Mckay Securities (MCKS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mckay Securities

Date Open High Low Close* Volume
24/10/2016 186.25p 187.75p 185.00p 186.25p 32609
21/10/2016 189.00p 189.00p 186.00p 188.75p 37824
20/10/2016 191.00p 191.00p 189.50p 190.00p 34025
19/10/2016 185.25p 189.29p 185.00p 186.00p 51121
18/10/2016 186.00p 189.02p 180.00p 188.25p 108383
17/10/2016 189.75p 189.75p 182.00p 186.00p 28611
14/10/2016 189.00p 192.25p 189.00p 190.88p 15330
13/10/2016 189.75p 190.25p 186.00p 188.50p 38731
12/10/2016 194.25p 194.25p 189.75p 191.00p 52152
11/10/2016 195.75p 198.00p 193.50p 195.00p 24640
10/10/2016 198.50p 198.50p 193.00p 193.38p 31267
07/10/2016 200.00p 200.25p 198.00p 198.50p 25800
06/10/2016 204.00p 205.14p 200.00p 200.00p 24112
05/10/2016 201.50p 207.75p 201.50p 205.00p 24143
04/10/2016 199.75p 203.00p 197.28p 201.00p 1446535
03/10/2016 198.00p 203.50p 198.00p 201.25p 23990
30/09/2016 198.00p 203.00p 198.00p 203.00p 64467
29/09/2016 203.00p 203.00p 200.00p 201.38p 58969
28/09/2016 202.25p 203.00p 202.25p 203.00p 26935
27/09/2016 206.00p 206.00p 200.00p 201.00p 86545
26/09/2016 204.00p 206.25p 202.00p 202.00p 56431
23/09/2016 202.00p 203.50p 202.00p 202.50p 217163
22/09/2016 198.00p 202.00p 196.75p 200.00p 232776
21/09/2016 198.00p 198.00p 194.00p 195.62p 75928
20/09/2016 188.00p 197.75p 188.00p 193.00p 23407
19/09/2016 189.00p 194.40p 188.00p 188.00p 89802
16/09/2016 196.00p 196.00p 186.75p 186.75p 50075
15/09/2016 185.00p 195.00p 185.00p 192.00p 186326
14/09/2016 185.00p 190.00p 185.00p 190.00p 16470
13/09/2016 188.00p 195.00p 187.00p 192.50p 29880
12/09/2016 188.00p 190.00p 188.00p 190.00p 20863
09/09/2016 190.00p 195.00p 187.50p 187.50p 13873
08/09/2016 190.00p 192.00p 186.49p 190.00p 33825
07/09/2016 182.00p 188.75p 182.00p 185.00p 9437
06/09/2016 183.25p 183.25p 178.00p 178.00p 37925
05/09/2016 183.50p 185.50p 180.00p 180.00p 34636
02/09/2016 185.00p 186.13p 180.00p 183.00p 25010
01/09/2016 184.00p 186.00p 180.25p 184.00p 21494
31/08/2016 180.25p 185.25p 180.00p 184.75p 27588
30/08/2016 180.00p 184.00p 180.00p 180.00p 42926
26/08/2016 187.00p 189.37p 180.00p 183.00p 22029
25/08/2016 190.00p 190.00p 185.00p 185.00p 23041
24/08/2016 191.00p 193.50p 187.25p 187.25p 29013
23/08/2016 194.50p 195.00p 190.00p 192.25p 31069
22/08/2016 188.25p 194.50p 185.25p 193.75p 23991
19/08/2016 192.00p 193.00p 188.00p 190.00p 52986
18/08/2016 185.50p 191.00p 182.16p 189.50p 28091
17/08/2016 183.00p 183.55p 183.00p 183.38p 24069
16/08/2016 180.00p 183.00p 179.50p 181.38p 34563
15/08/2016 183.00p 185.00p 180.00p 181.00p 69297
12/08/2016 185.00p 186.75p 178.00p 178.00p 30376
11/08/2016 195.00p 195.00p 188.28p 191.50p 6109
10/08/2016 186.00p 194.75p 185.25p 186.25p 115528
09/08/2016 191.00p 195.00p 191.00p 193.00p 2322
08/08/2016 188.00p 195.00p 186.00p 186.00p 19063
05/08/2016 186.50p 190.00p 186.50p 186.50p 15669
04/08/2016 192.00p 192.00p 190.00p 190.00p 11089
03/08/2016 186.00p 195.00p 186.00p 186.50p 23429
02/08/2016 195.00p 195.00p 184.95p 186.00p 820
01/08/2016 195.00p 196.76p 190.00p 190.00p 5317
29/07/2016 195.00p 195.75p 184.25p 194.00p 23262
28/07/2016 177.00p 195.00p 177.00p 180.75p 50204
27/07/2016 180.00p 183.50p 174.82p 183.00p 20328
26/07/2016 165.50p 180.00p 165.50p 175.00p 20101
25/07/2016 180.00p 180.00p 173.00p 178.25p 11647
22/07/2016 170.00p 178.66p 170.00p 173.00p 81694
21/07/2016 180.00p 180.62p 173.00p 174.00p 74673
20/07/2016 165.00p 174.47p 165.00p 170.00p 12764
19/07/2016 165.00p 174.00p 165.00p 171.25p 160320
18/07/2016 165.00p 173.00p 165.00p 167.00p 1170790
15/07/2016 165.00p 172.93p 165.00p 170.00p 103954
14/07/2016 182.00p 182.00p 165.00p 170.25p 428837
13/07/2016 175.00p 175.50p 170.25p 173.75p 1217226
12/07/2016 180.00p 182.69p 172.50p 172.50p 67780
11/07/2016 172.00p 174.80p 167.50p 167.50p 63851
08/07/2016 159.00p 175.00p 155.00p 174.50p 214019
07/07/2016 148.00p 162.50p 142.00p 157.25p 330566
06/07/2016 152.00p 152.00p 140.00p 142.00p 411479
05/07/2016 165.00p 169.00p 152.00p 155.00p 1158606
04/07/2016 168.25p 171.88p 165.25p 166.62p 166798
01/07/2016 175.00p 175.00p 167.00p 175.00p 158911
30/06/2016 165.00p 168.50p 164.00p 165.00p 243300
29/06/2016 169.00p 170.00p 162.41p 165.00p 28448
28/06/2016 170.00p 187.54p 161.50p 168.00p 274398
27/06/2016 201.00p 205.02p 162.25p 162.25p 73163
24/06/2016 205.00p 214.00p 194.78p 200.00p 29442
23/06/2016 219.75p 225.00p 213.00p 224.00p 680718
22/06/2016 211.00p 217.28p 210.25p 210.25p 98939
21/06/2016 210.25p 215.00p 207.50p 210.25p 60821
20/06/2016 221.00p 221.00p 210.00p 210.00p 81513
17/06/2016 215.00p 220.00p 208.75p 208.75p 3484434
16/06/2016 208.00p 213.75p 206.00p 206.00p 22037
15/06/2016 211.00p 211.00p 205.25p 206.25p 25892
14/06/2016 203.00p 212.31p 200.50p 204.00p 123009
13/06/2016 212.00p 213.00p 203.25p 211.25p 106277
10/06/2016 215.50p 218.89p 212.00p 212.00p 35143
09/06/2016 218.00p 223.75p 217.25p 217.25p 24803
08/06/2016 215.25p 218.58p 215.00p 217.25p 117420
07/06/2016 215.00p 225.00p 213.75p 214.50p 1884266
06/06/2016 215.00p 224.50p 214.25p 214.25p 13622
03/06/2016 220.00p 223.66p 210.00p 215.00p 245346
02/06/2016 225.00p 231.00p 212.00p 218.50p 911038
01/06/2016 230.00p 238.75p 230.00p 232.00p 37933
31/05/2016 238.00p 238.00p 230.00p 237.00p 66157
27/05/2016 235.75p 238.00p 235.50p 235.50p 45034
26/05/2016 237.00p 237.00p 232.63p 233.50p 5928
25/05/2016 233.00p 235.75p 230.00p 230.00p 17082
24/05/2016 230.00p 232.00p 226.00p 228.87p 86525
23/05/2016 222.25p 232.00p 220.25p 232.00p 147338
20/05/2016 222.25p 228.50p 222.25p 228.50p 10182
19/05/2016 222.25p 228.50p 222.25p 228.50p 5449
18/05/2016 222.00p 227.82p 221.68p 223.50p 30811
17/05/2016 223.00p 226.00p 223.00p 223.00p 23481
16/05/2016 222.25p 225.38p 221.90p 222.00p 4713
13/05/2016 229.75p 230.00p 223.00p 230.00p 2553
12/05/2016 225.00p 225.00p 220.00p 225.00p 37004
11/05/2016 224.75p 224.75p 217.08p 223.50p 592792
10/05/2016 224.75p 225.00p 217.00p 225.00p 7024
09/05/2016 222.00p 224.75p 216.00p 220.88p 24288
06/05/2016 226.75p 226.75p 218.00p 219.00p 16386
05/05/2016 230.00p 230.00p 221.50p 221.50p 28787
04/05/2016 228.00p 235.00p 225.00p 225.00p 4599
03/05/2016 235.00p 236.00p 235.00p 236.00p 9540
29/04/2016 232.00p 235.54p 232.00p 232.00p 15797
28/04/2016 235.00p 237.92p 233.00p 233.00p 53768
27/04/2016 232.00p 238.00p 229.25p 233.50p 71417
26/04/2016 235.00p 236.88p 234.94p 236.88p 7020
25/04/2016 235.00p 235.00p 233.00p 233.00p 81545
22/04/2016 241.75p 241.75p 232.00p 232.00p 1970
21/04/2016 240.00p 240.00p 233.00p 240.00p 6181
20/04/2016 232.25p 234.78p 232.00p 232.50p 66868
19/04/2016 235.00p 240.40p 232.00p 232.00p 89497
18/04/2016 242.00p 242.00p 235.00p 235.00p 7166
15/04/2016 245.00p 245.00p 238.50p 240.88p 5430
14/04/2016 232.00p 238.50p 238.00p 238.50p 0
13/04/2016 232.00p 238.00p 232.00p 238.00p 38243
12/04/2016 233.00p 235.00p 230.00p 230.00p 398562
11/04/2016 240.00p 241.00p 233.00p 233.00p 229634
08/04/2016 240.00p 240.00p 239.00p 240.00p 415212
07/04/2016 240.00p 240.00p 237.37p 237.37p 17
06/04/2016 239.75p 239.75p 238.00p 238.75p 9243
05/04/2016 240.00p 240.00p 230.00p 239.00p 13605
04/04/2016 240.00p 240.00p 231.00p 240.00p 13604
01/04/2016 230.00p 235.00p 230.00p 233.00p 10782
31/03/2016 240.00p 240.00p 230.00p 239.75p 342870
30/03/2016 227.00p 237.63p 227.00p 237.63p 7360
29/03/2016 230.00p 235.00p 224.35p 235.00p 13233
24/03/2016 225.00p 230.00p 225.00p 225.50p 12405
23/03/2016 232.47p 232.47p 225.81p 229.50p 3135
22/03/2016 228.00p 237.00p 220.00p 237.00p 104999
21/03/2016 230.50p 236.75p 230.00p 230.50p 122068
18/03/2016 236.75p 237.75p 231.54p 236.75p 1582
17/03/2016 230.00p 238.40p 230.00p 230.00p 413
16/03/2016 233.00p 236.00p 233.00p 234.00p 18587
15/03/2016 237.30p 237.30p 236.00p 236.00p 7025
14/03/2016 240.00p 240.00p 233.00p 236.00p 3001
11/03/2016 240.00p 240.00p 233.25p 240.00p 2680
10/03/2016 233.50p 237.66p 232.00p 233.50p 1743
09/03/2016 235.00p 235.00p 232.00p 232.00p 38092
08/03/2016 232.25p 234.01p 232.00p 232.00p 23610
07/03/2016 232.00p 240.00p 232.00p 232.00p 39174
04/03/2016 240.00p 240.00p 237.00p 240.00p 11578
03/03/2016 232.00p 238.00p 232.00p 238.00p 5833
02/03/2016 242.00p 242.00p 233.88p 238.50p 3173
01/03/2016 240.00p 240.00p 238.63p 240.00p 1184
29/02/2016 238.00p 238.00p 238.00p 238.00p 101
26/02/2016 240.00p 240.00p 233.00p 233.00p 8715
25/02/2016 238.00p 238.00p 232.00p 238.00p 13041
24/02/2016 232.00p 234.00p 232.00p 232.00p 12897
23/02/2016 236.00p 236.00p 230.00p 233.00p 13728
22/02/2016 238.00p 238.00p 237.00p 237.00p 1059
19/02/2016 233.25p 233.75p 233.50p 233.50p 0
18/02/2016 233.25p 233.75p 233.25p 233.75p 414
17/02/2016 232.00p 237.48p 232.00p 232.00p 3798
16/02/2016 240.25p 240.50p 235.63p 235.63p 585
15/02/2016 235.00p 235.00p 230.00p 231.00p 42335
12/02/2016 237.75p 238.00p 226.75p 226.75p 23496
11/02/2016 227.00p 238.00p 227.00p 238.00p 2095
10/02/2016 231.25p 234.00p 229.00p 230.00p 11126
09/02/2016 242.00p 242.00p 230.00p 230.00p 12770
08/02/2016 238.00p 238.00p 238.00p 238.00p 17811
05/02/2016 243.75p 245.00p 235.00p 235.00p 21878
04/02/2016 235.00p 244.75p 235.00p 238.00p 12806
03/02/2016 235.00p 238.63p 230.00p 236.00p 27368
02/02/2016 250.00p 250.00p 237.00p 237.00p 100131
01/02/2016 252.00p 255.25p 250.00p 250.00p 5266
29/01/2016 255.00p 255.00p 250.00p 250.00p 14867
28/01/2016 253.00p 255.00p 250.00p 250.00p 5836
27/01/2016 250.00p 250.32p 246.08p 250.00p 8052
26/01/2016 245.00p 250.00p 243.50p 245.13p 23863
25/01/2016 242.00p 244.00p 242.00p 243.00p 25676
22/01/2016 245.00p 245.00p 240.00p 242.00p 21892
21/01/2016 243.00p 243.00p 235.00p 237.00p 229339
20/01/2016 245.00p 248.00p 239.00p 239.00p 9884
19/01/2016 264.00p 264.00p 254.75p 254.75p 10956
18/01/2016 255.00p 262.56p 255.00p 255.00p 849
15/01/2016 264.75p 270.00p 255.74p 258.50p 118323
14/01/2016 263.00p 263.00p 255.64p 256.00p 19005
13/01/2016 265.00p 265.00p 256.34p 264.00p 523778
12/01/2016 265.00p 265.00p 255.00p 255.00p 16565

*Close Price adjusted for both dividends and splits