Mckay Securities (MCKS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mckay Securities

Date Open High Low Close* Volume
25/03/2015 245.25p 253.00p 245.25p 253.00p 29105
24/03/2015 242.75p 252.00p 240.00p 250.00p 51089
23/03/2015 243.00p 243.00p 238.49p 241.00p 27414
20/03/2015 235.00p 243.00p 235.00p 240.00p 18529
19/03/2015 242.75p 243.00p 238.25p 242.00p 93058
18/03/2015 238.00p 242.00p 238.00p 238.00p 4395
17/03/2015 242.75p 243.00p 238.00p 238.00p 12647
16/03/2015 243.00p 243.00p 235.25p 238.50p 2171
13/03/2015 241.75p 242.00p 237.25p 241.00p 3150
12/03/2015 239.75p 240.00p 234.88p 240.00p 4408
11/03/2015 235.00p 235.00p 230.25p 232.00p 34484
10/03/2015 248.25p 248.25p 225.49p 235.00p 26933
09/03/2015 255.00p 255.00p 248.00p 248.00p 24183
06/03/2015 257.75p 258.00p 250.00p 255.00p 28633
05/03/2015 245.25p 260.00p 245.25p 258.00p 17730
04/03/2015 255.00p 255.00p 246.93p 255.00p 12140
03/03/2015 249.75p 253.00p 246.40p 253.00p 32444
02/03/2015 245.25p 250.00p 241.03p 250.00p 25741
27/02/2015 244.00p 249.25p 244.00p 249.25p 12560
26/02/2015 244.75p 248.00p 241.18p 248.00p 7726
25/02/2015 247.75p 247.75p 238.00p 245.00p 29302
24/02/2015 247.75p 247.75p 240.93p 245.00p 12348
23/02/2015 247.75p 248.00p 240.19p 248.00p 9364
20/02/2015 245.25p 245.50p 240.00p 245.50p 13849
19/02/2015 238.00p 248.00p 238.00p 248.00p 11360
18/02/2015 244.75p 250.00p 236.93p 245.00p 51255
17/02/2015 243.36p 243.36p 237.63p 238.63p 10616
16/02/2015 235.00p 245.00p 234.59p 245.00p 18337
13/02/2015 240.00p 240.00p 229.94p 230.00p 60478
12/02/2015 237.75p 237.75p 230.55p 234.12p 3043
11/02/2015 237.75p 237.75p 232.00p 234.12p 8134
10/02/2015 237.75p 238.00p 230.30p 238.00p 1481782
09/02/2015 235.00p 235.00p 230.96p 232.50p 7481
06/02/2015 239.75p 239.75p 233.59p 236.25p 11526
05/02/2015 239.75p 239.75p 233.38p 236.12p 1133610
04/02/2015 230.25p 239.75p 230.25p 236.00p 5983
03/02/2015 240.00p 240.00p 236.49p 240.00p 11967
02/02/2015 230.25p 236.00p 230.00p 236.00p 11339
30/01/2015 232.25p 240.12p 230.00p 230.00p 7097
29/01/2015 239.75p 239.75p 237.63p 237.63p 40344
28/01/2015 235.25p 241.75p 235.25p 240.00p 7394
27/01/2015 239.00p 242.00p 237.25p 242.00p 5520
26/01/2015 232.25p 240.00p 230.00p 240.00p 50108
23/01/2015 232.25p 239.75p 230.00p 238.50p 32060
22/01/2015 235.00p 240.00p 234.75p 240.00p 6768
21/01/2015 227.00p 233.00p 227.00p 230.00p 20531
20/01/2015 227.25p 234.75p 226.00p 233.25p 6725
19/01/2015 225.00p 232.80p 223.28p 232.00p 52128
16/01/2015 230.25p 230.25p 227.00p 227.00p 4348
15/01/2015 231.00p 231.00p 228.45p 231.00p 9069
14/01/2015 235.00p 237.06p 230.00p 230.00p 17109
13/01/2015 239.25p 240.00p 235.50p 240.00p 6460
12/01/2015 235.25p 239.00p 235.00p 239.00p 7758
09/01/2015 238.75p 241.87p 235.00p 235.00p 11311
08/01/2015 237.75p 242.00p 237.00p 240.00p 25391
07/01/2015 240.00p 243.37p 239.71p 243.00p 675493
06/01/2015 240.00p 240.00p 235.25p 240.00p 3778
05/01/2015 235.25p 238.12p 235.25p 235.25p 6036
02/01/2015 236.38p 238.12p 236.38p 238.12p 3076
31/12/2014 237.12p 240.00p 237.12p 238.00p 1000
30/12/2014 239.75p 240.00p 237.00p 240.00p 2818
29/12/2014 235.25p 235.93p 235.00p 235.00p 16312
24/12/2014 235.93p 237.25p 233.00p 237.25p 3771
23/12/2014 234.00p 235.00p 233.00p 233.00p 7559
22/12/2014 230.25p 234.25p 229.81p 233.00p 18735
19/12/2014 235.00p 236.25p 225.25p 236.25p 19993
18/12/2014 230.00p 232.75p 225.75p 230.00p 4999
17/12/2014 225.00p 230.00p 223.00p 225.00p 9531
16/12/2014 221.50p 223.77p 221.50p 221.50p 4231
15/12/2014 221.00p 223.00p 220.00p 220.00p 43706
12/12/2014 220.25p 222.00p 220.00p 220.00p 3054
11/12/2014 220.00p 223.52p 220.00p 220.00p 39820
10/12/2014 220.00p 223.52p 219.68p 220.00p 82576
09/12/2014 220.00p 225.00p 220.00p 221.00p 7489
08/12/2014 223.25p 224.75p 220.00p 221.00p 75544
05/12/2014 224.00p 225.00p 222.00p 222.00p 15800
04/12/2014 225.25p 226.94p 223.20p 223.50p 43397
03/12/2014 230.25p 234.75p 225.00p 225.00p 21106
02/12/2014 231.25p 233.35p 230.56p 233.00p 27041
01/12/2014 233.25p 234.50p 230.00p 230.00p 18386
28/11/2014 230.00p 234.50p 230.00p 230.00p 8213
27/11/2014 230.00p 235.31p 230.00p 230.00p 43020
26/11/2014 230.25p 236.75p 230.25p 233.00p 32712
25/11/2014 230.00p 236.75p 230.00p 233.00p 22432
24/11/2014 235.00p 237.00p 232.50p 233.00p 245299
21/11/2014 233.00p 235.00p 230.76p 235.00p 17406
20/11/2014 231.00p 232.00p 228.13p 232.00p 6600
19/11/2014 233.00p 233.00p 227.50p 231.50p 14698
18/11/2014 230.00p 233.52p 225.00p 227.00p 37204
17/11/2014 232.25p 240.10p 227.59p 228.50p 70586
14/11/2014 241.33p 241.33p 234.81p 235.88p 225785
13/11/2014 245.00p 245.00p 236.00p 245.00p 22696
12/11/2014 235.00p 240.00p 235.00p 240.00p 577430
11/11/2014 235.00p 245.00p 235.00p 240.00p 427770
10/11/2014 235.00p 244.75p 235.00p 237.00p 21582
07/11/2014 239.75p 245.00p 235.63p 240.00p 224293
06/11/2014 235.00p 235.25p 234.65p 235.00p 24187
05/11/2014 234.75p 240.00p 234.75p 235.00p 84959
04/11/2014 229.00p 231.00p 225.00p 230.00p 6747
03/11/2014 225.00p 235.00p 225.00p 225.00p 915
31/10/2014 227.75p 235.00p 226.38p 235.00p 21128
30/10/2014 227.50p 227.50p 222.00p 222.00p 12583
29/10/2014 223.25p 227.50p 223.25p 224.50p 10338
28/10/2014 227.75p 227.75p 222.14p 227.00p 5016
27/10/2014 227.75p 228.00p 227.75p 228.00p 450
24/10/2014 227.75p 228.00p 218.00p 225.75p 7813
23/10/2014 220.50p 226.25p 220.50p 222.00p 5245
22/10/2014 220.75p 223.58p 218.76p 220.00p 10803
21/10/2014 220.00p 220.00p 218.25p 220.00p 14461
20/10/2014 220.25p 223.70p 220.00p 220.00p 9921
17/10/2014 222.75p 223.71p 220.00p 220.00p 61606
16/10/2014 220.25p 225.00p 219.26p 225.00p 25137
15/10/2014 220.25p 222.04p 217.25p 220.00p 7327
14/10/2014 220.75p 221.25p 220.00p 220.00p 38961
13/10/2014 225.25p 226.65p 220.00p 220.00p 227099
10/10/2014 225.25p 231.00p 225.25p 228.50p 2549
09/10/2014 235.00p 235.00p 230.00p 232.00p 81877
08/10/2014 240.00p 240.00p 230.74p 232.00p 16190
07/10/2014 237.50p 240.00p 235.75p 240.00p 7333
06/10/2014 240.00p 240.00p 237.00p 238.50p 8725
03/10/2014 239.00p 240.00p 233.19p 240.00p 12428
02/10/2014 240.00p 240.00p 234.58p 239.00p 78517
01/10/2014 239.50p 240.00p 234.94p 237.00p 39104
30/09/2014 240.00p 240.00p 233.00p 237.50p 70918
29/09/2014 235.25p 240.00p 232.25p 236.00p 30090
26/09/2014 236.50p 242.00p 235.00p 242.00p 17361
25/09/2014 240.00p 242.62p 236.47p 241.37p 4412
24/09/2014 243.00p 243.00p 235.25p 241.00p 238181
23/09/2014 245.00p 245.00p 239.13p 240.00p 380858
22/09/2014 233.00p 243.25p 230.00p 242.75p 51146
19/09/2014 235.00p 242.75p 235.00p 240.00p 500287
18/09/2014 227.00p 237.00p 223.75p 230.00p 52814
17/09/2014 223.00p 225.00p 215.00p 225.00p 36080
16/09/2014 217.00p 222.00p 216.50p 222.00p 204107
15/09/2014 224.75p 224.75p 218.25p 218.25p 1257
12/09/2014 217.25p 225.00p 217.25p 225.00p 3502
11/09/2014 218.25p 221.00p 217.00p 220.00p 8297
10/09/2014 228.00p 228.00p 218.00p 219.00p 391212
09/09/2014 223.00p 227.75p 218.00p 221.00p 47671
08/09/2014 222.25p 223.47p 222.00p 222.00p 12633
05/09/2014 223.00p 225.00p 223.00p 225.00p 33000
04/09/2014 222.50p 222.85p 222.00p 222.00p 14334
03/09/2014 223.39p 225.08p 223.00p 224.00p 2400
02/09/2014 223.75p 226.00p 222.75p 223.00p 1733599
01/09/2014 223.00p 224.40p 221.25p 223.00p 24237
29/08/2014 226.00p 226.00p 223.96p 226.00p 4528
28/08/2014 230.00p 230.00p 223.25p 226.50p 6036
27/08/2014 230.00p 230.00p 224.75p 227.00p 5312
26/08/2014 230.00p 230.00p 225.00p 225.00p 10860
22/08/2014 229.00p 230.00p 226.50p 229.00p 12148
21/08/2014 228.00p 228.00p 224.35p 227.00p 21876
20/08/2014 228.00p 228.00p 223.71p 228.00p 1444849
19/08/2014 229.00p 229.00p 223.25p 228.50p 22569
18/08/2014 228.00p 228.00p 225.50p 228.00p 5521
15/08/2014 228.00p 228.00p 223.93p 225.50p 22506
14/08/2014 228.25p 228.75p 224.56p 228.75p 3560
13/08/2014 228.75p 228.75p 224.50p 225.00p 2687
12/08/2014 227.13p 227.25p 223.85p 225.62p 147950
11/08/2014 226.75p 226.75p 220.68p 225.00p 14613
08/08/2014 227.00p 227.00p 223.46p 227.00p 9658
07/08/2014 226.50p 226.50p 223.80p 226.00p 22156
06/08/2014 229.00p 229.00p 223.07p 224.75p 79241
05/08/2014 229.00p 229.00p 224.25p 229.00p 5867
04/08/2014 226.00p 228.75p 221.10p 227.00p 12044
01/08/2014 228.75p 228.75p 223.00p 223.00p 31973
31/07/2014 227.75p 228.00p 223.50p 228.00p 39235
30/07/2014 228.75p 229.44p 223.00p 225.00p 45034
29/07/2014 228.75p 228.75p 227.80p 228.75p 15308
28/07/2014 227.50p 228.75p 226.75p 227.00p 16317
25/07/2014 227.00p 227.00p 227.00p 227.00p 441
24/07/2014 227.75p 228.25p 222.35p 228.25p 15401
23/07/2014 229.00p 229.00p 220.68p 228.00p 37852
22/07/2014 228.75p 229.00p 221.25p 222.00p 30380
21/07/2014 222.00p 225.00p 220.21p 225.00p 19397
18/07/2014 220.00p 228.00p 220.00p 222.38p 166764
17/07/2014 222.00p 224.75p 220.06p 222.00p 49072
16/07/2014 223.25p 225.00p 222.00p 222.00p 162979
15/07/2014 227.25p 229.50p 227.25p 228.00p 88993
14/07/2014 231.75p 232.00p 224.50p 228.00p 220259
11/07/2014 228.75p 232.00p 228.01p 232.00p 41194
10/07/2014 227.75p 230.00p 226.50p 230.00p 17940
09/07/2014 228.00p 228.00p 225.00p 228.00p 7192
08/07/2014 224.00p 225.50p 224.00p 225.00p 17108
07/07/2014 221.25p 224.00p 221.00p 223.00p 35378
04/07/2014 222.00p 222.00p 221.00p 221.00p 7921
03/07/2014 221.00p 222.00p 220.25p 221.00p 16246
02/07/2014 223.50p 227.00p 221.18p 223.00p 537841
01/07/2014 222.75p 223.74p 220.39p 223.00p 14169
30/06/2014 224.75p 225.00p 221.56p 223.00p 116577
27/06/2014 224.75p 225.00p 221.00p 223.00p 9754
26/06/2014 228.00p 228.00p 220.00p 224.00p 22085
25/06/2014 228.00p 228.00p 221.10p 225.00p 150358
24/06/2014 223.25p 227.25p 222.69p 224.75p 5382
23/06/2014 227.50p 228.53p 223.00p 223.00p 70026
20/06/2014 219.75p 231.00p 210.50p 231.00p 79917
19/06/2014 219.75p 219.75p 214.75p 219.50p 5657
18/06/2014 215.75p 216.43p 210.35p 214.25p 464786
17/06/2014 216.75p 219.25p 215.00p 215.50p 26331
16/06/2014 225.00p 225.00p 215.50p 215.50p 39098
13/06/2014 222.00p 226.00p 219.25p 220.25p 72862

*Close Price adjusted for both dividends and splits