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
14/01/2021 49.50p 49.50p 49.50p 49.50p 4250
13/01/2021 49.50p 51.00p 49.50p 49.50p 34376
12/01/2021 51.00p 51.15p 49.35p 49.50p 43189
11/01/2021 51.00p 51.00p 50.72p 51.00p 24421
08/01/2021 51.00p 51.40p 50.04p 51.00p 50907
07/01/2021 51.00p 51.00p 50.50p 51.00p 37187
06/01/2021 51.00p 51.45p 50.70p 51.00p 44540
05/01/2021 50.00p 52.00p 50.00p 51.00p 17888
04/01/2021 48.50p 51.92p 48.08p 50.00p 40278
01/01/2021 48.50p 49.00p 48.20p 48.50p 14230
31/12/2020 48.50p 49.00p 48.20p 48.50p 14230
30/12/2020 47.50p 50.00p 47.50p 48.50p 24057
29/12/2020 46.50p 48.00p 46.50p 47.50p 10500
28/12/2020 46.50p 47.22p 46.50p 46.50p 3388
25/12/2020 46.50p 47.22p 46.50p 46.50p 3388
24/12/2020 46.50p 47.22p 46.50p 46.50p 3388
23/12/2020 46.50p 46.50p 46.50p 46.50p 109926
22/12/2020 46.50p 46.50p 46.50p 46.50p 0
21/12/2020 46.50p 46.50p 46.00p 46.50p 19568
18/12/2020 46.50p 47.50p 46.00p 46.50p 25500
17/12/2020 46.50p 46.50p 46.50p 46.50p 0
16/12/2020 46.00p 46.96p 46.00p 46.50p 12129
15/12/2020 46.50p 46.74p 45.10p 46.00p 51540
14/12/2020 46.50p 47.70p 46.00p 46.50p 17585
11/12/2020 46.50p 47.50p 46.00p 46.50p 9527
10/12/2020 46.50p 46.50p 46.50p 46.50p 74801
09/12/2020 46.50p 47.50p 46.50p 46.50p 1810244
08/12/2020 46.50p 47.50p 46.50p 46.50p 3545
07/12/2020 46.50p 47.50p 46.50p 46.50p 1777
04/12/2020 46.50p 47.50p 46.50p 46.50p 556000
03/12/2020 46.50p 47.55p 46.00p 46.50p 6851
02/12/2020 46.50p 47.70p 46.50p 46.50p 565
01/12/2020 46.50p 47.75p 45.50p 46.50p 502975
30/11/2020 46.50p 48.00p 46.50p 46.50p 26923
27/11/2020 46.50p 47.75p 46.50p 46.50p 200416
26/11/2020 45.50p 46.96p 45.50p 46.50p 49085
25/11/2020 45.50p 45.50p 45.00p 45.50p 490270
24/11/2020 45.50p 46.94p 45.50p 45.50p 9609
23/11/2020 45.00p 46.55p 45.00p 45.50p 5789
20/11/2020 45.00p 46.00p 45.00p 45.50p 300000
19/11/2020 46.50p 46.70p 45.00p 45.00p 8425
18/11/2020 46.50p 47.00p 46.02p 46.50p 29818
17/11/2020 43.50p 46.80p 43.50p 46.50p 43132
16/11/2020 41.50p 43.95p 41.50p 43.50p 15066
13/11/2020 41.50p 41.50p 41.12p 41.50p 846
12/11/2020 41.50p 41.50p 41.50p 41.50p 0
10/11/2020 41.50p 41.60p 41.50p 41.50p 444
09/11/2020 41.50p 41.50p 41.02p 41.50p 689
06/11/2020 41.50p 41.65p 41.02p 41.50p 20575
05/11/2020 41.50p 41.50p 41.50p 41.50p 0
04/11/2020 41.50p 41.50p 41.50p 41.50p 50000
03/11/2020 41.50p 41.50p 41.28p 41.50p 1937
02/11/2020 41.80p 41.80p 41.50p 41.50p 0
30/10/2020 41.80p 41.80p 41.03p 41.80p 6307
29/10/2020 42.00p 42.00p 41.20p 41.80p 10000
28/10/2020 42.00p 42.70p 41.50p 42.00p 10994
27/10/2020 42.00p 42.96p 41.00p 42.00p 45176
26/10/2020 42.00p 42.00p 41.32p 42.00p 9191
23/10/2020 42.00p 43.00p 41.04p 42.00p 34354
22/10/2020 42.00p 42.00p 41.00p 42.00p 110
21/10/2020 42.00p 42.00p 42.00p 42.00p 25014
20/10/2020 42.00p 42.10p 41.12p 42.00p 2579
19/10/2020 42.00p 42.32p 41.25p 42.00p 58171
16/10/2020 42.00p 42.40p 41.60p 42.00p 49569
15/10/2020 42.00p 42.50p 41.60p 42.00p 31207
14/10/2020 41.50p 44.88p 40.36p 42.00p 226143
13/10/2020 41.40p 43.23p 40.00p 41.70p 23593
12/10/2020 39.00p 41.40p 38.40p 41.40p 116626
09/10/2020 39.00p 39.00p 39.00p 39.00p 0
08/10/2020 39.00p 40.00p 38.40p 39.00p 81546
07/10/2020 38.50p 39.80p 38.45p 39.00p 168898
06/10/2020 38.50p 38.50p 38.00p 38.50p 8333
05/10/2020 38.50p 38.50p 38.06p 38.50p 10248
02/10/2020 38.50p 38.50p 38.50p 38.50p 0
01/10/2020 38.50p 38.50p 38.50p 38.50p 0
30/09/2020 39.00p 39.50p 38.50p 38.50p 0
29/09/2020 39.50p 39.50p 39.00p 39.50p 35074
28/09/2020 39.00p 39.50p 39.00p 39.50p 0
25/09/2020 39.00p 39.08p 38.12p 39.00p 4385825
24/09/2020 39.00p 39.08p 39.00p 39.00p 1900000
23/09/2020 39.00p 39.08p 38.94p 39.00p 3401423
22/09/2020 39.50p 39.50p 39.00p 39.00p 17544
21/09/2020 39.50p 39.50p 39.25p 39.50p 10306
18/09/2020 40.10p 40.10p 39.50p 39.50p 88886
17/09/2020 40.50p 40.76p 40.10p 40.10p 32722
16/09/2020 41.00p 41.00p 40.00p 40.50p 50000
15/09/2020 43.50p 43.50p 40.00p 41.00p 55206
14/09/2020 43.50p 43.50p 43.00p 43.50p 232
11/09/2020 43.50p 43.50p 43.00p 43.50p 5262
10/09/2020 43.50p 43.50p 43.00p 43.50p 3564
09/09/2020 43.50p 43.50p 43.50p 43.50p 0
08/09/2020 43.50p 43.50p 43.00p 43.50p 15278
07/09/2020 43.50p 43.50p 43.30p 43.50p 4591
04/09/2020 43.50p 43.50p 43.00p 43.50p 27492
03/09/2020 43.50p 43.50p 43.50p 43.50p 13845
02/09/2020 43.50p 43.50p 43.00p 43.50p 10000
01/09/2020 44.00p 44.00p 43.36p 43.50p 98881
31/08/2020 44.00p 44.00p 43.50p 44.00p 15921
28/08/2020 44.00p 44.00p 43.50p 44.00p 15921
27/08/2020 44.00p 44.00p 43.50p 44.00p 27035
26/08/2020 44.00p 44.60p 43.36p 44.00p 25385
25/08/2020 44.50p 44.50p 43.65p 44.20p 525383
24/08/2020 43.50p 44.50p 43.06p 44.50p 38250
21/08/2020 43.50p 44.00p 43.06p 44.00p 1003
20/08/2020 43.50p 44.00p 43.50p 44.00p 0
19/08/2020 43.50p 44.40p 43.50p 44.00p 52341
18/08/2020 43.50p 44.00p 43.50p 44.00p 340000
17/08/2020 43.50p 44.48p 43.50p 44.00p 40
14/08/2020 43.50p 44.00p 42.91p 44.00p 217847
13/08/2020 45.50p 45.50p 43.91p 44.00p 210220
12/08/2020 45.50p 45.50p 44.00p 45.50p 370547
11/08/2020 45.50p 45.50p 45.45p 45.50p 42000
10/08/2020 45.50p 45.50p 44.91p 45.50p 225837
07/08/2020 45.50p 45.50p 45.50p 45.50p 150000
06/08/2020 47.50p 47.50p 45.50p 45.50p 6000
05/08/2020 47.50p 47.50p 47.50p 47.50p 0
04/08/2020 47.50p 47.50p 47.00p 47.50p 35000
03/08/2020 47.50p 47.50p 47.50p 47.50p 0
31/07/2020 47.50p 47.50p 47.50p 47.50p 0
30/07/2020 49.50p 49.50p 47.00p 47.50p 71998
29/07/2020 49.50p 49.50p 48.50p 49.50p 30472
28/07/2020 49.50p 49.99p 48.25p 49.50p 55990
27/07/2020 49.50p 51.00p 48.35p 51.00p 160277
24/07/2020 49.50p 50.50p 48.20p 49.50p 47063
23/07/2020 49.50p 49.50p 48.10p 49.50p 454960
22/07/2020 49.50p 49.50p 48.06p 49.50p 110596
21/07/2020 49.50p 49.50p 48.00p 49.50p 37970
20/07/2020 49.00p 49.88p 48.00p 49.50p 702379
17/07/2020 48.50p 49.75p 47.75p 49.00p 440801
16/07/2020 48.50p 48.50p 47.70p 48.50p 7960
15/07/2020 45.50p 49.00p 44.75p 48.50p 370565
14/07/2020 44.50p 45.00p 44.50p 45.00p 84142
13/07/2020 44.50p 45.94p 44.50p 44.50p 20137
10/07/2020 44.00p 46.00p 43.94p 44.50p 57881
09/07/2020 42.20p 44.00p 42.20p 44.00p 63514
08/07/2020 41.50p 42.20p 41.50p 42.20p 11940
07/07/2020 41.50p 41.50p 41.25p 41.50p 50000
06/07/2020 42.00p 42.00p 41.00p 41.50p 65386
03/07/2020 42.00p 42.00p 41.10p 42.00p 35000
02/07/2020 42.00p 42.00p 41.00p 42.00p 89901
01/07/2020 42.00p 42.00p 41.00p 42.00p 107109
30/06/2020 43.00p 43.00p 41.40p 42.00p 60492
29/06/2020 42.00p 44.00p 42.00p 43.00p 53289
26/06/2020 42.00p 43.00p 41.80p 42.00p 76000
25/06/2020 42.00p 42.00p 41.00p 42.00p 15921
24/06/2020 42.50p 42.50p 41.00p 42.00p 15920
23/06/2020 42.50p 42.50p 41.15p 42.50p 15920
22/06/2020 42.50p 42.95p 42.50p 42.50p 5820
19/06/2020 41.50p 42.95p 41.10p 42.50p 64221
18/06/2020 41.50p 41.90p 41.00p 41.50p 78434
17/06/2020 41.50p 41.75p 41.15p 41.50p 8814
16/06/2020 41.50p 41.50p 41.15p 41.50p 4775
15/06/2020 41.50p 41.96p 41.50p 41.50p 238
12/06/2020 41.50p 41.98p 41.00p 41.50p 55616
11/06/2020 41.50p 41.50p 41.50p 41.50p 0
10/06/2020 41.50p 42.00p 41.00p 41.50p 51448
09/06/2020 41.50p 41.50p 41.50p 41.50p 0
08/06/2020 41.50p 41.90p 41.40p 41.50p 29360
05/06/2020 41.50p 41.95p 41.50p 41.50p 9644
04/06/2020 42.00p 42.00p 41.13p 41.50p 16199
03/06/2020 44.50p 44.50p 42.00p 42.00p 41319
02/06/2020 45.00p 46.00p 43.00p 44.50p 38504
01/06/2020 41.50p 46.92p 41.50p 45.00p 72361
29/05/2020 43.00p 43.00p 43.00p 43.00p 0
28/05/2020 45.20p 45.20p 40.04p 43.00p 38100
27/05/2020 45.50p 45.50p 45.01p 45.20p 7960
26/05/2020 45.50p 45.50p 45.50p 45.50p 0
22/05/2020 45.50p 45.50p 45.45p 45.50p 2172
21/05/2020 46.00p 46.00p 43.00p 45.50p 120165
20/05/2020 46.00p 46.00p 45.04p 46.00p 795
19/05/2020 46.00p 46.00p 45.70p 46.00p 529
18/05/2020 46.00p 46.00p 46.00p 46.00p 0
15/05/2020 46.00p 46.00p 45.00p 46.00p 26521
14/05/2020 46.00p 47.00p 45.00p 46.00p 18164
13/05/2020 46.50p 46.50p 46.00p 46.00p 5465617
12/05/2020 46.50p 46.50p 45.00p 46.50p 5574
11/05/2020 46.50p 46.50p 46.25p 46.50p 3250
07/05/2020 46.50p 47.50p 46.50p 46.50p 623
06/05/2020 46.50p 46.60p 45.60p 46.50p 91841
05/05/2020 46.50p 46.50p 45.60p 46.50p 8406
04/05/2020 46.50p 47.50p 46.50p 46.50p 25000
01/05/2020 46.50p 48.00p 46.50p 46.50p 72471
30/04/2020 47.00p 48.00p 45.24p 46.50p 15049
29/04/2020 47.00p 47.00p 45.00p 47.00p 17250
28/04/2020 49.00p 49.00p 48.00p 48.00p 18261
27/04/2020 48.50p 50.00p 47.18p 49.00p 13000
24/04/2020 48.50p 49.00p 48.50p 48.50p 2040
23/04/2020 48.50p 48.50p 47.18p 48.50p 4000
22/04/2020 48.50p 48.50p 48.50p 48.50p 0
21/04/2020 50.00p 50.96p 48.50p 48.50p 363181
20/04/2020 49.50p 50.96p 49.50p 50.00p 22500
17/04/2020 48.50p 50.20p 48.50p 49.50p 1230036
16/04/2020 48.50p 50.00p 47.45p 48.50p 20822
15/04/2020 48.00p 48.50p 46.60p 48.50p 15000
14/04/2020 46.50p 49.80p 46.50p 48.00p 56000
09/04/2020 46.50p 47.00p 46.50p 46.50p 27976
08/04/2020 43.00p 46.96p 42.00p 46.50p 232353
07/04/2020 43.00p 43.00p 43.00p 43.00p 0
06/04/2020 41.00p 43.00p 41.00p 43.00p 25000
03/04/2020 46.00p 46.00p 41.00p 41.00p 47007

*Close Price adjusted for both dividends and splits