Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
A&J Mucklow Group (MKLW) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/07/2000 | 176.00p | 176.00p | 176.00p | 176.00p | 5000 |
| 12/07/2000 | 176.00p | 176.00p | 176.00p | 176.00p | 2061 |
| 11/07/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 22497 |
| 10/07/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 1554939 |
| 07/07/2000 | 176.50p | 176.50p | 176.50p | 176.50p | 7661 |
| 06/07/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 75772 |
| 05/07/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 3331 |
| 04/07/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 5145 |
| 03/07/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 412047 |
| 30/06/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 5042 |
| 29/06/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 880 |
| 28/06/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 8000 |
| 27/06/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 26/06/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 13500 |
| 23/06/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 20400 |
| 22/06/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 25000 |
| 21/06/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 5000 |
| 20/06/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 13500 |
| 19/06/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 16/06/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 12685 |
| 15/06/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 660 |
| 14/06/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 155000 |
| 13/06/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 4500 |
| 12/06/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 13990 |
| 09/06/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 5500 |
| 08/06/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 3500 |
| 07/06/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 14400 |
| 06/06/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 7275 |
| 05/06/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 4000 |
| 31/05/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 9867 |
| 26/05/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 16566 |
| 25/05/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 1959 |
| 24/05/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 162931 |
| 23/05/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 12975 |
| 22/05/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 22648 |
| 19/05/2000 | 178.00p | 178.00p | 178.00p | 178.00p | 1165000 |
| 18/05/2000 | 178.00p | 178.00p | 178.00p | 178.00p | 123668 |
| 17/05/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 9670 |
| 16/05/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 201000 |
| 15/05/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 1170219 |
| 12/05/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 4003065 |
| 11/05/2000 | 176.50p | 176.50p | 176.50p | 176.50p | 3914 |
| 10/05/2000 | 176.50p | 176.50p | 176.50p | 176.50p | 1500 |
| 09/05/2000 | 176.50p | 176.50p | 176.50p | 176.50p | 500400 |
| 08/05/2000 | 176.50p | 176.50p | 176.50p | 176.50p | 277800 |
| 05/05/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 28500 |
| 04/05/2000 | 174.00p | 174.00p | 174.00p | 174.00p | 10233 |
| 03/05/2000 | 174.00p | 174.00p | 174.00p | 174.00p | 518409 |
| 02/05/2000 | 173.50p | 173.50p | 173.50p | 173.50p | 82720 |
| 28/04/2000 | 170.50p | 170.50p | 170.50p | 170.50p | 154120 |
| 27/04/2000 | 167.00p | 167.00p | 167.00p | 167.00p | 17000 |
| 26/04/2000 | 161.50p | 161.50p | 161.50p | 161.50p | 670210 |
| 25/04/2000 | 160.50p | 160.50p | 160.50p | 160.50p | 47270 |
| 20/04/2000 | 157.50p | 157.50p | 157.50p | 157.50p | 20183 |
| 19/04/2000 | 157.50p | 157.50p | 157.50p | 157.50p | 40670 |
| 18/04/2000 | 154.00p | 154.00p | 154.00p | 154.00p | 750308 |
| 17/04/2000 | 150.50p | 150.50p | 150.50p | 150.50p | 36384 |
| 14/04/2000 | 149.50p | 149.50p | 149.50p | 149.50p | 67894 |
| 13/04/2000 | 149.50p | 149.50p | 149.50p | 149.50p | 105223 |
| 12/04/2000 | 149.50p | 149.50p | 149.50p | 149.50p | 15608 |
| 11/04/2000 | 150.00p | 150.00p | 150.00p | 150.00p | 176263 |
| 10/04/2000 | 148.50p | 148.50p | 148.50p | 148.50p | 3523850 |
| 07/04/2000 | 144.00p | 144.00p | 144.00p | 144.00p | 83800 |
| 06/04/2000 | 140.00p | 140.00p | 140.00p | 140.00p | 41458 |
| 05/04/2000 | 138.00p | 138.00p | 138.00p | 138.00p | 1417 |
| 04/04/2000 | 143.00p | 143.00p | 143.00p | 143.00p | 158765 |
| 03/04/2000 | 146.00p | 146.00p | 146.00p | 146.00p | 85514 |
| 31/03/2000 | 146.00p | 146.00p | 146.00p | 146.00p | 13743 |
| 30/03/2000 | 146.50p | 146.50p | 146.50p | 146.50p | 55066 |
| 29/03/2000 | 147.00p | 147.00p | 147.00p | 147.00p | 97324 |
| 28/03/2000 | 146.50p | 146.50p | 146.50p | 146.50p | 8816 |
| 27/03/2000 | 147.50p | 147.50p | 147.50p | 147.50p | 74730 |
| 24/03/2000 | 148.00p | 148.00p | 148.00p | 148.00p | 25895 |
| 23/03/2000 | 149.00p | 149.00p | 149.00p | 149.00p | 29700 |
| 22/03/2000 | 149.00p | 149.00p | 149.00p | 149.00p | 27413 |
| 21/03/2000 | 148.50p | 148.50p | 148.50p | 148.50p | 203427 |
| 20/03/2000 | 136.50p | 136.50p | 136.50p | 136.50p | 811437 |
| 17/03/2000 | 134.50p | 134.50p | 134.50p | 134.50p | 507721 |
| 16/03/2000 | 134.00p | 134.00p | 134.00p | 134.00p | 198350 |
| 15/03/2000 | 135.00p | 135.00p | 135.00p | 135.00p | 63950 |
| 14/03/2000 | 135.00p | 135.00p | 135.00p | 135.00p | 496770 |
| 13/03/2000 | 133.50p | 133.50p | 133.50p | 133.50p | 1277038 |
| 10/03/2000 | 140.50p | 140.50p | 140.50p | 140.50p | 11240 |
| 09/03/2000 | 140.50p | 140.50p | 140.50p | 140.50p | 10850 |
| 08/03/2000 | 140.50p | 140.50p | 140.50p | 140.50p | 1699 |
| 07/03/2000 | 140.50p | 140.50p | 140.50p | 140.50p | 51624 |
| 06/03/2000 | 142.00p | 142.00p | 142.00p | 142.00p | 35884 |
| 03/03/2000 | 149.50p | 149.50p | 149.50p | 149.50p | 28805 |
| 02/03/2000 | 149.50p | 149.50p | 149.50p | 149.50p | 8475 |
| 01/03/2000 | 150.00p | 150.00p | 150.00p | 150.00p | 22600 |
| 29/02/2000 | 151.50p | 151.50p | 151.50p | 151.50p | 300 |
| 28/02/2000 | 151.50p | 151.50p | 151.50p | 151.50p | 1550 |
| 25/02/2000 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 24/02/2000 | 151.50p | 151.50p | 151.50p | 151.50p | 4500 |
| 23/02/2000 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 22/02/2000 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 21/02/2000 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 18/02/2000 | 159.50p | 159.50p | 159.50p | 159.50p | 3467 |
| 17/02/2000 | 161.50p | 161.50p | 161.50p | 161.50p | 5000 |
| 16/02/2000 | 165.50p | 165.50p | 165.50p | 165.50p | 2000 |
| 15/02/2000 | 167.50p | 167.50p | 167.50p | 167.50p | 4200 |
| 14/02/2000 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 11/02/2000 | 170.50p | 170.50p | 170.50p | 170.50p | 0 |
| 10/02/2000 | 170.50p | 170.50p | 170.50p | 170.50p | 30000 |
| 09/02/2000 | 174.50p | 174.50p | 174.50p | 174.50p | 2570 |
| 08/02/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 5938 |
| 07/02/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 24888 |
| 04/02/2000 | 178.50p | 178.50p | 178.50p | 178.50p | 2570 |
| 03/02/2000 | 180.50p | 180.50p | 180.50p | 180.50p | 1485 |
| 02/02/2000 | 181.00p | 181.00p | 181.00p | 181.00p | 48149 |
| 01/02/2000 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 31/01/2000 | 183.50p | 183.50p | 183.50p | 183.50p | 400 |
| 28/01/2000 | 183.50p | 183.50p | 183.50p | 183.50p | 1600 |
| 27/01/2000 | 184.50p | 184.50p | 184.50p | 184.50p | 27000 |
| 26/01/2000 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 25/01/2000 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 24/01/2000 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 21/01/2000 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 20/01/2000 | 184.50p | 184.50p | 184.50p | 184.50p | 120713 |
| 19/01/2000 | 184.50p | 184.50p | 184.50p | 184.50p | 6198 |
| 18/01/2000 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 17/01/2000 | 185.00p | 185.00p | 185.00p | 185.00p | 21765 |
| 14/01/2000 | 185.00p | 185.00p | 185.00p | 185.00p | 18500 |
| 13/01/2000 | 184.50p | 184.50p | 184.50p | 184.50p | 760490 |
| 12/01/2000 | 183.50p | 183.50p | 183.50p | 183.50p | 484 |
| 11/01/2000 | 183.50p | 183.50p | 183.50p | 183.50p | 9407476 |
| 10/01/2000 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 07/01/2000 | 183.50p | 183.50p | 183.50p | 183.50p | 6700 |
| 06/01/2000 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 05/01/2000 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 04/01/2000 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 30/12/1999 | 184.50p | 184.50p | 184.50p | 184.50p | 605 |
| 29/12/1999 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 24/12/1999 | 184.50p | 184.50p | 184.50p | 184.50p | 1000 |
| 23/12/1999 | 184.50p | 184.50p | 184.50p | 184.50p | 3966 |
| 22/12/1999 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 21/12/1999 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 20/12/1999 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 17/12/1999 | 184.50p | 184.50p | 184.50p | 184.50p | 37500 |
| 16/12/1999 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 15/12/1999 | 184.50p | 184.50p | 184.50p | 184.50p | 120000 |
| 14/12/1999 | 185.50p | 185.50p | 185.50p | 185.50p | 29500 |
| 13/12/1999 | 187.50p | 187.50p | 187.50p | 187.50p | 66221 |
| 10/12/1999 | 191.50p | 191.50p | 191.50p | 191.50p | 70000 |
| 09/12/1999 | 191.50p | 191.50p | 191.50p | 191.50p | 0 |
| 08/12/1999 | 191.50p | 191.50p | 191.50p | 191.50p | 44700 |
| 07/12/1999 | 191.50p | 191.50p | 191.50p | 191.50p | 68212 |
| 06/12/1999 | 189.50p | 189.50p | 189.50p | 189.50p | 2700 |
| 03/12/1999 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 02/12/1999 | 188.50p | 188.50p | 188.50p | 188.50p | 36429 |
| 01/12/1999 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 30/11/1999 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 29/11/1999 | 186.50p | 186.50p | 186.50p | 186.50p | 13000 |
| 26/11/1999 | 185.00p | 185.00p | 185.00p | 185.00p | 10000 |
| 25/11/1999 | 184.00p | 184.00p | 184.00p | 184.00p | 3300 |
| 24/11/1999 | 184.00p | 184.00p | 184.00p | 184.00p | 450 |
| 23/11/1999 | 184.00p | 184.00p | 184.00p | 184.00p | 400 |
| 22/11/1999 | 184.00p | 184.00p | 184.00p | 184.00p | 106172 |
| 19/11/1999 | 185.00p | 185.00p | 185.00p | 185.00p | 5240 |
| 18/11/1999 | 185.00p | 185.00p | 185.00p | 185.00p | 101000 |
| 17/11/1999 | 184.00p | 184.00p | 184.00p | 184.00p | 1600 |
| 16/11/1999 | 184.00p | 184.00p | 184.00p | 184.00p | 53924 |
| 15/11/1999 | 184.00p | 184.00p | 184.00p | 184.00p | 2625 |
| 12/11/1999 | 183.50p | 183.50p | 183.50p | 183.50p | 4422440 |
| 11/11/1999 | 183.50p | 183.50p | 183.50p | 183.50p | 1081800 |
| 10/11/1999 | 180.00p | 180.00p | 180.00p | 180.00p | 104000 |
| 09/11/1999 | 175.00p | 175.00p | 175.00p | 175.00p | 400000 |
| 08/11/1999 | 174.50p | 174.50p | 174.50p | 174.50p | 10000 |
| 05/11/1999 | 174.50p | 174.50p | 174.50p | 174.50p | 10577 |
| 04/11/1999 | 173.50p | 173.50p | 173.50p | 173.50p | 36112 |
| 03/11/1999 | 173.50p | 173.50p | 173.50p | 173.50p | 39161 |
| 02/11/1999 | 173.50p | 173.50p | 173.50p | 173.50p | 3828 |
| 01/11/1999 | 174.00p | 174.00p | 174.00p | 174.00p | 13600 |
| 29/10/1999 | 175.00p | 175.00p | 175.00p | 175.00p | 12417 |
| 28/10/1999 | 175.00p | 175.00p | 175.00p | 175.00p | 16000 |
| 27/10/1999 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 26/10/1999 | 175.00p | 175.00p | 175.00p | 175.00p | 30000 |
| 25/10/1999 | 175.00p | 175.00p | 175.00p | 175.00p | 3000 |
| 22/10/1999 | 174.50p | 174.50p | 174.50p | 174.50p | 33000 |
| 21/10/1999 | 174.50p | 174.50p | 174.50p | 174.50p | 9675 |
| 20/10/1999 | 174.50p | 174.50p | 174.50p | 174.50p | 9576 |
| 19/10/1999 | 177.50p | 177.50p | 177.50p | 177.50p | 11300 |
| 18/10/1999 | 177.50p | 177.50p | 177.50p | 177.50p | 8041 |
| 15/10/1999 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 14/10/1999 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 13/10/1999 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 12/10/1999 | 178.50p | 178.50p | 178.50p | 178.50p | 78951 |
| 11/10/1999 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 08/10/1999 | 179.00p | 179.00p | 179.00p | 179.00p | 12300 |
| 07/10/1999 | 179.00p | 179.00p | 179.00p | 179.00p | 5000 |
| 06/10/1999 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 05/10/1999 | 178.00p | 178.00p | 178.00p | 178.00p | 3750 |
| 04/10/1999 | 178.00p | 178.00p | 178.00p | 178.00p | 225000 |
| 01/10/1999 | 178.50p | 178.50p | 178.50p | 178.50p | 48831 |
| 30/09/1999 | 178.50p | 178.50p | 178.50p | 178.50p | 319198 |
| 29/09/1999 | 178.50p | 178.50p | 178.50p | 178.50p | 107197 |
| 28/09/1999 | 178.50p | 178.50p | 178.50p | 178.50p | 202699 |
| 27/09/1999 | 178.50p | 178.50p | 178.50p | 178.50p | 300 |
| 24/09/1999 | 179.00p | 179.00p | 179.00p | 179.00p | 4160 |
| 23/09/1999 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
*Close Price adjusted for both dividends and splits