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
11/07/2017 94.50p 95.25p 95.25p 95.25p 74066
10/07/2017 94.50p 95.25p 94.50p 95.25p 15000
07/07/2017 95.75p 96.25p 95.50p 95.50p 166532
06/07/2017 95.75p 96.25p 96.13p 96.25p 77397
05/07/2017 95.75p 96.38p 96.13p 96.13p 32076
04/07/2017 95.75p 96.38p 96.38p 96.38p 84361
03/07/2017 95.75p 96.38p 96.38p 96.38p 57187
30/06/2017 95.75p 96.38p 95.75p 96.38p 53079
29/06/2017 95.75p 95.75p 95.75p 95.75p 30000
28/06/2017 96.00p 96.75p 96.38p 96.38p 48982
27/06/2017 96.00p 97.00p 96.75p 96.75p 60624
26/06/2017 96.00p 97.00p 96.75p 97.00p 138856
23/06/2017 96.00p 96.75p 96.25p 96.75p 51668
22/06/2017 96.00p 96.25p 96.25p 96.25p 0
21/06/2017 96.00p 96.25p 96.25p 96.25p 0
20/06/2017 96.00p 96.25p 95.88p 96.25p 0
19/06/2017 96.00p 96.25p 95.88p 95.88p 0
16/06/2017 96.00p 96.50p 95.50p 96.25p 50667
15/06/2017 95.00p 95.63p 95.00p 95.63p 25837
14/06/2017 96.03p 96.03p 94.95p 95.63p 4494
13/06/2017 94.50p 96.05p 94.50p 95.63p 32137
12/06/2017 95.99p 95.99p 95.15p 95.75p 43010
09/06/2017 95.24p 95.75p 95.20p 95.75p 40242
08/06/2017 94.75p 95.96p 94.75p 95.75p 43734
07/06/2017 96.14p 96.14p 95.11p 95.75p 8849
06/06/2017 95.80p 96.22p 95.06p 95.63p 57880
05/06/2017 95.19p 95.97p 95.05p 95.63p 65479
02/06/2017 95.06p 95.99p 95.06p 95.63p 35385
01/06/2017 95.99p 96.46p 95.03p 96.13p 136667
31/05/2017 95.76p 95.99p 95.75p 95.75p 18729
30/05/2017 94.98p 95.90p 94.98p 95.88p 130697
26/05/2017 95.03p 97.00p 94.78p 96.13p 82930
25/05/2017 96.14p 96.14p 94.75p 95.75p 108523
24/05/2017 97.50p 97.50p 94.75p 96.13p 116354
23/05/2017 95.16p 96.71p 95.16p 95.50p 105399
22/05/2017 95.01p 96.31p 95.00p 95.63p 39143
19/05/2017 96.46p 96.46p 94.75p 96.13p 27978
18/05/2017 95.84p 96.50p 95.00p 95.50p 98121
17/05/2017 95.75p 96.00p 94.75p 95.50p 121249
16/05/2017 95.00p 96.55p 95.00p 96.13p 181370
15/05/2017 96.25p 96.81p 95.13p 96.38p 233212
12/05/2017 96.80p 96.80p 96.38p 96.38p 14790
11/05/2017 96.72p 96.81p 95.45p 96.38p 147585
10/05/2017 97.00p 97.00p 95.85p 96.63p 33084
09/05/2017 95.04p 96.32p 95.04p 95.50p 30992
08/05/2017 96.06p 96.30p 94.83p 95.50p 63600
05/05/2017 95.00p 96.34p 94.83p 95.75p 56994
04/05/2017 96.29p 96.35p 95.07p 95.75p 43757
03/05/2017 96.30p 96.35p 94.61p 95.75p 72972
02/05/2017 95.00p 96.32p 94.25p 95.25p 94256
28/04/2017 94.00p 96.31p 94.00p 95.25p 52928
27/04/2017 94.00p 96.32p 94.00p 95.25p 93989
26/04/2017 96.32p 96.32p 93.98p 94.75p 37318
25/04/2017 96.32p 96.46p 93.38p 94.75p 25788
24/04/2017 96.26p 96.32p 92.50p 94.50p 159040
21/04/2017 93.00p 96.32p 93.00p 94.75p 131015
20/04/2017 95.50p 96.50p 93.00p 94.75p 37117
19/04/2017 93.50p 95.38p 93.50p 95.38p 230616
18/04/2017 94.61p 95.13p 94.00p 95.13p 107797
13/04/2017 96.50p 96.75p 93.50p 94.75p 177779
12/04/2017 95.00p 95.50p 93.54p 95.50p 187306
11/04/2017 95.00p 95.90p 94.00p 95.50p 222342
10/04/2017 95.50p 98.00p 95.50p 96.50p 51811
07/04/2017 95.75p 96.75p 95.50p 96.75p 76832
06/04/2017 95.60p 97.13p 95.60p 97.13p 120827
05/04/2017 95.50p 97.25p 95.50p 97.25p 25961
04/04/2017 95.95p 97.00p 95.91p 97.00p 41774
03/04/2017 95.95p 97.00p 95.92p 97.00p 38938
31/03/2017 96.49p 97.00p 95.88p 96.75p 65759
30/03/2017 95.88p 96.75p 95.50p 96.75p 41341
29/03/2017 96.59p 97.00p 95.95p 97.00p 52194
28/03/2017 95.95p 97.00p 95.50p 97.00p 67683
27/03/2017 96.60p 96.60p 95.95p 96.50p 6412
24/03/2017 96.61p 98.00p 95.50p 97.00p 82404
23/03/2017 96.72p 97.00p 96.61p 97.00p 66169
22/03/2017 96.72p 97.54p 95.50p 97.00p 70464
21/03/2017 96.72p 97.60p 96.00p 97.00p 93087
20/03/2017 96.72p 97.60p 96.00p 97.00p 57390
17/03/2017 98.00p 98.00p 96.63p 97.00p 110726
16/03/2017 98.00p 98.20p 96.80p 96.88p 104723
15/03/2017 96.00p 98.25p 95.50p 97.00p 169214
14/03/2017 97.50p 98.00p 96.02p 96.75p 45720
13/03/2017 96.25p 96.50p 95.00p 96.00p 172053
10/03/2017 96.25p 96.25p 94.90p 95.38p 86370
09/03/2017 96.00p 96.25p 95.26p 95.75p 110808
08/03/2017 94.50p 96.32p 94.50p 95.25p 80705
07/03/2017 96.50p 96.67p 93.00p 94.00p 617885
06/03/2017 97.00p 97.10p 97.00p 97.00p 34126
03/03/2017 97.75p 97.98p 97.25p 97.87p 58654
02/03/2017 97.50p 98.37p 97.50p 98.37p 104727
01/03/2017 98.00p 98.50p 97.75p 98.50p 45096
28/02/2017 98.25p 98.87p 98.25p 98.87p 56169
27/02/2017 98.50p 98.87p 97.75p 98.87p 81539
24/02/2017 98.99p 98.99p 98.32p 98.87p 59699
23/02/2017 99.00p 99.00p 98.32p 98.87p 96139
22/02/2017 99.48p 99.48p 98.32p 98.87p 30334
21/02/2017 98.32p 99.48p 97.75p 98.87p 41488
20/02/2017 98.25p 99.00p 97.75p 98.87p 62833
17/02/2017 98.25p 99.48p 98.25p 98.87p 73354
16/02/2017 98.22p 99.48p 98.22p 98.87p 84025
15/02/2017 98.31p 99.25p 98.25p 98.87p 63575
14/02/2017 99.50p 99.50p 98.31p 98.87p 64243
13/02/2017 99.50p 99.50p 98.87p 98.87p 4357
10/02/2017 98.31p 98.87p 98.31p 98.87p 22395
09/02/2017 99.50p 99.98p 98.31p 98.87p 45501
08/02/2017 99.50p 99.98p 98.31p 98.87p 43385
07/02/2017 98.25p 99.00p 96.87p 98.50p 121190
06/02/2017 96.31p 97.45p 96.00p 96.88p 119090
03/02/2017 97.45p 97.75p 96.88p 96.88p 15525
02/02/2017 97.45p 97.45p 96.31p 96.88p 9678
01/02/2017 97.48p 97.48p 96.30p 96.88p 44108
31/01/2017 97.50p 97.50p 96.88p 96.88p 26644
30/01/2017 96.25p 97.50p 96.25p 96.88p 95338
27/01/2017 98.00p 98.00p 96.25p 96.88p 105281
26/01/2017 96.22p 96.63p 95.75p 96.63p 28522
25/01/2017 97.50p 97.50p 96.88p 96.88p 24088
24/01/2017 96.75p 96.75p 95.54p 96.63p 99450
23/01/2017 95.28p 96.00p 95.28p 96.00p 106726
20/01/2017 96.08p 96.08p 95.00p 95.75p 65476
19/01/2017 95.10p 96.10p 94.95p 95.75p 54364
18/01/2017 95.37p 96.46p 95.37p 96.00p 35224
17/01/2017 96.47p 96.47p 95.37p 96.00p 56627
16/01/2017 95.35p 96.48p 95.35p 96.00p 43830
13/01/2017 96.58p 96.58p 95.35p 96.00p 27377
12/01/2017 96.25p 96.60p 95.00p 96.00p 70862
11/01/2017 95.35p 96.60p 95.22p 96.00p 48379
10/01/2017 95.30p 96.60p 95.30p 96.00p 68037
09/01/2017 96.60p 96.78p 95.27p 96.00p 62058
06/01/2017 95.25p 96.60p 95.25p 96.00p 61416
05/01/2017 96.60p 96.60p 95.25p 96.00p 71205
04/01/2017 95.00p 96.62p 95.00p 96.00p 62743
03/01/2017 96.25p 96.62p 95.00p 96.00p 67460
30/12/2016 95.89p 95.89p 95.25p 95.25p 10000
29/12/2016 94.73p 95.88p 94.73p 95.25p 29665
28/12/2016 94.25p 95.68p 94.25p 94.63p 6600
23/12/2016 95.68p 95.68p 94.73p 95.13p 10045
22/12/2016 95.68p 95.68p 94.50p 95.13p 79039
21/12/2016 95.00p 95.68p 94.50p 95.13p 245494
20/12/2016 95.50p 95.50p 95.13p 95.13p 37536
19/12/2016 94.28p 95.53p 94.28p 94.88p 122505
16/12/2016 94.28p 95.50p 94.28p 94.75p 48575
15/12/2016 95.00p 95.50p 94.28p 94.75p 64952
14/12/2016 94.28p 95.65p 94.28p 94.75p 86435
13/12/2016 95.00p 95.75p 94.28p 94.75p 44351
12/12/2016 95.50p 95.50p 94.27p 94.75p 134517
09/12/2016 94.10p 95.25p 94.02p 94.50p 55631
08/12/2016 95.00p 95.25p 94.02p 94.50p 44373
07/12/2016 94.50p 95.00p 93.75p 94.50p 245119
06/12/2016 94.00p 94.25p 93.75p 94.25p 111145
05/12/2016 92.50p 93.73p 92.50p 92.75p 60624
02/12/2016 92.50p 92.75p 92.50p 92.75p 30242
01/12/2016 92.50p 94.21p 92.00p 92.75p 115880
30/11/2016 90.75p 92.00p 90.25p 91.50p 767856
29/11/2016 92.50p 92.98p 90.50p 91.00p 340585
28/11/2016 94.50p 94.50p 92.85p 93.75p 112919
25/11/2016 93.00p 93.75p 93.00p 93.75p 30269
24/11/2016 93.50p 94.75p 93.25p 94.00p 209937
23/11/2016 94.38p 94.75p 93.50p 94.13p 433274
22/11/2016 94.78p 95.25p 94.00p 94.38p 309584
21/11/2016 94.78p 94.78p 93.75p 94.38p 52848
18/11/2016 94.10p 94.50p 94.10p 94.50p 16341
17/11/2016 94.00p 94.99p 94.00p 94.50p 64421
16/11/2016 95.00p 95.50p 94.10p 94.75p 387287
15/11/2016 94.74p 95.00p 94.25p 95.00p 59423
14/11/2016 94.75p 95.25p 94.25p 95.25p 88736
11/11/2016 94.75p 95.00p 94.25p 95.00p 106099
10/11/2016 94.50p 95.06p 93.61p 94.88p 10237276
09/11/2016 94.25p 95.25p 94.25p 95.25p 20897
08/11/2016 95.00p 96.00p 95.00p 95.75p 155163
07/11/2016 95.75p 96.00p 95.00p 96.00p 50716
04/11/2016 95.25p 96.25p 95.00p 96.00p 145278
03/11/2016 96.75p 97.25p 96.00p 96.50p 162098
02/11/2016 97.25p 97.62p 96.89p 97.62p 12488
01/11/2016 97.40p 97.62p 96.75p 97.62p 102617
31/10/2016 97.45p 97.62p 96.75p 97.62p 93096
28/10/2016 97.45p 98.89p 96.85p 97.75p 116160
27/10/2016 97.00p 97.75p 96.75p 97.75p 106142
26/10/2016 97.25p 98.00p 97.22p 98.00p 30610
25/10/2016 97.50p 98.25p 97.19p 97.75p 160037
24/10/2016 98.50p 98.50p 96.85p 98.00p 78571
21/10/2016 96.85p 97.25p 96.85p 97.25p 27216
20/10/2016 98.25p 98.25p 97.00p 97.38p 62173
19/10/2016 98.80p 99.00p 97.52p 98.00p 121812
18/10/2016 97.75p 99.02p 97.75p 98.12p 77241
17/10/2016 98.55p 98.55p 97.75p 97.75p 12500
14/10/2016 97.25p 98.77p 97.25p 97.87p 62467
13/10/2016 98.50p 98.78p 96.75p 96.75p 187820
12/10/2016 97.68p 97.68p 96.95p 97.50p 61378
11/10/2016 98.34p 98.34p 97.38p 97.38p 83085
10/10/2016 98.50p 98.50p 97.07p 97.75p 2427789
07/10/2016 97.23p 97.75p 97.23p 97.75p 19954
06/10/2016 97.46p 97.62p 97.05p 97.62p 21680
05/10/2016 97.44p 98.70p 96.25p 97.62p 139177
04/10/2016 97.50p 98.03p 97.00p 97.25p 67698
03/10/2016 98.00p 98.00p 96.82p 97.25p 22934
30/09/2016 96.70p 97.70p 96.10p 96.63p 19008
29/09/2016 98.00p 98.00p 95.25p 98.00p 178601
28/09/2016 97.59p 97.59p 95.75p 96.63p 32340
27/09/2016 98.00p 98.00p 95.89p 96.63p 78555
26/09/2016 96.00p 97.72p 96.00p 96.63p 63267

*Close Price adjusted for both dividends and splits