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
23/09/2016 97.50p 97.80p 96.00p 97.00p 149639
22/09/2016 95.90p 96.63p 95.90p 96.63p 15877
21/09/2016 97.70p 97.70p 95.85p 96.63p 84184
20/09/2016 95.75p 97.72p 95.75p 96.63p 151943
19/09/2016 95.28p 96.90p 95.25p 96.63p 53391
16/09/2016 96.50p 97.00p 96.02p 97.00p 101202
15/09/2016 96.50p 96.88p 96.50p 96.88p 1516
14/09/2016 96.00p 98.00p 95.77p 96.88p 239350
13/09/2016 96.00p 97.00p 96.75p 97.00p 0
12/09/2016 96.00p 97.75p 95.50p 96.75p 123014
09/09/2016 96.00p 97.00p 96.00p 97.00p 105805
08/09/2016 96.25p 97.00p 96.00p 97.00p 67346
07/09/2016 96.63p 97.50p 96.63p 97.25p 96110
06/09/2016 96.75p 98.00p 96.65p 97.25p 63476
05/09/2016 97.00p 98.91p 96.75p 97.00p 38406
02/09/2016 97.60p 98.12p 97.25p 98.12p 65370
01/09/2016 97.70p 98.12p 97.60p 98.12p 68379
31/08/2016 98.50p 98.91p 97.25p 98.12p 225153
30/08/2016 98.62p 99.00p 98.50p 99.00p 42586
26/08/2016 98.50p 99.00p 98.50p 99.00p 89903
25/08/2016 98.50p 99.60p 98.50p 99.00p 93319
24/08/2016 98.50p 99.00p 98.50p 99.00p 39482
23/08/2016 98.50p 99.00p 98.50p 99.00p 89521
22/08/2016 98.50p 99.00p 98.50p 99.00p 52696
19/08/2016 98.50p 99.00p 98.50p 99.00p 110970
18/08/2016 98.50p 99.12p 98.50p 99.12p 107265
17/08/2016 98.50p 99.12p 98.50p 99.12p 170663
16/08/2016 98.50p 99.12p 98.50p 99.12p 120831
15/08/2016 98.75p 99.25p 98.50p 99.25p 151485
12/08/2016 98.75p 99.75p 98.75p 99.75p 35612
11/08/2016 99.00p 99.75p 98.99p 99.75p 122657
10/08/2016 99.20p 99.75p 99.09p 99.75p 45845
09/08/2016 99.70p 100.00p 99.20p 100.00p 25548
08/08/2016 99.45p 100.00p 99.45p 100.00p 49499
05/08/2016 99.50p 100.50p 99.35p 100.13p 38820
04/08/2016 100.50p 100.50p 99.35p 100.25p 90029
03/08/2016 101.00p 101.00p 99.50p 100.25p 248936
02/08/2016 100.10p 101.00p 99.22p 100.13p 52071
01/08/2016 100.10p 100.98p 99.22p 100.00p 28043
29/07/2016 100.00p 100.90p 100.00p 100.00p 106142
28/07/2016 100.50p 100.81p 99.25p 100.13p 183329
27/07/2016 99.50p 100.50p 99.50p 99.62p 75949
26/07/2016 99.00p 100.00p 98.14p 99.00p 79655
25/07/2016 99.00p 99.00p 98.00p 98.25p 108068
22/07/2016 99.00p 99.00p 97.50p 98.62p 112063
21/07/2016 98.25p 99.00p 98.00p 98.12p 123986
20/07/2016 99.00p 99.00p 97.50p 98.37p 134716
19/07/2016 88.50p 98.91p 88.50p 98.37p 65091
18/07/2016 98.42p 98.42p 97.50p 97.87p 43415
15/07/2016 98.32p 98.56p 97.39p 97.87p 73501
14/07/2016 97.00p 98.12p 97.00p 98.12p 34148
13/07/2016 97.46p 97.62p 97.46p 97.62p 5000
12/07/2016 97.00p 98.75p 96.80p 97.62p 130332
11/07/2016 98.06p 98.06p 96.00p 97.38p 173068
08/07/2016 97.87p 98.06p 96.00p 97.38p 118743
07/07/2016 96.33p 97.38p 96.33p 97.38p 95723
06/07/2016 97.00p 97.38p 97.00p 97.38p 22200
05/07/2016 96.50p 98.72p 96.33p 97.38p 78042
04/07/2016 97.25p 97.38p 97.25p 97.38p 15121
01/07/2016 98.00p 98.00p 97.38p 97.38p 7379
30/06/2016 97.75p 97.75p 95.12p 96.75p 41740
29/06/2016 95.03p 97.00p 95.00p 96.50p 89024
28/06/2016 97.25p 97.25p 95.00p 96.50p 25384
27/06/2016 97.25p 97.25p 95.50p 96.50p 44982
24/06/2016 95.50p 97.50p 95.50p 97.00p 121202
23/06/2016 98.50p 100.00p 98.50p 99.50p 79144
22/06/2016 99.99p 99.99p 98.52p 99.50p 39978
21/06/2016 98.70p 99.99p 98.70p 99.50p 25871
20/06/2016 99.99p 100.00p 98.52p 99.50p 42716
17/06/2016 100.25p 100.25p 98.52p 99.50p 42176
16/06/2016 98.70p 99.99p 98.52p 99.50p 59806
15/06/2016 100.00p 100.11p 98.52p 99.50p 38945
14/06/2016 100.00p 100.00p 98.72p 99.50p 17707
13/06/2016 100.00p 100.11p 98.72p 99.50p 40446
10/06/2016 99.16p 100.06p 98.94p 99.62p 60008
09/06/2016 99.75p 100.13p 98.63p 99.75p 78924
08/06/2016 99.25p 100.13p 98.50p 99.75p 100522
07/06/2016 100.00p 100.00p 98.72p 99.50p 87514
06/06/2016 100.00p 100.28p 98.72p 99.50p 54370
03/06/2016 100.00p 100.28p 98.72p 99.50p 14958
02/06/2016 99.93p 100.25p 98.72p 99.50p 34394
01/06/2016 98.75p 100.00p 98.75p 99.62p 65926
31/05/2016 98.84p 99.76p 98.72p 99.50p 4061041
27/05/2016 98.62p 99.66p 98.60p 99.50p 48188
26/05/2016 98.59p 99.67p 98.59p 99.50p 293841
25/05/2016 99.00p 99.81p 98.83p 99.00p 336036
24/05/2016 98.50p 99.52p 98.50p 99.37p 319703
23/05/2016 99.00p 99.47p 98.25p 99.25p 144124
20/05/2016 99.49p 99.66p 98.50p 99.50p 100446
19/05/2016 100.25p 100.25p 98.02p 99.12p 43399
18/05/2016 99.20p 100.00p 98.37p 99.12p 180456
17/05/2016 100.00p 100.00p 98.38p 99.12p 37064
16/05/2016 99.25p 99.50p 98.50p 99.12p 203800
13/05/2016 98.36p 99.25p 98.36p 99.12p 66770
12/05/2016 98.24p 99.43p 98.24p 99.25p 136318
11/05/2016 99.00p 99.25p 98.24p 99.12p 46415
10/05/2016 98.90p 99.50p 98.22p 99.00p 19098
09/05/2016 98.95p 99.00p 98.22p 99.00p 56233
06/05/2016 98.95p 99.00p 98.00p 99.00p 111921
05/05/2016 98.25p 99.75p 98.00p 99.00p 86140
04/05/2016 98.98p 99.12p 98.00p 99.00p 117108
03/05/2016 99.10p 100.00p 98.44p 99.12p 132107
29/04/2016 99.12p 100.15p 98.25p 99.12p 114160
28/04/2016 99.10p 99.12p 98.25p 99.12p 27170
27/04/2016 98.25p 99.12p 98.12p 99.12p 63649
26/04/2016 98.50p 100.00p 98.00p 99.12p 84126
25/04/2016 99.10p 99.12p 98.00p 99.12p 101738
22/04/2016 100.25p 100.25p 98.25p 99.12p 56232
21/04/2016 98.50p 99.12p 98.50p 99.12p 72602
20/04/2016 99.62p 101.50p 99.62p 100.63p 76311
19/04/2016 99.52p 100.63p 99.50p 100.63p 54500
18/04/2016 100.50p 100.63p 100.00p 100.63p 42815
15/04/2016 100.11p 100.87p 100.00p 100.63p 54452
14/04/2016 100.40p 100.87p 100.40p 100.87p 19924
13/04/2016 100.70p 100.87p 100.40p 100.87p 36722
12/04/2016 100.80p 100.87p 100.40p 100.87p 50217
11/04/2016 100.87p 100.90p 100.40p 100.87p 70852
08/04/2016 100.87p 100.87p 100.87p 100.87p 33672
07/04/2016 100.00p 101.98p 100.00p 100.87p 90231
06/04/2016 101.48p 101.50p 99.75p 100.50p 96585
05/04/2016 101.50p 101.50p 100.00p 100.50p 76638
04/04/2016 100.50p 101.30p 99.80p 100.75p 267257
01/04/2016 100.33p 100.33p 99.44p 99.50p 37060
31/03/2016 99.44p 100.34p 99.44p 99.50p 6826
30/03/2016 99.44p 100.40p 99.44p 99.50p 107311
29/03/2016 100.20p 100.48p 99.30p 99.50p 25585
24/03/2016 100.13p 100.20p 99.18p 99.50p 75419
23/03/2016 99.25p 100.20p 99.00p 99.25p 127819
22/03/2016 99.15p 100.23p 99.15p 99.37p 96586
21/03/2016 100.20p 100.25p 98.00p 99.25p 95509
18/03/2016 100.20p 100.20p 98.62p 99.25p 74696
17/03/2016 99.00p 99.00p 98.07p 98.62p 55326
16/03/2016 98.25p 98.72p 97.30p 98.25p 111610
15/03/2016 97.25p 98.25p 97.25p 97.62p 82240
14/03/2016 98.08p 98.08p 97.25p 97.62p 115293
11/03/2016 98.39p 98.39p 97.08p 97.62p 80497
10/03/2016 98.00p 98.12p 96.52p 98.12p 95892
09/03/2016 97.13p 97.72p 96.62p 97.13p 42103
08/03/2016 96.25p 97.56p 96.25p 97.25p 65715
07/03/2016 95.85p 97.35p 95.85p 96.50p 27997
04/03/2016 97.19p 97.19p 95.60p 96.25p 90617
03/03/2016 96.97p 97.38p 95.00p 96.25p 39434
02/03/2016 97.00p 97.00p 95.50p 96.25p 93765
01/03/2016 96.17p 96.80p 95.11p 96.25p 243375
29/02/2016 96.18p 96.18p 96.00p 96.00p 8605
26/02/2016 95.10p 96.35p 95.10p 96.00p 24367
25/02/2016 96.35p 96.35p 95.10p 96.00p 82688
24/02/2016 95.25p 96.50p 95.06p 96.00p 63674
23/02/2016 96.00p 96.50p 96.00p 96.50p 94598
22/02/2016 97.10p 97.13p 96.00p 97.13p 41743
19/02/2016 96.25p 97.38p 96.02p 97.13p 4812
18/02/2016 96.75p 97.75p 96.50p 97.38p 1664777
17/02/2016 96.78p 97.75p 96.75p 97.75p 59777
16/02/2016 97.02p 98.00p 96.77p 97.75p 104404
15/02/2016 97.10p 98.22p 97.00p 98.00p 217348
12/02/2016 98.25p 98.25p 97.13p 98.25p 53180
11/02/2016 98.25p 99.25p 98.25p 99.12p 94265
10/02/2016 98.75p 99.64p 98.25p 99.25p 57180
09/02/2016 100.55p 100.55p 98.86p 99.87p 47660
08/02/2016 100.70p 100.70p 99.87p 99.87p 25905
05/02/2016 99.31p 101.00p 99.31p 99.87p 146247
04/02/2016 99.64p 100.00p 99.25p 99.87p 59791
03/02/2016 100.98p 100.98p 99.22p 99.87p 91761
02/02/2016 99.18p 101.00p 99.00p 99.87p 157332
01/02/2016 100.75p 100.75p 99.00p 99.87p 8610
29/01/2016 99.35p 100.50p 98.25p 99.62p 258478
28/01/2016 98.47p 99.37p 98.47p 99.37p 34587
27/01/2016 99.00p 100.00p 98.25p 99.12p 30199
26/01/2016 98.34p 99.00p 98.34p 98.87p 21618
25/01/2016 98.25p 99.00p 97.75p 99.00p 78079
22/01/2016 99.25p 101.52p 98.75p 99.50p 93629
21/01/2016 100.00p 101.00p 99.50p 100.75p 127215
20/01/2016 100.80p 101.00p 100.00p 101.00p 59772
19/01/2016 100.86p 101.00p 100.10p 101.00p 15006
18/01/2016 100.86p 101.00p 100.58p 101.00p 8000
15/01/2016 100.75p 100.87p 100.25p 100.87p 44302
14/01/2016 102.00p 102.25p 100.50p 100.87p 83813
13/01/2016 100.50p 101.00p 100.50p 101.00p 32780
12/01/2016 100.89p 101.00p 100.50p 101.00p 27309
11/01/2016 100.89p 101.66p 100.44p 100.87p 7875
08/01/2016 100.30p 100.75p 100.30p 100.75p 60217
07/01/2016 101.75p 101.75p 100.14p 100.63p 105857
06/01/2016 100.25p 101.00p 100.20p 101.00p 53504
05/01/2016 100.25p 101.00p 100.17p 101.00p 290695
04/01/2016 100.96p 101.00p 100.20p 101.00p 44627
31/12/2015 100.20p 101.00p 100.20p 101.00p 7621
30/12/2015 100.97p 101.00p 100.97p 101.00p 5235
29/12/2015 100.20p 101.00p 100.20p 101.00p 23373
24/12/2015 100.98p 101.00p 100.98p 101.00p 7000
23/12/2015 100.20p 101.00p 100.02p 101.00p 106906
22/12/2015 100.22p 101.00p 100.00p 101.00p 51507
21/12/2015 100.00p 101.00p 100.00p 101.00p 35897
18/12/2015 101.00p 101.25p 100.51p 101.25p 81015
17/12/2015 102.00p 102.00p 101.00p 101.37p 142780
16/12/2015 101.17p 101.63p 101.01p 101.63p 84068
15/12/2015 101.13p 101.75p 101.01p 101.63p 59006
14/12/2015 101.50p 102.00p 101.25p 101.75p 124862
11/12/2015 102.00p 102.63p 101.75p 102.63p 37976
10/12/2015 102.00p 102.63p 102.00p 102.63p 45025
09/12/2015 102.00p 102.00p 101.75p 102.00p 70769

*Close Price adjusted for both dividends and splits