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
07/02/2019 81.86p 82.58p 81.86p 82.50p 20604
06/02/2019 82.58p 82.58p 81.50p 82.50p 71117
05/02/2019 82.00p 82.75p 82.00p 82.75p 35720
04/02/2019 81.86p 82.70p 81.86p 82.50p 48393
01/02/2019 81.86p 82.73p 81.86p 82.50p 25440
31/01/2019 81.86p 82.75p 81.86p 82.50p 75787
30/01/2019 81.85p 82.50p 81.85p 82.50p 21070
29/01/2019 82.76p 82.76p 81.83p 82.50p 30083
28/01/2019 82.24p 82.75p 82.24p 82.75p 443473
25/01/2019 82.92p 82.92p 82.24p 82.75p 14040
24/01/2019 82.21p 82.92p 82.21p 82.75p 9867
23/01/2019 83.57p 83.57p 82.21p 82.75p 13200
22/01/2019 81.98p 83.20p 81.50p 83.00p 92360
21/01/2019 81.50p 83.25p 81.50p 83.25p 348720
18/01/2019 81.77p 82.92p 81.77p 82.75p 59729
17/01/2019 82.00p 83.26p 82.00p 82.75p 23801
16/01/2019 83.85p 84.00p 83.50p 83.50p 83634
15/01/2019 83.43p 84.50p 83.35p 83.75p 529130
14/01/2019 83.31p 84.00p 83.25p 83.25p 82497
11/01/2019 83.43p 84.00p 83.25p 83.25p 63614
10/01/2019 83.50p 84.00p 83.25p 83.25p 69051
09/01/2019 83.43p 83.49p 82.95p 83.00p 38809
08/01/2019 82.90p 83.49p 82.90p 83.00p 82475
07/01/2019 83.10p 83.49p 83.00p 83.00p 35136
04/01/2019 83.44p 83.44p 83.01p 83.25p 17249
03/01/2019 83.00p 83.25p 83.00p 83.25p 23895
02/01/2019 83.44p 83.44p 83.00p 83.25p 18984
31/12/2018 82.83p 83.00p 82.83p 83.00p 7042
28/12/2018 83.44p 84.00p 83.00p 83.25p 30669
27/12/2018 83.44p 83.44p 83.25p 83.25p 22000
24/12/2018 83.44p 83.44p 83.25p 83.25p 10000
21/12/2018 83.64p 83.64p 83.50p 83.50p 6048
20/12/2018 83.00p 83.63p 83.00p 83.50p 202954
19/12/2018 83.31p 83.32p 83.13p 83.25p 14915
18/12/2018 83.50p 83.81p 83.26p 83.50p 86199
17/12/2018 83.50p 84.49p 83.50p 84.00p 22905
14/12/2018 84.50p 84.97p 83.75p 84.25p 285073
13/12/2018 84.50p 85.50p 84.50p 85.50p 305581
12/12/2018 85.00p 85.75p 85.00p 85.50p 59451
11/12/2018 85.00p 86.25p 85.00p 86.25p 2710
10/12/2018 85.50p 86.25p 85.50p 86.25p 56945
07/12/2018 86.02p 87.00p 86.02p 87.00p 84580
06/12/2018 86.96p 87.00p 86.13p 87.00p 41914
05/12/2018 87.00p 87.00p 86.13p 87.00p 223829
04/12/2018 86.13p 87.00p 86.13p 87.00p 42728
03/12/2018 86.50p 87.00p 86.50p 87.00p 3029
30/11/2018 86.63p 87.00p 86.13p 87.00p 50189
29/11/2018 86.50p 87.25p 86.50p 87.00p 90969
28/11/2018 87.00p 87.50p 86.63p 87.50p 91628
27/11/2018 87.13p 89.00p 87.13p 88.00p 52003
26/11/2018 87.10p 88.00p 87.10p 88.00p 94335
23/11/2018 88.00p 88.00p 88.00p 88.00p 11306
22/11/2018 87.00p 88.00p 87.00p 88.00p 42615
21/11/2018 88.00p 88.00p 88.00p 88.00p 6818
20/11/2018 87.10p 88.00p 87.06p 88.00p 36943
19/11/2018 87.50p 88.42p 87.02p 88.00p 107765
16/11/2018 87.76p 88.42p 87.76p 88.25p 27877
15/11/2018 89.00p 89.00p 87.70p 88.25p 102060
14/11/2018 87.66p 88.48p 87.66p 88.25p 64460
13/11/2018 88.00p 88.98p 88.00p 88.25p 56421
12/11/2018 89.00p 89.00p 88.00p 88.75p 98482
09/11/2018 88.22p 89.00p 88.22p 88.75p 98593
08/11/2018 89.00p 89.00p 88.22p 88.75p 76089
07/11/2018 88.23p 89.50p 88.23p 88.75p 40142
06/11/2018 89.00p 89.00p 88.29p 89.00p 35950
05/11/2018 88.28p 90.00p 88.28p 89.00p 32755
02/11/2018 89.00p 89.00p 88.28p 89.00p 27649
01/11/2018 88.26p 89.00p 88.26p 89.00p 18139
31/10/2018 89.00p 89.00p 89.00p 89.00p 24787
30/10/2018 88.50p 89.68p 88.00p 89.00p 124130
29/10/2018 89.00p 89.50p 89.00p 89.25p 86448
26/10/2018 89.00p 90.26p 89.00p 89.75p 42418
25/10/2018 90.26p 90.26p 89.00p 89.75p 107306
24/10/2018 89.50p 89.96p 89.50p 89.50p 82598
23/10/2018 89.97p 90.76p 89.97p 90.25p 16507
22/10/2018 89.99p 90.00p 89.81p 90.00p 53649
19/10/2018 89.96p 90.50p 89.81p 90.00p 36765
18/10/2018 90.25p 91.00p 89.52p 90.25p 84178
17/10/2018 91.25p 91.98p 90.95p 91.25p 83339
16/10/2018 90.50p 91.25p 90.50p 91.25p 80130
15/10/2018 91.00p 92.00p 90.50p 91.25p 82794
12/10/2018 91.00p 92.00p 90.41p 91.50p 79654
11/10/2018 90.50p 90.50p 88.52p 90.50p 79586
10/10/2018 90.50p 90.50p 89.00p 90.00p 85509
09/10/2018 90.00p 90.43p 88.50p 89.50p 62812
08/10/2018 90.00p 90.50p 89.52p 90.00p 95789
05/10/2018 89.38p 90.00p 89.25p 89.25p 39490
04/10/2018 89.99p 90.00p 89.25p 89.25p 29422
03/10/2018 89.00p 90.00p 88.89p 89.00p 894213
02/10/2018 88.24p 89.00p 87.79p 88.25p 57382
01/10/2018 87.98p 88.00p 87.38p 88.00p 29696
28/09/2018 87.42p 88.00p 87.42p 88.00p 21617
27/09/2018 87.00p 88.00p 87.00p 88.00p 70125
26/09/2018 88.00p 88.00p 87.39p 88.00p 559712
25/09/2018 87.62p 88.00p 87.38p 88.00p 220419
24/09/2018 87.62p 88.00p 86.50p 88.00p 44646
21/09/2018 89.00p 89.00p 87.38p 88.00p 71698
20/09/2018 87.63p 89.00p 87.38p 88.00p 63026
19/09/2018 87.63p 88.00p 87.38p 88.00p 28288
18/09/2018 87.03p 88.00p 87.02p 88.00p 368153
17/09/2018 87.14p 88.00p 87.02p 88.00p 54349
14/09/2018 87.65p 88.00p 87.02p 88.00p 20574
13/09/2018 87.58p 88.68p 87.02p 88.00p 912819
12/09/2018 87.58p 88.00p 87.14p 88.00p 45637
11/09/2018 87.14p 88.00p 87.14p 88.00p 64198
10/09/2018 87.14p 88.00p 87.14p 88.00p 5912
07/09/2018 87.60p 88.00p 87.60p 88.00p 7561
06/09/2018 87.22p 88.00p 87.14p 88.00p 16372
05/09/2018 87.10p 88.00p 87.10p 88.00p 60251
04/09/2018 87.10p 87.75p 87.10p 87.75p 18928
03/09/2018 87.10p 87.75p 87.10p 87.75p 54339
31/08/2018 87.50p 87.88p 87.50p 87.75p 59828
30/08/2018 87.90p 88.25p 87.60p 88.25p 53913
29/08/2018 87.60p 88.25p 87.60p 88.25p 50365
28/08/2018 87.60p 88.25p 87.60p 88.25p 46393
24/08/2018 88.00p 88.25p 87.60p 88.25p 104785
23/08/2018 88.00p 89.04p 87.88p 88.25p 549526
22/08/2018 89.10p 89.10p 88.50p 89.00p 44479
21/08/2018 89.00p 89.53p 89.00p 89.00p 10193
20/08/2018 89.00p 89.25p 89.25p 89.25p 0
17/08/2018 89.00p 89.53p 88.85p 89.25p 66914
16/08/2018 89.65p 89.65p 88.75p 89.25p 56361
15/08/2018 89.68p 89.68p 89.25p 89.25p 132467
14/08/2018 89.68p 89.68p 89.04p 89.25p 34605
13/08/2018 89.10p 89.68p 89.00p 89.25p 60204
10/08/2018 88.50p 89.68p 88.50p 89.25p 100456
09/08/2018 89.99p 89.99p 88.50p 89.25p 53545
08/08/2018 89.68p 89.68p 89.25p 89.25p 28990
07/08/2018 89.00p 89.79p 89.00p 89.25p 56961
06/08/2018 89.68p 89.68p 89.25p 89.25p 60596
03/08/2018 89.92p 89.92p 89.10p 89.25p 30804
02/08/2018 89.04p 89.70p 89.04p 89.25p 94026
01/08/2018 89.02p 89.92p 89.02p 89.25p 41776
31/07/2018 89.70p 89.74p 89.00p 89.25p 59105
30/07/2018 89.70p 89.70p 89.00p 89.25p 46913
27/07/2018 89.74p 89.74p 89.00p 89.25p 9657
26/07/2018 89.75p 89.75p 89.00p 89.25p 40520
25/07/2018 89.00p 89.83p 89.00p 89.25p 56813
24/07/2018 89.75p 89.92p 89.00p 89.25p 60977
23/07/2018 89.75p 89.75p 89.25p 89.25p 3360
20/07/2018 89.75p 90.00p 89.03p 89.25p 43022
19/07/2018 89.50p 89.75p 88.85p 89.25p 2665961
18/07/2018 90.33p 90.33p 89.50p 89.75p 408784
17/07/2018 90.50p 90.50p 89.46p 89.75p 645409
16/07/2018 89.45p 90.45p 89.45p 89.75p 77513
13/07/2018 90.50p 90.50p 89.75p 89.75p 10183
12/07/2018 89.00p 90.50p 89.00p 90.00p 60785
11/07/2018 89.38p 89.75p 89.17p 89.75p 314199
10/07/2018 90.00p 90.50p 88.00p 89.75p 149610
09/07/2018 88.99p 89.50p 88.75p 88.75p 32321
06/07/2018 88.00p 87.75p 87.75p 87.75p 30000
05/07/2018 88.00p 88.50p 87.56p 87.75p 95212
04/07/2018 87.50p 88.00p 87.50p 87.50p 44234
03/07/2018 87.80p 88.00p 87.50p 87.50p 190201
02/07/2018 87.83p 87.88p 87.03p 87.50p 296081
29/06/2018 87.03p 87.83p 87.03p 87.25p 53896
28/06/2018 87.00p 88.00p 87.00p 87.00p 82950
27/06/2018 87.25p 87.50p 86.51p 87.50p 23043
26/06/2018 86.25p 87.33p 86.25p 86.75p 19351
25/06/2018 86.71p 86.75p 86.71p 86.75p 6046
22/06/2018 86.74p 86.83p 85.50p 86.25p 48991
21/06/2018 85.50p 86.75p 85.25p 86.00p 111956
20/06/2018 86.00p 86.88p 86.00p 86.00p 250193
19/06/2018 86.75p 86.75p 85.90p 86.25p 74502
18/06/2018 86.46p 86.75p 85.50p 86.25p 46601
15/06/2018 85.88p 86.84p 85.88p 86.25p 19566
14/06/2018 85.87p 86.40p 85.87p 86.25p 80521
13/06/2018 86.00p 86.60p 86.00p 86.50p 81945
12/06/2018 87.00p 87.00p 85.79p 86.25p 78965
11/06/2018 85.50p 86.41p 85.50p 86.25p 54088
08/06/2018 86.42p 86.42p 85.79p 86.25p 22832
07/06/2018 86.44p 86.44p 85.79p 86.25p 246326
06/06/2018 86.00p 86.46p 85.78p 86.25p 492255
05/06/2018 86.00p 86.62p 85.75p 86.25p 201102
04/06/2018 86.32p 86.49p 85.65p 86.25p 44660
01/06/2018 86.50p 86.75p 86.01p 86.50p 57003
31/05/2018 86.00p 86.50p 86.00p 86.50p 76493
30/05/2018 86.37p 87.00p 86.37p 87.00p 703462
29/05/2018 86.37p 87.00p 86.37p 87.00p 6908
25/05/2018 86.37p 87.00p 86.37p 87.00p 54553
24/05/2018 86.37p 87.00p 86.37p 87.00p 50686
23/05/2018 87.15p 87.15p 86.00p 87.00p 115183
22/05/2018 87.00p 87.77p 86.00p 87.00p 109395
21/05/2018 86.36p 87.78p 86.36p 87.00p 104474
18/05/2018 87.00p 87.36p 86.36p 87.00p 103375
17/05/2018 87.00p 87.78p 86.00p 87.00p 55784
16/05/2018 86.36p 87.17p 86.36p 87.00p 16326
15/05/2018 87.17p 87.38p 86.35p 87.00p 91041
14/05/2018 86.33p 87.18p 86.33p 87.00p 81870
11/05/2018 87.17p 87.18p 86.32p 87.00p 70683
10/05/2018 86.50p 87.18p 86.00p 87.00p 681656
09/05/2018 87.00p 87.00p 86.16p 86.75p 245630
08/05/2018 86.42p 86.42p 85.74p 86.25p 345483
04/05/2018 86.00p 86.42p 85.74p 86.25p 147762
03/05/2018 86.00p 87.00p 86.00p 86.00p 1087465
02/05/2018 86.00p 86.23p 85.00p 86.00p 362075
01/05/2018 85.41p 86.24p 85.41p 86.00p 85629
30/04/2018 85.94p 86.25p 85.25p 86.00p 690949
27/04/2018 85.50p 86.22p 85.50p 85.50p 537958
26/04/2018 85.47p 85.47p 84.41p 85.00p 51659

*Close Price adjusted for both dividends and splits