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
25/04/2018 85.50p 85.50p 84.50p 85.25p 88042
24/04/2018 84.50p 85.50p 84.50p 84.75p 20931
23/04/2018 84.00p 85.60p 84.00p 85.25p 421454
20/04/2018 85.50p 85.50p 84.50p 85.25p 1456216
19/04/2018 85.50p 85.60p 84.00p 85.25p 136824
18/04/2018 86.00p 86.46p 85.53p 86.25p 55581
17/04/2018 85.65p 86.50p 85.65p 86.50p 69361
16/04/2018 85.50p 86.25p 85.50p 86.25p 116597
13/04/2018 86.00p 86.50p 85.54p 86.50p 51605
12/04/2018 85.68p 86.50p 85.54p 86.50p 38895
11/04/2018 85.65p 86.50p 85.65p 86.50p 49307
10/04/2018 86.02p 86.75p 86.00p 86.75p 1934888
09/04/2018 86.45p 86.75p 86.01p 86.75p 103118
06/04/2018 86.00p 86.75p 86.00p 86.75p 87366
05/04/2018 86.00p 86.75p 86.00p 86.75p 137364
04/04/2018 85.52p 86.50p 85.52p 86.50p 113188
03/04/2018 85.52p 86.50p 85.52p 86.50p 52433
29/03/2018 86.00p 86.50p 85.50p 86.50p 359934
28/03/2018 86.50p 89.50p 86.00p 87.00p 131065
27/03/2018 87.47p 88.25p 87.47p 88.25p 59902
26/03/2018 88.25p 88.25p 87.50p 87.75p 85467
23/03/2018 87.52p 87.75p 87.52p 87.75p 23343
22/03/2018 88.59p 88.59p 87.50p 88.50p 99559
21/03/2018 87.52p 88.75p 87.52p 88.75p 59115
20/03/2018 87.60p 88.75p 87.50p 88.75p 359398
19/03/2018 87.90p 88.75p 87.60p 88.75p 58467
16/03/2018 88.00p 88.50p 87.82p 88.50p 15499
15/03/2018 88.48p 88.75p 88.00p 88.75p 38811
14/03/2018 88.50p 88.99p 87.50p 87.50p 86893
13/03/2018 88.10p 89.00p 88.10p 89.00p 34978
12/03/2018 88.32p 89.00p 88.01p 89.00p 28436
09/03/2018 88.32p 89.29p 88.01p 89.00p 396693
08/03/2018 89.29p 89.29p 88.00p 89.00p 1520309
07/03/2018 88.50p 89.62p 88.00p 88.25p 58717
06/03/2018 88.40p 89.65p 88.40p 89.25p 73638
05/03/2018 89.70p 89.70p 88.30p 89.25p 386672
02/03/2018 88.30p 89.25p 88.30p 89.25p 15121
01/03/2018 89.00p 89.25p 89.00p 89.25p 5123
28/02/2018 89.77p 89.77p 89.25p 89.25p 22095
27/02/2018 88.26p 89.78p 88.26p 89.25p 43175
26/02/2018 89.80p 89.80p 88.27p 89.25p 38336
23/02/2018 88.26p 89.84p 88.00p 89.25p 51730
22/02/2018 89.84p 89.25p 89.25p 89.25p 36500
21/02/2018 89.84p 89.84p 88.25p 89.25p 10952
20/02/2018 90.13p 90.38p 88.25p 89.25p 56120
19/02/2018 88.50p 88.75p 88.25p 88.75p 147110
16/02/2018 88.25p 89.25p 88.25p 89.25p 20779
15/02/2018 88.74p 89.50p 88.74p 89.50p 511241
14/02/2018 88.50p 89.00p 88.15p 89.00p 45833
13/02/2018 89.24p 89.75p 88.50p 89.75p 47946
12/02/2018 89.25p 89.75p 88.50p 89.75p 71140
09/02/2018 88.52p 89.75p 88.52p 89.75p 2
08/02/2018 89.30p 89.75p 89.29p 89.75p 25428
07/02/2018 90.00p 90.00p 88.50p 89.75p 354526
06/02/2018 89.38p 90.25p 89.38p 90.25p 70923
05/02/2018 90.00p 91.00p 90.00p 91.00p 40135
02/02/2018 90.90p 91.00p 90.35p 91.00p 103931
01/02/2018 92.00p 92.00p 90.30p 91.00p 273987
31/01/2018 91.00p 91.00p 91.00p 91.00p 8796
30/01/2018 90.40p 91.68p 90.40p 91.00p 52315
29/01/2018 91.50p 91.50p 90.40p 90.75p 50561
26/01/2018 91.68p 91.68p 90.07p 90.25p 58620
25/01/2018 90.76p 92.00p 90.76p 91.00p 55660
24/01/2018 90.75p 91.98p 90.75p 91.00p 189050
23/01/2018 91.98p 92.00p 91.00p 91.00p 38153
22/01/2018 91.50p 91.50p 90.72p 91.25p 178385
19/01/2018 91.50p 91.50p 90.50p 91.00p 105562
18/01/2018 90.55p 91.45p 89.80p 90.50p 43320
17/01/2018 90.54p 91.48p 90.50p 90.50p 20694
16/01/2018 90.25p 91.48p 90.25p 90.50p 846588
15/01/2018 90.25p 91.48p 89.50p 90.50p 138049
12/01/2018 90.25p 91.20p 89.50p 90.50p 233910
11/01/2018 91.20p 91.20p 90.25p 90.50p 15918
10/01/2018 91.00p 91.20p 90.50p 90.50p 1275777
09/01/2018 90.22p 91.28p 90.22p 90.50p 31806
08/01/2018 90.00p 91.28p 90.00p 90.50p 53706
05/01/2018 89.99p 90.25p 89.54p 90.25p 523020
04/01/2018 89.50p 89.99p 89.50p 89.75p 48496
03/01/2018 89.99p 89.99p 89.00p 89.75p 62004
02/01/2018 89.99p 89.99p 89.50p 89.75p 31635
29/12/2017 90.56p 90.56p 90.13p 90.13p 7232
28/12/2017 90.16p 90.16p 89.88p 89.88p 2022
27/12/2017 90.29p 90.29p 89.88p 89.88p 7093
22/12/2017 89.30p 90.29p 89.30p 89.88p 22053
21/12/2017 89.75p 90.29p 89.30p 89.88p 96241
20/12/2017 90.17p 90.17p 89.29p 89.88p 15941
19/12/2017 89.75p 90.34p 89.25p 89.50p 114324
18/12/2017 90.14p 90.25p 89.50p 89.88p 22922
15/12/2017 90.14p 90.56p 89.09p 89.88p 63009
14/12/2017 90.50p 90.56p 89.75p 89.88p 29252
13/12/2017 89.70p 90.23p 89.70p 89.88p 17606
12/12/2017 90.00p 90.00p 89.63p 89.63p 105547
11/12/2017 89.50p 89.98p 89.50p 89.63p 64380
08/12/2017 90.25p 90.25p 89.50p 89.63p 9714
07/12/2017 89.75p 90.25p 89.63p 89.63p 31878
06/12/2017 89.50p 89.63p 89.36p 89.63p 7850
05/12/2017 90.50p 90.50p 89.13p 90.13p 99011
04/12/2017 90.52p 91.46p 90.52p 91.13p 47765
01/12/2017 90.52p 91.92p 90.51p 91.13p 21434
30/11/2017 91.23p 91.23p 90.52p 91.13p 11177
29/11/2017 91.50p 91.75p 91.00p 91.75p 103296
28/11/2017 91.52p 92.62p 91.52p 92.25p 2755
27/11/2017 91.85p 92.25p 91.80p 92.25p 91083
24/11/2017 91.50p 92.37p 91.50p 92.37p 3845
23/11/2017 91.50p 93.39p 91.50p 92.25p 40501
22/11/2017 91.75p 92.94p 91.50p 92.37p 31015
21/11/2017 91.50p 92.94p 91.50p 92.37p 15649
20/11/2017 91.72p 93.23p 91.50p 92.37p 16110
17/11/2017 93.50p 93.00p 91.75p 91.75p 31928
16/11/2017 93.50p 92.75p 91.60p 92.75p 56164
15/11/2017 93.50p 93.27p 91.60p 92.75p 126879
14/11/2017 93.50p 92.75p 91.60p 92.75p 31808
13/11/2017 93.50p 92.75p 91.60p 92.75p 58609
10/11/2017 93.50p 92.75p 91.60p 92.75p 105166
09/11/2017 93.50p 92.75p 91.62p 92.75p 104842
08/11/2017 93.50p 92.75p 91.50p 92.75p 57806
07/11/2017 93.50p 92.75p 91.78p 92.75p 43168
06/11/2017 93.50p 92.75p 91.50p 92.75p 226081
03/11/2017 93.50p 92.50p 91.52p 92.50p 20792
02/11/2017 93.50p 92.50p 91.53p 92.50p 43427
01/11/2017 93.50p 92.65p 91.53p 92.50p 54541
31/10/2017 93.50p 92.75p 92.50p 92.50p 70554
30/10/2017 93.50p 92.50p 91.52p 92.50p 8457
27/10/2017 93.50p 92.80p 91.75p 92.50p 1741032
26/10/2017 93.50p 93.40p 92.00p 93.00p 38798
25/10/2017 93.50p 93.00p 92.02p 93.00p 133208
24/10/2017 93.50p 94.27p 92.62p 93.75p 53832
23/10/2017 93.50p 95.14p 93.00p 93.75p 87964
20/10/2017 93.50p 94.00p 92.95p 93.25p 105171
19/10/2017 93.50p 94.13p 93.75p 93.75p 76688
18/10/2017 93.50p 95.55p 94.50p 95.25p 101177
17/10/2017 93.50p 95.75p 95.28p 95.75p 4700
16/10/2017 93.50p 95.41p 94.50p 95.00p 69242
13/10/2017 93.50p 95.00p 95.00p 95.00p 47205
12/10/2017 93.50p 95.00p 94.75p 95.00p 51120
11/10/2017 93.50p 94.75p 94.75p 94.75p 29367
10/10/2017 93.50p 94.75p 94.75p 94.75p 88016
09/10/2017 93.50p 94.75p 94.75p 94.75p 144904
06/10/2017 93.50p 94.75p 94.75p 94.75p 83678
05/10/2017 93.50p 94.75p 94.75p 94.75p 31340
04/10/2017 93.50p 94.75p 94.75p 94.75p 117653
03/10/2017 93.50p 94.75p 94.75p 94.75p 71946
02/10/2017 93.50p 94.75p 94.75p 94.75p 70015
29/09/2017 93.50p 94.75p 94.00p 94.75p 18673
28/09/2017 93.50p 94.00p 94.00p 94.00p 26578
27/09/2017 93.50p 94.00p 94.00p 94.00p 17563
26/09/2017 93.50p 94.00p 94.00p 94.00p 21375
25/09/2017 93.50p 94.25p 94.00p 94.00p 127820
22/09/2017 93.50p 94.25p 94.25p 94.25p 133013
21/09/2017 93.50p 94.25p 93.75p 94.25p 103874
20/09/2017 93.50p 93.75p 93.75p 93.75p 91904
19/09/2017 93.50p 93.75p 93.75p 93.75p 72968
18/09/2017 93.50p 93.75p 93.75p 93.75p 19089
15/09/2017 93.50p 94.00p 93.75p 93.75p 50762
14/09/2017 93.50p 94.00p 94.00p 94.00p 54774
13/09/2017 93.50p 94.00p 93.50p 94.00p 2300
12/09/2017 92.25p 94.00p 94.00p 94.00p 51790
11/09/2017 92.25p 94.00p 94.00p 94.00p 32595
08/09/2017 92.25p 94.00p 94.00p 94.00p 34834
07/09/2017 92.25p 94.00p 93.75p 94.00p 85548
06/09/2017 92.25p 93.88p 93.75p 93.75p 21151
05/09/2017 92.25p 93.88p 93.50p 93.88p 129833
04/09/2017 92.25p 93.50p 92.25p 93.50p 15000
01/09/2017 92.25p 93.37p 93.00p 93.37p 54276
31/08/2017 92.25p 93.12p 93.00p 93.00p 58825
30/08/2017 92.25p 93.12p 92.25p 93.12p 2400
29/08/2017 92.75p 93.25p 93.25p 93.25p 32090
25/08/2017 92.75p 93.25p 93.25p 93.25p 32779
24/08/2017 92.75p 93.25p 93.25p 93.25p 47229
23/08/2017 92.75p 93.25p 93.25p 93.25p 8494
22/08/2017 92.75p 93.25p 93.25p 93.25p 12529
21/08/2017 92.75p 93.25p 93.25p 93.25p 19449
18/08/2017 92.75p 93.25p 93.25p 93.25p 72085
17/08/2017 92.75p 93.25p 93.12p 93.25p 51239
16/08/2017 92.75p 93.12p 93.12p 93.12p 122632
15/08/2017 92.75p 93.12p 93.12p 93.12p 44234
14/08/2017 92.75p 93.12p 93.12p 93.12p 127992
11/08/2017 92.75p 93.12p 92.00p 93.12p 71601
10/08/2017 92.00p 93.00p 92.00p 93.00p 2430
09/08/2017 93.25p 93.25p 93.25p 93.25p 120043
08/08/2017 93.25p 93.25p 93.25p 93.25p 71201
07/08/2017 93.25p 93.75p 93.25p 93.25p 69470
04/08/2017 93.25p 93.75p 93.25p 93.75p 296796
03/08/2017 93.25p 93.25p 93.25p 93.25p 74992
02/08/2017 93.25p 93.25p 93.25p 93.25p 499834
01/08/2017 93.25p 93.88p 93.25p 93.25p 112435
31/07/2017 93.25p 94.38p 93.88p 93.88p 25031
28/07/2017 93.25p 94.38p 94.38p 94.38p 67406
27/07/2017 93.25p 94.50p 94.38p 94.38p 35208
26/07/2017 93.25p 94.50p 94.38p 94.50p 21186
25/07/2017 93.25p 94.38p 93.88p 94.38p 38132
24/07/2017 93.25p 93.88p 93.50p 93.88p 13861
21/07/2017 93.25p 94.50p 93.50p 93.50p 360272
20/07/2017 93.25p 94.50p 94.50p 94.50p 41643
19/07/2017 93.25p 94.50p 94.50p 94.50p 95676
18/07/2017 93.25p 94.50p 94.50p 94.50p 93954
17/07/2017 93.25p 94.50p 94.50p 94.50p 115939
14/07/2017 93.25p 94.50p 94.38p 94.50p 89931
13/07/2017 93.25p 94.38p 93.25p 94.38p 7304
12/07/2017 94.50p 94.88p 94.50p 94.88p 75584

*Close Price adjusted for both dividends and splits