.31p 79.50p 78.31p 79.50p 95214
14/06/2019 79.00p 79.50p 77.72p 79.00p 398076
13/06/2019 79.00p 79.17p 77.78p 78.50p 144186
12/06/2019 76.71p 78.78p 76.71p 78.00p 89064
11/06/2019 78.00p 79.00p 76.69p 77.75p 61147
10/06/2019 76.61p 77.50p 76.61p 77.50p 10535
07/06/2019 76.11p 77.77p 76.11p 77.50p 42267
06/06/2019 77.00p 78.00p 76.00p 76.75p 190382
05/06/2019 77.00p 78.00p 77.00p 78.00p 48576
04/06/2019 78.50p 79.22p 78.00p 78.25p 155332
03/06/2019 79.09p 79.50p 79.09p 79.50p 67523
31/05/2019 79.00p 81.00p 79.00p 80.00p 78884
30/05/2019 79.09p 80.00p 79.02p 80.00p 52839
29/05/2019 80.00p 80.00p 79.09p 80.00p 4390
28/05/2019 79.12p 80.29p 79.12p 80.00p 291704
24/05/2019 79.00p 79.65p 79.00p 79.00p 13830
23/05/2019 80.30p 80.30p 79.12p 80.00p 29509
22/05/2019 80.30p 80.30p 79.12p 80.00p 193760
21/05/2019 80.31p 80.31p 79.00p 80.00p 28165
20/05/2019 79.09p 79.75p 79.00p 79.75p 63040
17/05/2019 79.09p 80.00p 79.00p 80.00p 318369
16/05/2019 79.00p 80.31p 79.00p 80.00p 128897
15/05/2019 79.06p 80.31p 79.06p 80.00p 72700
14/05/2019 79.04p 80.31p 79.04p 80.00p 13534
13/05/2019 80.00p 80.35p 79.00p 79.50p 342915
10/05/2019 80.35p 80.35p 79.02p 80.00p 26294
09/05/2019 79.00p 80.45p 79.00p 80.00p 213376
08/05/2019 79.75p 80.46p 79.00p 80.00p 103262
07/05/2019 79.00p 80.47p 79.00p 80.00p 450882
03/05/2019 80.50p 80.50p 79.75p 80.00p 672301
02/05/2019 80.48p 80.48p 79.50p 80.00p 236361
01/05/2019 80.50p 80.50p 79.21p 80.00p 55662
30/04/2019 80.50p 80.78p 79.18p 80.00p 59908
29/04/2019 80.00p 80.50p 79.08p 80.00p 53894
26/04/2019 80.00p 80.78p 79.00p 80.00p 172973
25/04/2019 79.00p 80.00p 79.00p 80.00p 76889
24/04/2019 79.13p 80.00p 79.00p 80.00p 158738
23/04/2019 79.54p 80.00p 79.00p 79.75p 114108
18/04/2019 80.00p 80.38p 79.10p 79.75p 251772
17/04/2019 80.75p 82.28p 80.75p 81.50p 964795
16/04/2019 81.00p 81.90p 80.50p 81.50p 499128
15/04/2019 81.00p 81.00p 80.75p 81.00p 337938
12/04/2019 80.84p 80.92p 80.25p 80.50p 29062
11/04/2019 80.26p 81.21p 80.02p 80.50p 54011
10/04/2019 80.50p 80.89p 79.50p 80.50p 204187
09/04/2019 79.25p 81.00p 79.25p 80.00p 79419
08/04/2019 79.25p 80.90p 79.00p 80.00p 285306
05/04/2019 79.00p 80.78p 79.00p 80.25p 74075
04/04/2019 80.78p 80.78p 79.00p 80.00p 136513
03/04/2019 79.30p 80.19p 79.00p 80.00p 200300
02/04/2019 79.03p 80.26p 79.03p 80.00p 68923
01/04/2019 80.50p 80.77p 79.27p 80.50p 175518
29/03/2019 79.52p 80.77p 79.08p 80.50p 88836
28/03/2019 79.50p 81.12p 79.50p 80.50p 65694
27/03/2019 80.50p 81.14p 79.50p 80.50p 620307
26/03/2019 79.50p 81.48p 79.50p 80.50p 84807
25/03/2019 79.75p 80.81p 79.00p 80.25p 146606
22/03/2019 80.50p 81.40p 80.00p 80.25p 175152
21/03/2019 80.75p 81.50p 80.52p 81.50p 365926
20/03/2019 80.75p 81.50p 80.75p 81.50p 52214
19/03/2019 80.82p 81.50p 80.82p 81.50p 573976
18/03/2019 81.62p 81.62p 80.82p 81.50p 224648
15/03/2019 81.13p 81.50p 81.13p 81.50p 44424
14/03/2019 81.50p 81.96p 81.00p 81.50p 85564
13/03/2019 81.50p 82.24p 80.60p 81.25p 76963
12/03/2019 82.00p 82.48p 81.10p 81.50p 50855
11/03/2019 81.85p 82.00p 81.10p 81.50p 128795
08/03/2019 81.50p 81.63p 80.90p 81.50p 243640
07/03/2019 81.60p 81.62p 80.66p 81.25p 56486
06/03/2019 81.50p 82.48p 80.77p 81.25p 121984
05/03/2019 82.27p 82.27p 80.77p 81.75p 17493
04/03/2019 80.75p 81.75p 80.75p 81.75p 9242
01/03/2019 81.75p 81.75p 80.52p 81.75p 121306
28/02/2019 83.00p 82.50p 81.75p 81.75p 45259
27/02/2019 83.00p 83.00p 80.75p 82.50p 4446937
26/02/2019 81.00p 82.00p 81.00p 81.25p 78068
25/02/2019 81.50p 81.99p 81.24p 81.75p 2731478
22/02/2019 81.80p 82.50p 81.80p 82.50p 34425
21/02/2019 81.88p 82.50p 81.82p 82.50p 31055
20/02/2019 81.88p 82.50p 81.82p 82.50p 61082
19/02/2019 81.50p 82.75p 81.50p 82.75p 99107
18/02/2019 82.00p 82.50p 81.80p 82.50p 334800
15/02/2019 82.54p 83.00p 81.80p 82.50p 230732
14/02/2019 82.50p 82.54p 82.00p 82.50p 37007
13/02/2019 82.00p 82.79p 82.00p 82.50p 52796
12/02/2019 82.50p 82.57p 81.90p 82.50p 40498
11/02/2019 82.57p 82.57p 81.88p 82.50p 55184
08/02/2019 81.87p 82.57p 81.87p 82.50p 25710

*Close Price adjusted for both dividends and splits