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
02/04/2020 46.00p 46.00p 46.00p 46.00p 0
01/04/2020 46.00p 46.00p 46.00p 46.00p 0
31/03/2020 46.00p 46.00p 45.00p 46.00p 72692
30/03/2020 46.00p 46.00p 46.00p 46.00p 0
27/03/2020 46.00p 46.15p 45.00p 46.00p 111444
26/03/2020 47.00p 47.25p 45.00p 46.00p 9310
25/03/2020 46.50p 47.00p 46.50p 47.00p 398724
24/03/2020 45.50p 46.50p 45.50p 46.50p 10000
23/03/2020 52.50p 52.50p 45.30p 45.50p 26500
20/03/2020 52.50p 52.50p 52.50p 52.50p 0
19/03/2020 54.50p 54.50p 52.50p 52.50p 10483
18/03/2020 55.50p 55.50p 54.00p 54.50p 1715
17/03/2020 56.00p 56.00p 55.50p 55.50p 0
16/03/2020 55.50p 56.00p 54.00p 55.50p 137064
13/03/2020 54.50p 55.50p 54.25p 55.50p 582252
12/03/2020 54.10p 54.99p 53.80p 54.50p 506660
11/03/2020 53.30p 54.50p 53.10p 54.10p 450466
10/03/2020 53.30p 53.30p 53.30p 53.30p 0
09/03/2020 53.50p 53.50p 53.00p 53.30p 8451
06/03/2020 55.50p 55.50p 54.00p 54.00p 15000
05/03/2020 58.30p 58.30p 55.50p 55.50p 27497
04/03/2020 58.30p 58.30p 58.09p 58.30p 8881
03/03/2020 58.50p 58.65p 58.30p 58.30p 8503
02/03/2020 58.50p 58.50p 58.00p 58.50p 35000
28/02/2020 58.50p 59.00p 58.00p 58.50p 343872
27/02/2020 58.50p 58.50p 58.50p 58.50p 0
26/02/2020 58.50p 58.95p 58.00p 58.50p 82500
25/02/2020 58.50p 59.00p 57.66p 58.50p 66750
24/02/2020 60.30p 60.30p 58.00p 58.60p 115384
21/02/2020 60.30p 60.30p 60.27p 60.30p 11578
20/02/2020 60.50p 60.50p 60.01p 60.30p 12152
19/02/2020 60.30p 60.50p 60.00p 60.50p 245101
18/02/2020 60.50p 60.50p 60.00p 60.30p 2000
17/02/2020 60.50p 61.62p 60.00p 60.00p 926061
14/02/2020 59.50p 60.50p 59.50p 60.50p 2419867
13/02/2020 59.50p 60.00p 59.15p 59.50p 103858
12/02/2020 59.50p 60.00p 59.50p 59.50p 72084
11/02/2020 59.50p 60.00p 59.00p 59.50p 154037
10/02/2020 59.40p 60.00p 59.40p 59.50p 36772
07/02/2020 58.00p 59.00p 58.00p 58.90p 294700
06/02/2020 57.50p 58.94p 57.00p 58.50p 195950
05/02/2020 57.50p 57.50p 57.00p 57.50p 232
04/02/2020 57.00p 57.50p 57.00p 57.50p 733258
03/02/2020 57.00p 57.00p 56.10p 57.00p 7960
31/01/2020 57.00p 57.00p 57.00p 57.00p 766195
30/01/2020 57.00p 57.00p 57.00p 57.00p 7708
29/01/2020 57.00p 57.00p 57.00p 57.00p 5000
28/01/2020 57.00p 57.00p 56.50p 57.00p 0
27/01/2020 57.50p 57.50p 56.18p 57.00p 13251
24/01/2020 57.50p 57.50p 56.06p 57.50p 10272
23/01/2020 57.50p 57.50p 56.25p 57.50p 13024
22/01/2020 58.00p 58.00p 56.36p 57.50p 36401
21/01/2020 58.00p 58.00p 58.00p 58.00p 0
20/01/2020 58.00p 58.00p 58.00p 58.00p 24000
17/01/2020 58.50p 58.50p 58.00p 58.00p 39310
16/01/2020 58.50p 58.50p 58.00p 58.50p 10000
15/01/2020 58.50p 58.50p 57.00p 58.50p 16230
14/01/2020 58.50p 58.50p 58.00p 58.50p 2000
13/01/2020 58.50p 58.50p 57.00p 58.50p 54682
10/01/2020 59.00p 59.00p 57.00p 58.50p 85172
09/01/2020 59.00p 59.00p 58.70p 59.00p 16937
08/01/2020 59.00p 59.00p 58.21p 59.00p 10000
07/01/2020 59.00p 59.00p 58.79p 59.00p 3300
06/01/2020 59.00p 59.00p 58.80p 59.00p 455
03/01/2020 59.00p 59.00p 59.00p 59.00p 0
02/01/2020 59.00p 59.00p 58.00p 59.00p 28024
31/12/2019 59.00p 59.00p 59.00p 59.00p 0
30/12/2019 59.00p 59.00p 59.00p 59.00p 0
27/12/2019 59.00p 59.46p 58.00p 59.00p 50763
24/12/2019 59.00p 59.00p 59.00p 59.00p 0
23/12/2019 59.00p 59.60p 59.00p 59.00p 35763
20/12/2019 59.00p 59.00p 58.20p 59.00p 10000
19/12/2019 59.00p 59.60p 58.00p 59.00p 58262
18/12/2019 59.00p 59.60p 58.00p 59.00p 105923
17/12/2019 59.00p 59.60p 58.30p 59.00p 130388
16/12/2019 59.00p 59.50p 58.00p 59.00p 185375
13/12/2019 59.00p 59.50p 58.60p 59.00p 113107
12/12/2019 59.50p 60.50p 57.00p 59.00p 340333

*Close Price adjusted for both dividends and splits