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
26/10/2021 46.20p 46.20p 46.00p 46.20p 138579
25/10/2021 47.30p 47.40p 46.00p 46.20p 263651
22/10/2021 47.30p 47.30p 47.10p 47.30p 45077
21/10/2021 47.30p 47.50p 47.00p 47.30p 1321579
20/10/2021 47.30p 47.30p 47.05p 47.30p 10729
19/10/2021 47.50p 47.60p 47.00p 47.30p 33316
18/10/2021 47.50p 48.00p 47.00p 47.50p 207373
15/10/2021 48.50p 49.00p 47.00p 47.50p 70250
14/10/2021 48.50p 48.50p 48.00p 48.50p 64262
13/10/2021 48.20p 48.50p 47.00p 48.50p 61711
12/10/2021 48.20p 48.40p 48.00p 48.20p 110086
11/10/2021 48.20p 48.40p 48.00p 48.20p 173469
08/10/2021 48.20p 48.20p 48.00p 48.20p 63110
07/10/2021 48.30p 48.55p 47.21p 48.20p 101869
06/10/2021 50.25p 50.50p 48.00p 48.30p 258243
05/10/2021 50.25p 50.25p 50.00p 50.25p 14799
04/10/2021 50.25p 50.50p 50.00p 50.25p 370988
01/10/2021 50.25p 50.25p 50.00p 50.25p 40374
30/09/2021 50.25p 50.25p 50.01p 50.25p 1987314
29/09/2021 50.25p 51.00p 50.00p 50.25p 58100
28/09/2021 51.75p 51.75p 50.00p 50.25p 161529
27/09/2021 51.75p 52.00p 51.06p 51.75p 149359
24/09/2021 52.50p 52.50p 51.05p 51.75p 46073
23/09/2021 52.50p 52.50p 52.00p 52.50p 67046
22/09/2021 52.50p 52.50p 52.00p 52.50p 7761
21/09/2021 52.50p 52.50p 52.00p 52.50p 108950
20/09/2021 53.50p 53.50p 52.00p 52.50p 65433
17/09/2021 53.50p 54.00p 53.05p 53.50p 23718
16/09/2021 54.50p 55.00p 53.05p 53.50p 32158
15/09/2021 54.50p 54.50p 54.15p 54.50p 12292
14/09/2021 56.50p 56.50p 52.00p 54.50p 180785
13/09/2021 57.50p 57.50p 56.00p 56.50p 225022
10/09/2021 57.50p 58.00p 57.00p 57.50p 134134
09/09/2021 57.50p 57.50p 57.00p 57.50p 31078
08/09/2021 58.50p 58.50p 57.00p 57.50p 84974
07/09/2021 58.50p 58.50p 57.00p 58.50p 49586
06/09/2021 58.50p 59.00p 57.00p 58.00p 27877
03/09/2021 58.00p 59.00p 57.50p 58.00p 74384
02/09/2021 57.50p 59.00p 57.00p 58.00p 66754
01/09/2021 57.50p 57.88p 57.35p 57.50p 113599
31/08/2021 58.25p 58.25p 57.25p 57.50p 264137
27/08/2021 56.00p 58.90p 55.40p 58.00p 303829
26/08/2021 56.00p 56.96p 56.00p 56.00p 38257
25/08/2021 56.00p 56.86p 55.00p 55.00p 146078
24/08/2021 54.00p 57.00p 54.00p 56.00p 379478
23/08/2021 54.00p 54.19p 53.57p 54.00p 253212
20/08/2021 54.00p 54.50p 53.10p 54.00p 191755
19/08/2021 52.00p 54.00p 52.00p 54.00p 172348
18/08/2021 54.00p 55.50p 51.10p 52.00p 82948
17/08/2021 54.00p 54.48p 53.10p 54.00p 71170
16/08/2021 53.50p 54.50p 53.00p 54.00p 28557
13/08/2021 53.25p 53.75p 52.50p 53.25p 271519
12/08/2021 56.50p 58.00p 52.01p 53.25p 308248
11/08/2021 53.75p 54.30p 53.09p 53.75p 136559
10/08/2021 53.50p 54.30p 53.00p 53.75p 74864
09/08/2021 52.00p 53.50p 52.00p 53.50p 67306
06/08/2021 53.25p 53.25p 51.30p 52.00p 45491
05/08/2021 52.00p 53.25p 52.00p 53.25p 18391
04/08/2021 49.75p 53.72p 49.66p 52.00p 400232
03/08/2021 49.75p 50.50p 49.40p 49.75p 475599
02/08/2021 49.50p 50.40p 49.00p 49.75p 651136
30/07/2021 49.50p 50.00p 49.50p 50.00p 94445
29/07/2021 49.75p 50.50p 49.50p 49.50p 9994
28/07/2021 49.75p 50.15p 49.50p 49.75p 107241
27/07/2021 49.75p 50.25p 49.75p 49.75p 184699
26/07/2021 49.75p 50.50p 49.55p 49.75p 43869
23/07/2021 50.00p 50.50p 49.66p 49.75p 165985
22/07/2021 50.00p 51.00p 50.00p 50.00p 19268
21/07/2021 49.50p 51.00p 49.50p 50.00p 73485
20/07/2021 49.50p 49.95p 49.00p 49.50p 41445
19/07/2021 50.00p 50.44p 49.11p 49.50p 114531
16/07/2021 49.50p 51.00p 49.50p 50.00p 827811
15/07/2021 49.50p 51.00p 49.00p 49.50p 776946
14/07/2021 49.50p 50.00p 49.40p 49.50p 160230
13/07/2021 50.50p 51.00p 48.00p 49.50p 2048896
12/07/2021 50.50p 50.50p 50.00p 50.50p 83701
09/07/2021 50.50p 50.73p 50.00p 50.50p 514629
08/07/2021 52.25p 52.25p 50.05p 50.50p 246358
07/07/2021 52.25p 52.25p 52.00p 52.25p 74008
06/07/2021 52.25p 52.50p 51.00p 52.25p 75952
05/07/2021 52.25p 52.25p 52.00p 52.25p 63130
02/07/2021 52.25p 52.25p 52.17p 52.25p 18832
01/07/2021 52.25p 52.45p 52.00p 52.25p 547870
30/06/2021 52.25p 52.38p 52.03p 52.25p 45859
29/06/2021 52.25p 52.50p 52.00p 52.00p 60656
28/06/2021 52.50p 55.00p 52.00p 55.00p 829505
25/06/2021 52.00p 53.00p 52.00p 52.50p 386563
24/06/2021 52.00p 52.90p 51.70p 52.00p 47581
23/06/2021 53.00p 54.00p 51.00p 53.00p 140311
22/06/2021 54.00p 55.00p 53.00p 53.00p 192080
21/06/2021 52.00p 55.00p 52.00p 54.00p 442659
18/06/2021 51.50p 53.00p 51.50p 52.00p 588579
17/06/2021 52.00p 54.00p 50.00p 51.50p 204065
16/06/2021 52.50p 53.00p 51.20p 53.00p 334678
15/06/2021 52.00p 54.00p 52.00p 52.50p 433387
14/06/2021 51.50p 54.00p 51.00p 52.00p 1289407
11/06/2021 50.00p 51.00p 49.00p 50.00p 485013
10/06/2021 49.50p 50.00p 48.75p 50.00p 205000
09/06/2021 49.70p 50.50p 48.50p 49.50p 55924
08/06/2021 49.50p 50.00p 48.66p 49.70p 46553
07/06/2021 50.00p 51.00p 49.00p 49.50p 133054
04/06/2021 50.00p 50.00p 50.00p 50.00p 40
03/06/2021 50.00p 50.00p 49.10p 50.00p 46188
02/06/2021 49.00p 50.48p 49.00p 50.00p 253423
01/06/2021 49.00p 50.00p 47.00p 49.00p 81006
31/05/2021 49.50p 50.10p 48.00p 49.00p 22200
28/05/2021 49.50p 50.10p 48.00p 49.00p 22200
27/05/2021 49.50p 49.50p 48.15p 49.50p 12281
26/05/2021 49.50p 50.25p 49.50p 49.50p 1393
25/05/2021 49.50p 51.00p 48.50p 49.50p 91167
24/05/2021 49.50p 49.50p 49.50p 49.50p 22223
21/05/2021 50.50p 50.50p 48.12p 49.50p 134882
20/05/2021 49.50p 52.00p 49.20p 50.50p 423590
19/05/2021 48.00p 50.34p 48.00p 49.50p 100239
18/05/2021 47.00p 48.00p 47.00p 48.00p 390500
17/05/2021 47.00p 47.94p 46.75p 47.00p 39858
14/05/2021 45.50p 47.96p 45.50p 47.00p 419751
13/05/2021 46.00p 46.45p 45.04p 45.50p 34637
12/05/2021 46.50p 47.94p 45.06p 46.00p 93022
11/05/2021 46.50p 47.00p 46.50p 46.50p 75510
10/05/2021 46.50p 47.50p 45.06p 46.50p 108522
07/05/2021 47.50p 47.50p 46.00p 46.50p 97128
06/05/2021 47.50p 48.00p 47.00p 47.50p 448984
05/05/2021 47.50p 47.50p 47.50p 47.50p 54321
04/05/2021 47.50p 48.00p 47.50p 47.50p 85407
03/05/2021 48.00p 48.00p 47.50p 47.50p 4280
30/04/2021 48.00p 48.00p 47.50p 47.50p 4280
29/04/2021 48.00p 48.00p 47.90p 48.00p 43748
28/04/2021 47.50p 48.60p 47.40p 48.60p 22126
27/04/2021 48.00p 48.00p 47.50p 48.00p 55030
26/04/2021 48.50p 48.50p 48.50p 48.50p 10525
23/04/2021 48.20p 49.00p 48.20p 48.50p 140602
22/04/2021 48.50p 48.50p 48.45p 48.50p 100037
21/04/2021 48.50p 49.00p 48.00p 48.60p 147935
20/04/2021 48.00p 49.00p 48.00p 48.50p 308343
19/04/2021 46.50p 48.00p 46.50p 48.00p 145956
16/04/2021 46.50p 46.61p 46.35p 46.50p 20792
15/04/2021 46.50p 46.81p 46.50p 46.50p 69941
14/04/2021 46.00p 47.00p 46.00p 46.50p 409781
13/04/2021 45.00p 45.80p 45.00p 45.50p 56053
12/04/2021 45.00p 45.75p 45.00p 45.50p 1000
09/04/2021 46.50p 46.60p 44.97p 45.50p 95659
08/04/2021 45.50p 47.00p 45.50p 46.50p 96764
07/04/2021 42.00p 46.50p 41.50p 46.00p 312431
06/04/2021 41.40p 43.00p 40.92p 42.00p 97488
01/04/2021 41.00p 42.00p 40.75p 41.40p 490041
31/03/2021 40.50p 41.00p 40.00p 41.00p 747785
30/03/2021 40.50p 41.00p 40.00p 40.50p 362022
29/03/2021 40.50p 40.50p 39.00p 40.50p 154102
26/03/2021 42.20p 42.20p 40.00p 40.50p 55018
25/03/2021 42.50p 42.50p 42.00p 42.20p 117638
24/03/2021 42.50p 42.50p 41.20p 42.50p 13500
23/03/2021 44.50p 44.50p 41.84p 42.50p 322402
22/03/2021 41.80p 45.00p 41.80p 44.50p 68000
19/03/2021 41.40p 42.40p 41.40p 41.80p 339012
18/03/2021 42.30p 42.40p 40.32p 41.40p 395307
17/03/2021 42.30p 42.30p 42.00p 42.30p 8400
16/03/2021 42.30p 42.30p 42.10p 42.30p 32327
15/03/2021 42.30p 42.60p 42.30p 42.30p 488276
12/03/2021 42.30p 42.31p 42.00p 42.30p 58095
11/03/2021 42.30p 42.32p 42.30p 42.30p 7059
10/03/2021 42.30p 42.35p 42.00p 42.30p 30160
09/03/2021 42.30p 42.44p 42.00p 42.30p 132347
08/03/2021 42.00p 42.52p 42.00p 42.30p 126750
05/03/2021 41.70p 42.60p 41.50p 42.00p 318991
04/03/2021 41.50p 42.00p 41.05p 41.70p 393383
03/03/2021 41.00p 41.98p 41.00p 41.50p 91320
02/03/2021 41.00p 41.12p 40.00p 41.00p 51341
01/03/2021 41.00p 41.48p 40.00p 41.00p 83411
26/02/2021 41.50p 41.50p 40.00p 41.00p 43860
25/02/2021 41.50p 41.50p 40.78p 41.50p 28746
24/02/2021 42.50p 42.50p 40.18p 41.50p 139516
23/02/2021 43.10p 43.10p 41.70p 42.50p 98000
22/02/2021 43.30p 43.30p 43.00p 43.30p 48924
19/02/2021 43.30p 43.30p 43.00p 43.30p 36350
18/02/2021 43.50p 44.00p 43.00p 43.30p 21829
17/02/2021 43.50p 43.50p 43.00p 43.50p 22857
16/02/2021 43.50p 43.50p 43.00p 43.50p 92311
15/02/2021 43.50p 43.50p 43.02p 43.50p 89563
12/02/2021 43.30p 43.50p 43.10p 43.50p 396218
11/02/2021 43.50p 43.50p 43.30p 43.30p 74905
10/02/2021 43.50p 43.50p 43.00p 43.50p 144996
09/02/2021 43.50p 44.00p 41.92p 43.50p 3477173
08/02/2021 43.50p 44.00p 43.50p 43.50p 163
05/02/2021 44.50p 44.50p 43.00p 43.50p 27659
04/02/2021 44.50p 45.00p 44.50p 44.50p 3
03/02/2021 44.50p 44.50p 44.35p 44.50p 33153
02/02/2021 46.00p 46.00p 45.30p 45.30p 42000
01/02/2021 47.00p 47.00p 46.00p 46.00p 0
29/01/2021 47.00p 47.00p 46.40p 47.00p 3507
28/01/2021 47.00p 47.00p 45.00p 47.00p 13611
27/01/2021 47.00p 47.00p 46.25p 47.00p 17273
26/01/2021 47.50p 47.50p 46.00p 47.00p 21648
25/01/2021 47.50p 47.50p 47.50p 47.50p 38093
22/01/2021 47.50p 47.50p 45.85p 47.50p 521102
21/01/2021 47.50p 47.50p 45.50p 47.50p 16070
20/01/2021 47.50p 48.12p 46.60p 47.50p 549168
19/01/2021 48.50p 48.50p 47.50p 47.50p 29764
18/01/2021 49.00p 49.00p 47.25p 48.50p 68524
15/01/2021 49.50p 49.90p 48.00p 49.00p 70046

*Close Price adjusted for both dividends and splits