A&J Mucklow Group (MKLW) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. A&J Mucklow Group

Date Open High Low Close* Volume
15/08/2007 348.00p 359.50p 346.00p 350.00p 24241
14/08/2007 350.50p 363.00p 347.00p 347.00p 40807
13/08/2007 360.00p 363.00p 353.25p 363.00p 25156
10/08/2007 351.00p 364.75p 348.00p 364.75p 15226
09/08/2007 360.25p 375.00p 351.00p 364.75p 41685
08/08/2007 365.50p 372.00p 361.00p 369.50p 89808
07/08/2007 377.75p 377.75p 365.00p 375.00p 21297
06/08/2007 366.25p 372.25p 363.50p 370.25p 17599
03/08/2007 365.00p 369.25p 363.50p 369.00p 16067
02/08/2007 370.25p 372.75p 365.00p 371.00p 31488
01/08/2007 370.00p 386.00p 359.00p 359.00p 8578683
31/07/2007 381.75p 384.25p 370.00p 382.50p 24071
30/07/2007 375.00p 379.00p 365.00p 365.00p 18023
27/07/2007 374.00p 382.00p 369.00p 369.00p 26949
26/07/2007 383.75p 393.75p 371.75p 371.75p 23263
25/07/2007 390.00p 393.50p 380.00p 380.00p 25242
24/07/2007 395.00p 400.00p 390.25p 395.25p 19779
23/07/2007 399.75p 400.00p 397.00p 398.00p 7191
20/07/2007 408.00p 408.00p 395.00p 397.00p 17650
19/07/2007 409.75p 409.75p 396.00p 397.75p 19506
18/07/2007 405.00p 405.00p 399.00p 399.00p 6150
17/07/2007 408.00p 408.50p 404.00p 404.00p 10641
16/07/2007 410.00p 418.75p 408.00p 410.00p 16482
13/07/2007 423.75p 424.00p 410.25p 424.00p 3678
12/07/2007 418.00p 418.25p 410.00p 410.00p 39482
11/07/2007 425.00p 425.00p 415.00p 420.00p 35519
10/07/2007 415.50p 424.75p 415.00p 424.75p 24042
09/07/2007 405.00p 423.50p 395.25p 423.50p 19140
06/07/2007 407.00p 407.00p 395.00p 407.00p 68009
05/07/2007 416.00p 416.00p 405.25p 405.25p 31568
04/07/2007 427.75p 427.75p 412.75p 416.00p 86483
03/07/2007 432.75p 432.75p 420.00p 420.75p 51134
02/07/2007 404.00p 425.00p 402.75p 425.00p 146510
29/06/2007 393.00p 410.00p 387.50p 410.00p 65231
28/06/2007 389.75p 391.75p 385.75p 390.00p 61463
27/06/2007 390.00p 390.00p 379.25p 388.25p 19492
26/06/2007 390.25p 400.00p 390.00p 390.00p 65147
25/06/2007 390.25p 402.75p 387.00p 393.75p 36016
22/06/2007 400.00p 400.00p 386.00p 392.00p 29459
21/06/2007 398.00p 400.00p 390.00p 400.00p 44627
20/06/2007 405.00p 405.25p 398.00p 400.00p 16295
19/06/2007 410.25p 411.50p 406.50p 406.50p 5667
18/06/2007 425.00p 425.00p 405.00p 418.00p 7934
15/06/2007 420.00p 420.00p 415.00p 420.00p 32720
14/06/2007 410.00p 410.00p 405.00p 409.00p 27886
13/06/2007 410.00p 412.75p 410.00p 412.00p 10469
12/06/2007 410.00p 425.00p 410.00p 413.00p 29378
11/06/2007 425.00p 425.00p 407.00p 420.25p 190971
08/06/2007 410.00p 422.00p 407.00p 407.00p 241956
07/06/2007 412.25p 420.00p 405.50p 415.00p 118985
06/06/2007 430.00p 434.25p 400.00p 408.00p 27667
05/06/2007 440.25p 451.75p 430.00p 432.00p 17519
04/06/2007 440.25p 451.75p 440.25p 449.50p 5733
01/06/2007 437.00p 450.00p 437.00p 445.00p 15448
31/05/2007 429.00p 455.00p 426.50p 455.00p 22830
30/05/2007 436.00p 448.00p 425.00p 439.00p 20846
29/05/2007 445.00p 450.00p 441.50p 441.50p 8881
25/05/2007 452.50p 460.00p 446.25p 449.00p 8639
24/05/2007 452.50p 460.00p 445.00p 446.25p 14541
23/05/2007 456.00p 460.00p 456.00p 457.75p 2828
22/05/2007 449.75p 451.50p 449.25p 449.25p 50576
21/05/2007 445.25p 448.50p 445.00p 451.50p 21039
18/05/2007 443.00p 447.00p 443.00p 446.75p 6573
17/05/2007 428.50p 449.75p 428.50p 446.00p 48681
16/05/2007 455.00p 455.00p 427.00p 428.75p 67612
15/05/2007 455.25p 463.00p 455.00p 457.00p 16916
14/05/2007 463.00p 463.25p 463.00p 463.25p 6511
11/05/2007 463.25p 464.75p 463.00p 463.50p 58927
10/05/2007 479.00p 479.25p 463.00p 472.50p 134674
09/05/2007 475.00p 475.00p 465.00p 465.25p 16631
08/05/2007 468.25p 480.00p 465.25p 472.00p 30131
04/05/2007 465.25p 475.00p 465.25p 465.25p 13672
03/05/2007 479.75p 480.00p 476.50p 480.00p 10482
02/05/2007 474.75p 482.50p 465.00p 465.25p 16382
01/05/2007 466.00p 469.75p 462.00p 468.50p 4119
30/04/2007 440.25p 475.00p 440.25p 469.75p 180261
27/04/2007 440.00p 440.00p 437.00p 440.00p 13089
26/04/2007 433.25p 438.75p 433.25p 437.00p 1016093
25/04/2007 439.50p 439.50p 425.00p 433.75p 31705
24/04/2007 440.25p 450.00p 434.00p 439.75p 45581
23/04/2007 450.00p 450.00p 440.75p 450.00p 32548
20/04/2007 440.00p 445.00p 440.00p 445.00p 65105
19/04/2007 448.00p 449.75p 441.00p 441.00p 27922
18/04/2007 449.50p 453.75p 443.00p 451.00p 77637
17/04/2007 454.75p 454.75p 443.00p 443.00p 25106
16/04/2007 455.50p 455.50p 452.00p 452.00p 24996
13/04/2007 456.00p 460.00p 455.25p 457.50p 74521
12/04/2007 473.00p 473.00p 453.00p 456.00p 58317
11/04/2007 469.00p 469.75p 465.00p 469.00p 89920
10/04/2007 478.75p 479.00p 467.00p 477.25p 30128
05/04/2007 467.25p 475.00p 467.25p 474.75p 11834
04/04/2007 470.25p 477.50p 467.00p 472.00p 79274
03/04/2007 470.25p 477.00p 467.00p 467.00p 27083
02/04/2007 480.00p 480.00p 470.00p 477.00p 4804
30/03/2007 481.00p 485.00p 480.00p 480.00p 24704
29/03/2007 470.00p 475.00p 470.00p 475.00p 72829
28/03/2007 489.75p 490.00p 474.00p 474.00p 13655
27/03/2007 495.00p 495.00p 485.00p 485.00p 25866
26/03/2007 485.25p 495.00p 485.25p 495.00p 3267
23/03/2007 494.75p 500.00p 485.00p 495.00p 9947
22/03/2007 494.75p 500.00p 485.00p 485.00p 21453
21/03/2007 494.75p 505.00p 482.75p 490.00p 45251
20/03/2007 480.00p 492.00p 465.50p 490.00p 73154
19/03/2007 475.00p 484.50p 472.25p 484.50p 15725
16/03/2007 462.00p 487.50p 462.00p 487.50p 21852
15/03/2007 467.00p 467.00p 450.00p 464.50p 6475
14/03/2007 462.00p 466.50p 450.00p 450.00p 110215
13/03/2007 470.00p 470.00p 467.00p 467.00p 3545
12/03/2007 478.00p 479.00p 469.00p 479.00p 10553
09/03/2007 475.00p 475.00p 473.00p 475.00p 13758
08/03/2007 465.00p 480.00p 459.00p 480.00p 50559
07/03/2007 459.50p 460.00p 459.00p 459.00p 12548
06/03/2007 451.00p 468.50p 450.00p 455.50p 23942
05/03/2007 459.00p 464.50p 446.00p 446.00p 10283
02/03/2007 470.00p 475.00p 465.00p 465.50p 20378
01/03/2007 470.50p 477.50p 470.50p 475.00p 6752
28/02/2007 480.00p 484.50p 464.00p 464.00p 22857
27/02/2007 490.00p 497.00p 480.00p 480.00p 14363
26/02/2007 500.00p 500.00p 490.00p 490.00p 6798
23/02/2007 503.50p 503.50p 496.00p 500.00p 18920
22/02/2007 499.50p 500.50p 495.00p 500.00p 9485
21/02/2007 484.50p 500.00p 484.50p 500.00p 6586
20/02/2007 495.00p 495.00p 485.00p 486.50p 3428
19/02/2007 493.00p 495.00p 485.00p 495.00p 46958
16/02/2007 480.50p 495.50p 480.50p 495.50p 10351
15/02/2007 483.50p 485.50p 478.00p 485.50p 1459
14/02/2007 489.50p 490.00p 478.00p 478.00p 29327
13/02/2007 480.00p 490.50p 477.00p 477.00p 7898
12/02/2007 490.00p 490.00p 490.00p 491.50p 6261
09/02/2007 485.00p 491.50p 484.50p 491.50p 4710
08/02/2007 482.50p 491.50p 480.00p 484.00p 12583
07/02/2007 480.50p 493.00p 477.50p 493.00p 49503
06/02/2007 490.00p 494.00p 486.50p 491.00p 13894
05/02/2007 490.00p 500.00p 490.00p 497.00p 6049
02/02/2007 505.00p 505.00p 490.50p 500.00p 24907
01/02/2007 505.00p 505.00p 490.00p 490.00p 11546
31/01/2007 510.00p 510.00p 490.00p 490.00p 11249
30/01/2007 495.00p 515.00p 495.00p 515.00p 16475
29/01/2007 500.00p 504.00p 495.00p 504.00p 3406
26/01/2007 509.00p 510.00p 500.00p 510.00p 6972
25/01/2007 500.00p 510.00p 500.00p 510.00p 14512
24/01/2007 505.50p 515.00p 500.50p 506.50p 47471
23/01/2007 509.00p 509.00p 500.50p 505.50p 95930
22/01/2007 510.00p 510.00p 495.00p 509.50p 2005
19/01/2007 495.50p 495.50p 495.00p 503.00p 16371
18/01/2007 497.50p 508.50p 497.50p 500.00p 14759
17/01/2007 505.00p 510.00p 497.00p 510.00p 10954
16/01/2007 520.00p 520.00p 505.50p 510.00p 3116
15/01/2007 520.00p 520.00p 518.50p 520.00p 5394
12/01/2007 514.00p 515.00p 514.00p 518.00p 24128
11/01/2007 515.00p 520.00p 507.00p 508.50p 28917
10/01/2007 520.00p 523.50p 500.00p 504.00p 25433
09/01/2007 527.50p 532.50p 527.00p 526.50p 35608
08/01/2007 524.00p 542.00p 522.00p 527.00p 8010
05/01/2007 529.50p 542.00p 529.50p 542.00p 28434
04/01/2007 524.00p 525.00p 524.00p 525.00p 20335
03/01/2007 511.50p 525.00p 505.00p 525.00p 20965
02/01/2007 510.00p 520.00p 505.00p 505.00p 35395
29/12/2006 510.00p 512.00p 504.50p 512.00p 72329
28/12/2006 510.00p 510.00p 501.00p 503.00p 25267
27/12/2006 505.00p 510.00p 505.00p 510.00p 7514
22/12/2006 510.00p 510.00p 495.00p 495.00p 10547
21/12/2006 502.00p 513.00p 500.00p 513.00p 33277
20/12/2006 497.50p 504.50p 497.50p 501.50p 74169
19/12/2006 510.50p 510.50p 493.00p 496.00p 33961
18/12/2006 517.00p 519.50p 505.00p 510.50p 5073
15/12/2006 503.50p 522.00p 503.00p 522.00p 19277
14/12/2006 509.75p 510.00p 500.00p 502.00p 34554
13/12/2006 508.00p 510.00p 500.75p 510.00p 8748
12/12/2006 507.00p 510.00p 507.00p 505.25p 988948
11/12/2006 512.00p 512.50p 501.00p 501.00p 66943
08/12/2006 500.25p 500.25p 500.25p 511.25p 5
07/12/2006 511.75p 511.75p 505.00p 505.00p 1461
06/12/2006 498.25p 510.50p 498.25p 509.75p 80849
05/12/2006 497.50p 501.00p 490.50p 495.50p 26971
04/12/2006 498.75p 501.00p 491.25p 501.00p 6491
01/12/2006 480.25p 500.00p 480.25p 500.00p 68685
30/11/2006 465.00p 490.00p 460.00p 490.00p 165204
29/11/2006 490.00p 490.00p 467.75p 470.00p 14881
28/11/2006 508.00p 508.00p 480.25p 490.00p 87653
27/11/2006 500.00p 509.75p 498.00p 498.00p 10060
24/11/2006 500.00p 507.75p 500.00p 501.00p 11624
23/11/2006 515.00p 515.00p 505.00p 510.00p 39681
22/11/2006 515.00p 515.00p 505.50p 514.50p 22474
21/11/2006 505.25p 512.00p 505.25p 512.00p 7508
20/11/2006 514.75p 514.75p 514.75p 514.75p 6000
17/11/2006 505.00p 518.00p 505.00p 518.00p 17723
16/11/2006 519.00p 519.00p 506.00p 509.25p 812
15/11/2006 508.50p 520.00p 505.00p 510.50p 2700620
14/11/2006 517.75p 517.75p 505.00p 509.00p 25517
13/11/2006 520.00p 520.00p 505.00p 517.75p 35878
10/11/2006 528.00p 528.00p 520.00p 522.50p 55040
09/11/2006 523.00p 529.00p 520.00p 529.00p 5433
08/11/2006 530.00p 530.00p 517.00p 523.00p 11335
07/11/2006 525.00p 530.00p 525.00p 530.00p 9995
06/11/2006 530.00p 530.00p 515.00p 515.50p 3969
03/11/2006 505.75p 525.00p 505.75p 525.00p 141431
02/11/2006 517.50p 517.50p 517.50p 517.50p 4567
01/11/2006 504.75p 510.00p 500.00p 500.00p 9708
31/10/2006 500.00p 500.00p 495.50p 497.25p 18767

*Close Price adjusted for both dividends and splits