MJ Hudson Group NPV (MJH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MJ Hudson Group NPV

Date Open High Low Close* Volume
08/08/2022 31.25p 31.50p 31.19p 31.25p 69762
05/08/2022 31.25p 31.41p 31.19p 31.25p 31418
04/08/2022 31.25p 31.30p 31.20p 31.25p 26376
03/08/2022 31.55p 32.10p 31.00p 31.25p 506366
02/08/2022 35.25p 35.25p 32.01p 33.00p 365770
01/08/2022 35.25p 35.40p 34.50p 35.25p 11768
29/07/2022 34.75p 35.25p 34.75p 35.25p 23000
28/07/2022 34.50p 35.00p 34.50p 34.75p 77616
27/07/2022 33.75p 34.80p 33.55p 34.50p 90008
26/07/2022 33.75p 34.00p 33.38p 33.75p 556570
25/07/2022 34.50p 35.00p 33.75p 33.75p 130757
22/07/2022 34.50p 34.50p 34.16p 34.50p 21787
21/07/2022 33.75p 34.75p 33.75p 34.50p 288992
20/07/2022 34.00p 34.50p 33.05p 33.75p 390477
19/07/2022 35.50p 35.50p 34.00p 34.25p 210890
18/07/2022 35.50p 35.90p 35.50p 35.50p 13178
15/07/2022 35.50p 36.01p 35.50p 36.00p 22600
14/07/2022 35.50p 35.50p 35.30p 35.50p 7689
13/07/2022 35.75p 35.75p 35.00p 35.50p 10000
12/07/2022 35.50p 37.80p 35.50p 35.75p 395759
11/07/2022 35.75p 36.00p 34.05p 34.50p 146872
08/07/2022 36.25p 36.32p 35.96p 36.25p 172053
07/07/2022 36.25p 36.34p 36.25p 36.25p 242
06/07/2022 37.00p 37.00p 36.00p 36.25p 30040
05/07/2022 37.50p 37.65p 36.00p 37.00p 44248
04/07/2022 38.25p 38.25p 37.15p 37.75p 41327
01/07/2022 38.25p 38.25p 38.07p 38.25p 4439
30/06/2022 38.50p 38.50p 38.00p 38.25p 200003
29/06/2022 38.25p 38.25p 38.25p 38.25p 0
28/06/2022 38.25p 38.37p 38.07p 38.25p 31163
27/06/2022 38.00p 38.50p 38.00p 38.25p 267261
24/06/2022 37.75p 38.40p 37.55p 38.00p 147130
23/06/2022 38.50p 38.50p 37.00p 37.50p 163399
22/06/2022 39.50p 39.50p 38.00p 38.50p 193939
21/06/2022 39.50p 39.50p 39.00p 39.50p 31471
20/06/2022 39.50p 39.70p 39.00p 39.50p 12578
17/06/2022 39.75p 39.75p 39.00p 39.50p 23039
16/06/2022 40.25p 40.25p 39.50p 39.75p 101118
15/06/2022 40.25p 40.75p 39.65p 40.25p 15267
14/06/2022 40.25p 40.83p 39.50p 40.25p 22561
13/06/2022 41.00p 41.00p 39.00p 40.00p 94586
10/06/2022 41.00p 41.70p 41.00p 41.00p 12203
09/06/2022 41.00p 41.00p 40.18p 41.00p 62445
08/06/2022 41.00p 41.00p 40.10p 41.00p 75412
07/06/2022 41.25p 41.25p 40.00p 41.00p 98153
06/06/2022 40.50p 41.45p 40.43p 41.25p 1462929
03/06/2022 40.50p 40.50p 40.43p 40.50p 10280
02/06/2022 40.50p 40.50p 40.43p 40.50p 10280
01/06/2022 40.50p 40.50p 40.43p 40.50p 10280
31/05/2022 40.00p 40.65p 40.00p 40.50p 398884
30/05/2022 39.75p 40.00p 39.70p 40.00p 166296
27/05/2022 40.00p 40.00p 39.65p 39.75p 72690
26/05/2022 40.00p 40.29p 39.50p 40.00p 28243
25/05/2022 39.75p 40.50p 39.50p 40.00p 177879
24/05/2022 40.00p 40.05p 39.00p 39.75p 30685
23/05/2022 39.50p 40.70p 39.50p 40.00p 131028
20/05/2022 40.00p 40.38p 39.00p 39.50p 114782
19/05/2022 39.25p 40.40p 38.75p 40.00p 138814
18/05/2022 40.50p 40.85p 39.00p 39.00p 374787
17/05/2022 38.25p 40.40p 38.20p 40.00p 343456
16/05/2022 35.75p 38.90p 35.75p 37.50p 411431
13/05/2022 35.10p 35.90p 35.10p 35.75p 662432
12/05/2022 36.00p 36.90p 35.00p 35.10p 453059
11/05/2022 33.75p 34.00p 33.22p 33.75p 12000
10/05/2022 33.75p 34.10p 33.00p 33.75p 196941
09/05/2022 33.75p 34.25p 33.75p 34.25p 17176
06/05/2022 34.25p 34.25p 34.00p 34.25p 22396
05/05/2022 34.50p 34.50p 34.25p 34.25p 220511
04/05/2022 35.00p 35.00p 34.11p 34.50p 38884
03/05/2022 35.25p 35.25p 34.30p 35.00p 44661
02/05/2022 35.50p 35.65p 35.05p 35.25p 79514
29/04/2022 35.50p 35.65p 35.05p 35.25p 79514
28/04/2022 35.75p 36.30p 35.12p 35.50p 104039
27/04/2022 35.75p 35.75p 35.55p 35.75p 113992
26/04/2022 36.00p 36.45p 35.75p 35.75p 40900
25/04/2022 36.50p 37.00p 35.33p 36.00p 68558
22/04/2022 39.00p 39.00p 36.00p 36.50p 371626
21/04/2022 39.00p 39.00p 38.14p 39.00p 39515
20/04/2022 39.00p 39.36p 38.52p 39.00p 56688
19/04/2022 36.00p 39.90p 36.00p 39.00p 280137
18/04/2022 35.25p 36.80p 34.50p 36.00p 36659
15/04/2022 35.25p 36.80p 34.50p 36.00p 36659
14/04/2022 35.25p 36.80p 34.50p 36.00p 36659
13/04/2022 35.50p 35.50p 34.86p 35.25p 14980
12/04/2022 38.50p 38.74p 34.60p 35.50p 318113
11/04/2022 35.50p 36.25p 35.35p 36.25p 83384
08/04/2022 35.00p 35.50p 34.55p 35.50p 86633
07/04/2022 33.35p 35.44p 33.35p 35.00p 202562
06/04/2022 32.55p 33.44p 32.40p 33.35p 188791
05/04/2022 33.25p 33.25p 31.50p 32.55p 491554
04/04/2022 33.50p 33.50p 33.00p 33.25p 1231914
01/04/2022 34.30p 34.40p 33.00p 33.50p 801302
31/03/2022 35.50p 35.60p 33.75p 34.30p 264297
30/03/2022 35.50p 35.95p 35.00p 35.50p 105792
29/03/2022 35.50p 35.70p 35.00p 35.50p 143588
28/03/2022 36.50p 36.50p 35.26p 35.50p 11193
25/03/2022 36.20p 36.50p 35.40p 36.50p 290809
24/03/2022 36.20p 36.49p 35.40p 36.20p 51070
23/03/2022 35.50p 37.00p 35.50p 36.20p 6
22/03/2022 36.30p 36.30p 35.50p 35.50p 89410
21/03/2022 37.50p 38.00p 36.05p 36.30p 76369
18/03/2022 34.50p 37.50p 34.50p 37.50p 216064
17/03/2022 34.50p 34.80p 34.50p 34.50p 11500
16/03/2022 32.70p 36.00p 32.05p 34.50p 784473
15/03/2022 32.70p 33.00p 32.00p 32.70p 74991
14/03/2022 32.70p 32.97p 32.50p 32.70p 124006
11/03/2022 33.20p 33.20p 32.07p 32.70p 87317
10/03/2022 33.50p 33.50p 33.00p 33.20p 44095
09/03/2022 33.50p 33.90p 33.00p 33.50p 263586
08/03/2022 33.80p 34.00p 33.13p 33.40p 209822
07/03/2022 35.30p 35.30p 33.00p 33.80p 112211
04/03/2022 36.60p 36.60p 35.00p 35.30p 197230
03/03/2022 36.60p 36.90p 36.48p 36.60p 100000
02/03/2022 36.50p 37.00p 36.48p 36.60p 77239
01/03/2022 36.20p 36.80p 35.75p 36.20p 213052
28/02/2022 37.20p 38.50p 35.55p 36.60p 455267
25/02/2022 37.80p 38.00p 36.16p 37.40p 241753
24/02/2022 39.50p 39.50p 37.00p 38.00p 169514
23/02/2022 40.00p 40.00p 39.18p 39.50p 90009
22/02/2022 40.00p 40.40p 39.44p 40.00p 233668
21/02/2022 40.20p 40.80p 39.81p 40.40p 253436
18/02/2022 40.20p 40.23p 39.78p 40.20p 81774
17/02/2022 40.20p 40.25p 39.70p 40.20p 20085
16/02/2022 40.20p 40.20p 40.20p 40.20p 0
15/02/2022 40.20p 40.45p 39.42p 40.20p 58530
14/02/2022 40.60p 41.00p 39.60p 40.20p 238580
11/02/2022 40.40p 41.50p 40.12p 40.60p 106810
10/02/2022 39.70p 40.99p 39.18p 40.40p 549408
09/02/2022 39.90p 40.10p 39.08p 39.70p 120181
08/02/2022 40.70p 40.70p 39.90p 39.90p 109380
07/02/2022 41.00p 41.00p 40.50p 40.70p 191573
04/02/2022 41.00p 41.00p 40.60p 41.00p 51868
03/02/2022 41.00p 41.75p 40.00p 41.00p 414343
02/02/2022 41.00p 41.00p 40.28p 41.00p 55760
01/02/2022 41.50p 41.50p 40.66p 41.00p 87041
31/01/2022 38.00p 42.00p 37.00p 41.50p 545771
28/01/2022 36.50p 36.50p 36.00p 36.50p 78454
27/01/2022 37.30p 37.30p 35.02p 36.50p 661198
26/01/2022 38.70p 38.70p 37.10p 37.30p 34660
25/01/2022 38.20p 39.40p 38.00p 38.70p 98036
24/01/2022 40.50p 40.60p 37.00p 38.20p 255890
21/01/2022 42.00p 43.00p 40.60p 40.60p 215975
20/01/2022 41.40p 43.00p 41.40p 42.00p 83617
19/01/2022 42.20p 42.20p 41.06p 41.40p 79227
18/01/2022 42.00p 43.00p 42.00p 42.20p 48145
17/01/2022 42.20p 43.56p 41.56p 42.00p 662815
14/01/2022 38.50p 43.00p 38.00p 42.20p 11725640
13/01/2022 39.00p 39.35p 38.00p 38.50p 627470
12/01/2022 39.10p 39.40p 38.60p 39.00p 35110
10/01/2022 39.30p 39.49p 39.00p 39.30p 65996
07/01/2022 40.20p 40.40p 39.00p 39.30p 141723
06/01/2022 40.50p 40.50p 40.00p 40.20p 257937
05/01/2022 40.50p 40.70p 40.02p 40.50p 61030
04/01/2022 40.50p 40.50p 40.00p 40.50p 30330
31/12/2021 40.50p 40.50p 40.50p 40.50p 0
30/12/2021 40.50p 40.50p 39.20p 40.50p 48466
29/12/2021 40.50p 40.50p 40.44p 40.50p 16226
24/12/2021 40.50p 40.50p 40.17p 40.50p 26758
23/12/2021 40.50p 40.75p 40.15p 40.50p 104861
22/12/2021 40.50p 40.60p 40.08p 40.50p 25857
21/12/2021 41.80p 42.00p 40.00p 40.50p 542951
20/12/2021 42.40p 42.40p 41.00p 41.80p 36631
17/12/2021 42.70p 42.89p 42.00p 42.40p 572663
16/12/2021 42.90p 43.05p 42.50p 42.70p 898425
15/12/2021 42.90p 43.05p 42.40p 42.90p 619583
14/12/2021 43.20p 43.80p 42.66p 42.90p 501183
13/12/2021 44.20p 44.20p 42.42p 43.20p 62908
10/12/2021 44.50p 44.50p 44.00p 44.20p 70883
09/12/2021 44.50p 44.50p 44.50p 44.50p 0
08/12/2021 44.50p 44.60p 44.15p 44.50p 169000
07/12/2021 44.50p 44.93p 43.60p 44.50p 141376
06/12/2021 44.50p 44.60p 44.05p 44.50p 40451
03/12/2021 44.50p 44.65p 44.05p 44.50p 39219
02/12/2021 44.50p 45.00p 44.00p 44.50p 112585
01/12/2021 44.50p 46.50p 44.00p 44.50p 132783
30/11/2021 44.50p 44.50p 44.02p 44.50p 29607
29/11/2021 44.50p 45.00p 44.00p 44.50p 166066
26/11/2021 45.50p 45.50p 43.10p 44.50p 86568
25/11/2021 45.50p 47.00p 45.00p 45.50p 479403
24/11/2021 43.60p 43.60p 42.00p 42.50p 286234
23/11/2021 41.50p 43.80p 41.50p 43.50p 856932
22/11/2021 41.50p 42.00p 41.05p 41.50p 168317
19/11/2021 41.50p 42.00p 40.47p 41.50p 219254
18/11/2021 45.50p 46.00p 41.00p 41.40p 1374892
17/11/2021 46.50p 46.50p 45.00p 45.50p 555878
16/11/2021 47.50p 48.00p 46.05p 46.30p 89907
15/11/2021 48.00p 48.00p 47.05p 47.50p 25395
12/11/2021 49.00p 50.00p 46.48p 48.00p 225956
11/11/2021 45.20p 49.00p 44.55p 49.00p 16099613
10/11/2021 44.50p 46.00p 44.50p 45.20p 65902
09/11/2021 44.50p 45.00p 44.00p 44.50p 184064
08/11/2021 45.20p 45.20p 44.00p 44.50p 79667
05/11/2021 45.00p 45.40p 45.00p 45.20p 118715
04/11/2021 43.30p 45.40p 43.13p 45.00p 1593241
03/11/2021 45.10p 45.75p 43.00p 43.30p 308233
02/11/2021 46.20p 46.40p 45.00p 45.10p 25102
01/11/2021 46.20p 46.20p 46.00p 46.20p 14829
29/10/2021 46.50p 47.00p 46.00p 46.20p 13070
28/10/2021 46.50p 46.55p 46.10p 46.50p 63434
27/10/2021 46.20p 47.00p 46.10p 46.50p 278162

*Close Price adjusted for both dividends and splits