UK Mortgages Limited (UKML) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. UK Mortgages Limited

Date Open High Low Close* Volume
29/03/2022 80.40p 78.90p 78.90p 78.90p 0
28/03/2022 80.40p 78.90p 78.90p 78.90p 0
25/03/2022 80.40p 78.90p 78.90p 78.90p 0
24/03/2022 80.40p 78.90p 78.90p 78.90p 0
23/03/2022 80.40p 78.90p 78.90p 78.90p 90332
22/03/2022 80.40p 78.90p 78.90p 78.90p 0
21/03/2022 80.40p 78.90p 78.90p 78.90p 0
18/03/2022 80.40p 78.90p 78.90p 78.90p 0
17/03/2022 80.40p 80.40p 78.28p 78.90p 9327
16/03/2022 79.00p 79.00p 78.28p 79.00p 5951
15/03/2022 79.00p 79.00p 78.50p 79.00p 158607
14/03/2022 79.00p 79.40p 78.50p 78.60p 53630
11/03/2022 79.00p 79.00p 78.26p 78.80p 75993
10/03/2022 78.00p 78.30p 78.10p 78.30p 81374
09/03/2022 78.00p 79.20p 78.00p 79.20p 258942
08/03/2022 79.20p 78.85p 78.20p 78.50p 427500
07/03/2022 79.20p 79.60p 78.20p 78.60p 1578225
04/03/2022 80.00p 80.30p 79.60p 80.10p 84861
03/03/2022 80.00p 80.10p 79.60p 80.10p 84002
02/03/2022 80.00p 80.45p 79.58p 80.10p 140125
01/03/2022 80.00p 80.48p 79.56p 80.10p 70412
28/02/2022 80.00p 80.20p 79.20p 80.20p 235764
25/02/2022 81.20p 81.20p 79.20p 80.20p 613665
24/02/2022 79.60p 81.40p 79.50p 80.20p 155439
23/02/2022 81.00p 81.20p 79.90p 80.50p 198454
22/02/2022 81.00p 80.20p 79.80p 80.20p 13663
21/02/2022 81.00p 81.60p 79.40p 80.60p 452882
18/02/2022 81.00p 81.60p 80.34p 80.60p 38934
17/02/2022 81.00p 81.60p 80.34p 80.60p 82627
16/02/2022 81.00p 81.60p 80.00p 80.60p 516393
15/02/2022 80.00p 80.98p 79.98p 80.20p 521340
14/02/2022 80.00p 80.20p 80.00p 80.20p 253225
11/02/2022 80.00p 81.00p 80.01p 80.20p 127335
10/02/2022 80.00p 81.00p 79.25p 80.00p 817275
09/02/2022 80.00p 80.80p 79.00p 79.90p 557098
08/02/2022 79.00p 81.00p 76.69p 79.10p 1044360
07/02/2022 72.00p 72.70p 72.70p 72.70p 0
04/02/2022 72.00p 74.00p 71.75p 72.70p 379850
03/02/2022 72.00p 73.20p 71.75p 72.70p 144989
02/02/2022 72.00p 73.20p 72.00p 72.00p 232587
01/02/2022 72.00p 73.20p 71.53p 73.00p 328481
31/01/2022 72.00p 73.00p 72.00p 73.00p 46406
28/01/2022 72.00p 73.31p 72.00p 72.80p 147695
27/01/2022 72.00p 73.20p 72.00p 72.90p 160351
26/01/2022 72.60p 73.77p 72.00p 72.00p 311360
25/01/2022 74.00p 74.00p 72.50p 73.30p 262727
24/01/2022 74.00p 74.33p 73.10p 73.70p 112030
21/01/2022 74.00p 74.39p 73.70p 73.70p 9472
20/01/2022 74.00p 74.40p 73.40p 73.70p 158675
19/01/2022 74.80p 75.00p 74.20p 74.20p 29160
18/01/2022 74.80p 75.00p 74.30p 74.30p 357554
17/01/2022 73.40p 74.79p 73.40p 74.10p 154299
14/01/2022 74.20p 75.00p 74.00p 74.00p 346078
13/01/2022 74.20p 74.80p 73.88p 74.20p 97426
12/01/2022 74.00p 75.00p 73.85p 73.90p 225596
10/01/2022 73.40p 75.00p 73.64p 74.00p 1064581
07/01/2022 73.40p 73.50p 72.92p 73.50p 24574
06/01/2022 73.60p 73.80p 73.02p 73.20p 6505
05/01/2022 73.60p 73.97p 72.60p 73.30p 197203
04/01/2022 73.00p 73.99p 72.95p 73.30p 62312
03/01/2022 73.00p 73.99p 73.30p 73.30p 10960
31/12/2021 73.00p 73.99p 73.30p 73.30p 10960
30/12/2021 73.00p 74.00p 72.96p 73.30p 81479
29/12/2021 73.00p 74.00p 72.95p 73.30p 69963
28/12/2021 73.00p 73.50p 73.50p 73.50p 0
27/12/2021 73.00p 73.50p 73.50p 73.50p 0
24/12/2021 73.00p 73.50p 73.50p 73.50p 0
23/12/2021 73.00p 73.99p 73.00p 73.50p 8630
22/12/2021 73.60p 74.40p 73.20p 73.50p 39006
21/12/2021 74.20p 74.50p 73.85p 74.10p 130718
20/12/2021 74.20p 75.11p 73.95p 74.00p 111727
17/12/2021 74.80p 75.76p 74.00p 75.00p 630027
16/12/2021 74.20p 75.98p 71.90p 75.00p 486767
15/12/2021 73.00p 73.00p 71.75p 72.70p 646637
14/12/2021 71.80p 73.00p 71.60p 72.00p 408342
13/12/2021 71.80p 73.00p 71.30p 71.80p 130134
10/12/2021 71.80p 73.00p 71.07p 71.80p 163694
09/12/2021 71.80p 73.00p 71.06p 71.80p 226579
08/12/2021 71.80p 73.00p 71.06p 71.80p 178039
07/12/2021 71.80p 72.60p 71.06p 71.80p 188166
06/12/2021 71.80p 72.23p 71.06p 71.80p 43807
03/12/2021 71.80p 72.10p 71.80p 71.80p 12763
02/12/2021 71.80p 72.10p 70.40p 71.70p 262880
01/12/2021 71.80p 72.37p 71.60p 71.60p 80474
30/11/2021 72.00p 72.00p 70.50p 71.50p 1050606
29/11/2021 70.80p 72.50p 70.70p 71.50p 37999
26/11/2021 70.80p 71.98p 70.69p 71.50p 141874
25/11/2021 70.80p 71.98p 70.47p 70.90p 77233
24/11/2021 70.80p 72.40p 70.90p 70.90p 475440
23/11/2021 70.80p 71.90p 70.00p 71.20p 222005
22/11/2021 70.60p 71.30p 70.55p 70.90p 112998
19/11/2021 70.60p 71.56p 70.00p 71.00p 308981
18/11/2021 70.60p 70.70p 70.60p 70.70p 219104
17/11/2021 70.60p 71.20p 70.02p 71.20p 270333
16/11/2021 70.60p 70.74p 69.94p 70.20p 94112
15/11/2021 70.60p 71.00p 70.20p 70.40p 174998
12/11/2021 69.80p 70.80p 70.40p 70.40p 0
11/11/2021 69.80p 71.36p 69.80p 70.80p 43923
10/11/2021 69.80p 71.48p 70.00p 70.80p 118585
09/11/2021 69.80p 71.36p 70.10p 70.80p 160196
08/11/2021 69.80p 71.48p 70.02p 70.80p 54224
05/11/2021 69.80p 70.74p 70.16p 70.40p 6805
04/11/2021 69.80p 71.42p 69.80p 70.70p 206730
03/11/2021 69.80p 71.60p 70.25p 70.80p 151541
02/11/2021 69.80p 71.60p 69.80p 70.80p 391269
01/11/2021 71.60p 71.60p 70.20p 70.70p 675977
29/10/2021 71.40p 71.60p 70.16p 70.80p 2421637
28/10/2021 69.40p 71.75p 70.25p 70.80p 157813
27/10/2021 69.40p 71.36p 70.25p 70.80p 4787
26/10/2021 69.40p 71.50p 70.16p 70.80p 209298
25/10/2021 69.40p 71.30p 70.80p 70.80p 69324
22/10/2021 69.40p 71.39p 69.76p 70.40p 61274
21/10/2021 69.40p 70.90p 69.76p 70.40p 55412
20/10/2021 69.40p 70.66p 69.69p 70.20p 340852
19/10/2021 69.40p 70.98p 69.40p 70.20p 132372
18/10/2021 70.00p 70.98p 69.75p 70.20p 47392
15/10/2021 70.00p 71.00p 69.40p 70.20p 1862660
14/10/2021 70.00p 70.00p 69.40p 70.00p 228125
13/10/2021 69.80p 69.80p 69.40p 69.60p 354974
12/10/2021 69.80p 70.40p 69.50p 69.70p 7534
11/10/2021 69.80p 70.33p 69.20p 69.40p 965494
08/10/2021 69.80p 70.00p 69.83p 70.00p 139318
07/10/2021 69.80p 70.12p 69.83p 70.10p 56201
06/10/2021 69.80p 69.91p 69.80p 69.90p 32191
05/10/2021 69.40p 70.00p 69.40p 70.00p 52764
04/10/2021 69.20p 70.20p 69.20p 70.20p 620304
01/10/2021 70.20p 69.60p 69.21p 69.60p 31702
30/09/2021 70.20p 70.03p 69.61p 70.00p 192654
29/09/2021 70.20p 70.03p 69.61p 70.00p 40770
28/09/2021 70.20p 70.25p 69.61p 70.20p 156390
27/09/2021 70.20p 70.70p 69.62p 70.70p 61041
24/09/2021 70.20p 70.70p 70.40p 70.70p 16144
23/09/2021 70.20p 71.00p 69.80p 70.70p 246244
22/09/2021 70.00p 71.40p 70.00p 70.80p 128769
21/09/2021 70.00p 71.09p 70.00p 70.70p 571532
20/09/2021 70.00p 70.90p 70.00p 70.90p 101921
17/09/2021 69.60p 70.30p 70.00p 70.30p 52277
16/09/2021 69.60p 70.60p 70.00p 70.40p 152808
15/09/2021 69.60p 70.60p 70.00p 70.50p 9885
14/09/2021 69.60p 70.90p 70.00p 70.90p 710258
13/09/2021 69.60p 70.90p 70.00p 70.90p 64022
10/09/2021 69.60p 70.67p 69.60p 70.60p 108661
09/09/2021 69.60p 71.00p 70.00p 70.90p 227844
08/09/2021 69.60p 70.62p 69.50p 70.40p 71641
07/09/2021 69.60p 71.00p 70.00p 70.90p 8352
06/09/2021 69.60p 71.00p 70.00p 70.60p 79367
03/09/2021 69.60p 71.27p 70.00p 70.90p 91347
02/09/2021 69.60p 71.29p 70.00p 70.90p 40199
01/09/2021 69.60p 71.40p 70.00p 70.90p 249003
31/08/2021 69.60p 71.30p 70.00p 70.90p 60079
30/08/2021 69.60p 71.40p 70.00p 70.90p 1300000
27/08/2021 69.60p 71.40p 70.00p 70.90p 1300000
26/08/2021 69.60p 71.44p 70.23p 70.90p 47542
25/08/2021 69.60p 71.42p 70.20p 70.80p 380175
24/08/2021 69.60p 71.50p 70.22p 70.90p 179662
23/08/2021 69.60p 72.00p 68.34p 70.80p 354540
20/08/2021 68.40p 68.90p 68.21p 68.90p 51400
19/08/2021 68.40p 69.00p 68.41p 69.00p 23269
18/08/2021 68.40p 69.00p 68.40p 69.00p 152897
17/08/2021 68.60p 69.48p 68.40p 69.30p 742655
16/08/2021 68.80p 69.00p 68.57p 68.80p 167472
13/08/2021 69.00p 69.80p 69.00p 69.80p 1146702
12/08/2021 69.60p 70.13p 68.74p 69.70p 354078
11/08/2021 69.40p 69.80p 69.00p 69.80p 228879
10/08/2021 69.80p 70.10p 69.40p 70.10p 73524
09/08/2021 69.80p 70.29p 69.60p 69.70p 259858
06/08/2021 69.60p 69.80p 69.60p 69.80p 1277384
05/08/2021 69.60p 69.80p 69.60p 69.70p 1313216
04/08/2021 70.40p 70.60p 69.80p 70.40p 200016
03/08/2021 70.80p 70.80p 70.00p 70.40p 146882
02/08/2021 70.20p 71.17p 70.20p 71.00p 51065
30/07/2021 71.00p 71.10p 70.20p 71.10p 562147
29/07/2021 71.00p 71.20p 70.20p 71.10p 198730
28/07/2021 71.00p 71.50p 70.20p 71.40p 54443
27/07/2021 71.00p 72.40p 70.40p 71.40p 77380
26/07/2021 70.40p 70.79p 70.40p 70.70p 116109
23/07/2021 70.40p 70.93p 70.40p 70.70p 35625
22/07/2021 70.40p 71.60p 70.40p 71.20p 164057
21/07/2021 72.40p 72.40p 70.40p 71.40p 45097
20/07/2021 70.40p 71.70p 70.40p 71.20p 98231
19/07/2021 70.40p 71.70p 70.40p 71.40p 45034
16/07/2021 72.40p 71.89p 71.00p 71.40p 57415
15/07/2021 72.40p 71.61p 71.50p 71.50p 15412
14/07/2021 72.40p 72.00p 70.50p 71.90p 51266
13/07/2021 72.40p 71.90p 71.25p 71.90p 150000
12/07/2021 72.40p 72.00p 71.22p 71.90p 96509
09/07/2021 72.40p 72.40p 70.80p 70.80p 357538
08/07/2021 72.40p 72.60p 71.60p 72.60p 3927
07/07/2021 72.00p 72.10p 71.60p 72.10p 178490
06/07/2021 72.00p 72.70p 71.60p 72.70p 53167
05/07/2021 72.00p 72.30p 71.00p 72.30p 393549
02/07/2021 72.00p 72.51p 72.00p 72.40p 203578
01/07/2021 72.00p 72.50p 72.00p 72.50p 36853
30/06/2021 73.00p 73.69p 71.75p 72.40p 219353
29/06/2021 73.00p 73.70p 72.26p 73.30p 126367
28/06/2021 73.00p 73.80p 72.52p 73.00p 55267
25/06/2021 74.00p 74.00p 72.52p 73.00p 47904
24/06/2021 73.40p 73.00p 72.51p 73.00p 68758
23/06/2021 73.40p 72.70p 72.36p 72.70p 30278
22/06/2021 73.40p 73.40p 72.24p 72.90p 98938

*Close Price adjusted for both dividends and splits