Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/06/2014 226.25p 229.00p 221.94p 226.00p 19692
11/06/2014 225.00p 227.00p 222.75p 227.00p 3908
10/06/2014 225.25p 227.00p 222.25p 227.00p 8187
09/06/2014 225.00p 228.40p 221.54p 227.00p 444611
06/06/2014 226.75p 227.00p 222.00p 227.00p 7257
05/06/2014 223.75p 228.40p 221.50p 222.00p 189491
04/06/2014 221.00p 227.90p 218.47p 223.38p 138152
03/06/2014 226.75p 228.00p 224.00p 228.00p 11132
02/06/2014 217.00p 227.96p 217.00p 224.00p 22213
30/05/2014 224.75p 224.75p 221.00p 222.50p 245874
29/05/2014 224.75p 225.00p 218.00p 225.00p 16387
28/05/2014 220.00p 222.93p 218.00p 218.00p 100104
27/05/2014 224.75p 225.76p 215.75p 222.50p 19122
23/05/2014 215.00p 219.18p 215.00p 218.50p 255875
22/05/2014 215.00p 217.75p 211.61p 216.50p 31145
21/05/2014 217.75p 217.75p 215.61p 217.75p 7600
20/05/2014 220.00p 220.00p 216.50p 216.50p 305970
19/05/2014 215.25p 219.00p 214.78p 219.00p 8920
16/05/2014 215.00p 218.50p 213.50p 216.13p 28581
15/05/2014 216.75p 220.00p 212.15p 214.50p 193287
14/05/2014 219.50p 220.00p 211.01p 220.00p 25993
13/05/2014 219.75p 220.00p 213.20p 220.00p 206371
12/05/2014 217.76p 218.49p 215.95p 217.50p 11597
09/05/2014 216.50p 219.27p 213.37p 217.37p 32373
08/05/2014 217.76p 219.50p 217.00p 217.00p 6313
07/05/2014 219.75p 220.00p 218.08p 219.50p 8021
06/05/2014 216.25p 219.02p 215.00p 216.75p 29890
02/05/2014 220.00p 220.00p 216.25p 218.00p 676076
01/05/2014 219.50p 220.29p 216.25p 219.00p 9746
30/04/2014 218.00p 219.47p 216.00p 217.00p 39690
29/04/2014 218.10p 220.82p 218.10p 219.00p 6459
28/04/2014 216.50p 219.28p 216.50p 218.88p 1053846
25/04/2014 216.00p 217.29p 215.50p 217.25p 5887
24/04/2014 213.25p 216.44p 212.50p 215.50p 14525
23/04/2014 211.25p 213.51p 211.25p 212.50p 16604
22/04/2014 213.75p 213.79p 210.37p 211.63p 86125
17/04/2014 212.52p 214.50p 212.00p 214.50p 101500
16/04/2014 214.00p 217.00p 214.00p 215.00p 7917
15/04/2014 212.25p 216.75p 212.00p 214.75p 18502
14/04/2014 212.00p 217.75p 210.72p 216.75p 71203
11/04/2014 215.00p 215.00p 210.00p 215.00p 50741
10/04/2014 217.75p 217.75p 211.00p 215.00p 11765
09/04/2014 211.00p 214.75p 210.50p 211.00p 8877
08/04/2014 212.75p 216.00p 210.00p 213.00p 100548
07/04/2014 211.25p 216.50p 211.25p 214.00p 36702
04/04/2014 212.25p 218.00p 212.25p 216.50p 224713
03/04/2014 217.75p 218.00p 212.00p 216.00p 7856
02/04/2014 214.75p 215.00p 211.00p 212.00p 214121
01/04/2014 210.25p 213.80p 210.00p 210.00p 14385
31/03/2014 210.25p 213.40p 207.07p 208.00p 21751
28/03/2014 210.00p 214.90p 210.00p 210.00p 12710
27/03/2014 210.00p 217.86p 210.00p 210.00p 26260
26/03/2014 213.75p 217.75p 210.25p 212.00p 39607
25/03/2014 214.75p 218.00p 214.43p 218.00p 143649
24/03/2014 211.25p 214.75p 210.00p 213.50p 74285
21/03/2014 219.00p 219.00p 211.00p 212.00p 124217
20/03/2014 215.00p 219.25p 210.00p 215.00p 140310
19/03/2014 211.00p 211.04p 209.00p 211.00p 34460
18/03/2014 208.00p 212.00p 208.00p 212.00p 75286
17/03/2014 213.00p 213.00p 210.00p 210.00p 8491
14/03/2014 211.00p 213.00p 210.50p 211.25p 28384
13/03/2014 211.00p 212.75p 210.50p 212.00p 119972
12/03/2014 215.00p 216.50p 210.00p 210.00p 29337
11/03/2014 212.75p 220.00p 210.00p 216.50p 35157
10/03/2014 212.50p 212.50p 210.57p 212.00p 10597
07/03/2014 210.00p 214.25p 208.02p 211.88p 32783
06/03/2014 215.00p 215.00p 208.25p 210.00p 19103
05/03/2014 208.00p 210.00p 205.03p 210.00p 442457
04/03/2014 206.50p 208.25p 205.25p 208.25p 942971
03/03/2014 207.00p 209.50p 205.38p 206.50p 17231
28/02/2014 212.91p 212.91p 207.59p 209.50p 2800
27/02/2014 208.00p 210.16p 205.93p 210.00p 2012407
26/02/2014 208.50p 211.25p 205.25p 208.38p 188048
25/02/2014 207.00p 211.25p 205.00p 211.25p 316973
24/02/2014 204.50p 206.22p 204.45p 206.00p 285171
21/02/2014 205.00p 206.00p 203.00p 206.00p 248193
20/02/2014 202.00p 205.25p 201.76p 205.00p 60891
19/02/2014 201.50p 204.75p 199.85p 201.00p 8165
18/02/2014 199.25p 201.50p 198.00p 201.50p 1033146
17/02/2014 200.00p 202.00p 198.00p 198.00p 73684
14/02/2014 195.00p 206.75p 193.75p 204.75p 88582
13/02/2014 191.00p 194.75p 189.00p 193.75p 76729
12/02/2014 188.50p 190.00p 187.60p 190.00p 117354
11/02/2014 190.00p 190.00p 188.50p 188.50p 3500
10/02/2014 187.00p 190.00p 187.00p 190.00p 21760
07/02/2014 190.00p 190.00p 187.00p 187.25p 50803
06/02/2014 187.25p 191.29p 187.00p 187.00p 67389
05/02/2014 187.10p 191.30p 187.00p 188.50p 196885
04/02/2014 189.00p 191.25p 187.75p 191.00p 69953
03/02/2014 190.00p 190.00p 188.00p 189.00p 66265
31/01/2014 192.75p 194.00p 188.70p 190.00p 26494
30/01/2014 189.00p 198.00p 188.91p 192.00p 25236
29/01/2014 186.66p 193.50p 184.77p 193.50p 36930
28/01/2014 186.66p 190.32p 186.41p 186.66p 14527
27/01/2014 188.61p 190.57p 186.27p 190.08p 12215
24/01/2014 188.61p 190.57p 185.68p 190.57p 16674
23/01/2014 188.61p 188.61p 184.67p 185.68p 12939
22/01/2014 187.64p 192.49p 184.16p 187.64p 34579
21/01/2014 190.42p 190.42p 189.10p 189.10p 1740
20/01/2014 190.57p 191.55p 183.97p 190.32p 9325
17/01/2014 190.57p 191.55p 185.68p 191.55p 17593
16/01/2014 190.57p 195.57p 185.68p 185.68p 10158
15/01/2014 190.58p 191.55p 190.57p 191.55p 5898
14/01/2014 190.57p 196.37p 188.69p 190.57p 28903
13/01/2014 190.81p 195.16p 188.86p 188.86p 30147
10/01/2014 190.52p 192.28p 189.69p 191.06p 15920
09/01/2014 184.22p 189.49p 183.97p 187.64p 14491
08/01/2014 186.66p 188.03p 185.68p 187.64p 28465
07/01/2014 183.73p 188.61p 182.48p 186.66p 105749
06/01/2014 189.84p 192.52p 185.68p 186.66p 50372
03/01/2014 190.81p 193.50p 189.59p 189.59p 6711
02/01/2014 190.08p 193.96p 187.88p 191.79p 18504
31/12/2013 190.57p 190.57p 190.57p 190.57p 44
30/12/2013 192.52p 197.16p 190.57p 190.57p 12018
27/12/2013 195.21p 201.07p 192.52p 197.16p 22989
24/12/2013 192.77p 195.16p 192.52p 193.99p 7743
23/12/2013 190.81p 199.08p 190.81p 192.52p 24292
20/12/2013 190.81p 195.45p 190.81p 190.81p 173
19/12/2013 193.50p 195.60p 193.02p 195.45p 15711
18/12/2013 194.48p 195.45p 193.50p 193.99p 63428
17/12/2013 194.48p 199.36p 193.50p 193.50p 20476
16/12/2013 192.52p 199.51p 192.52p 193.99p 2308
13/12/2013 195.45p 196.95p 192.33p 193.50p 28944
12/12/2013 194.48p 197.16p 191.86p 193.99p 15046
11/12/2013 195.45p 198.73p 192.52p 192.52p 63991
10/12/2013 193.74p 195.08p 189.10p 192.52p 92504
09/12/2013 192.93p 192.99p 187.64p 189.10p 14840
06/12/2013 195.21p 195.21p 187.64p 189.22p 7677
05/12/2013 188.12p 192.99p 187.64p 187.64p 7163
04/12/2013 195.45p 195.45p 189.35p 190.57p 20176
03/12/2013 187.88p 193.01p 187.64p 187.64p 77816
02/12/2013 193.26p 198.01p 188.42p 191.30p 70423
29/11/2013 185.68p 190.57p 180.80p 190.57p 169842
28/11/2013 181.04p 184.12p 180.80p 180.80p 8377
27/11/2013 181.04p 181.04p 180.74p 180.80p 27661
26/11/2013 181.04p 181.04p 180.80p 180.80p 9673
25/11/2013 181.04p 182.26p 180.80p 182.26p 20721
22/11/2013 181.04p 181.04p 180.80p 180.80p 7278
21/11/2013 180.80p 182.26p 180.62p 180.80p 9600
20/11/2013 187.88p 191.64p 178.84p 180.80p 47572
19/11/2013 190.81p 195.45p 185.97p 187.64p 40581
18/11/2013 195.45p 195.45p 187.75p 195.45p 7480
15/11/2013 188.86p 188.86p 187.88p 188.61p 5401
14/11/2013 190.57p 194.48p 187.64p 191.55p 9625
13/11/2013 187.88p 193.65p 187.64p 187.64p 8121
12/11/2013 188.61p 189.26p 186.66p 188.61p 20183
11/11/2013 190.57p 190.57p 187.64p 187.64p 60651
08/11/2013 187.15p 187.15p 185.68p 185.68p 327
07/11/2013 189.95p 190.22p 187.19p 189.10p 35471
06/11/2013 186.90p 188.61p 185.68p 185.68p 119527
05/11/2013 185.68p 188.64p 183.24p 188.61p 102446
04/11/2013 179.82p 185.22p 179.82p 183.24p 20991
01/11/2013 181.04p 182.26p 180.80p 181.28p 7423
31/10/2013 184.56p 184.56p 180.80p 180.80p 18945
30/10/2013 180.80p 185.44p 178.84p 178.84p 10146
29/10/2013 182.26p 182.99p 181.53p 182.99p 4630
28/10/2013 181.95p 182.12p 181.14p 181.77p 57252
25/10/2013 179.76p 182.75p 179.57p 182.75p 1280
24/10/2013 180.80p 180.80p 178.87p 179.57p 19073
23/10/2013 179.53p 180.80p 177.07p 180.80p 5781
22/10/2013 177.13p 179.45p 175.91p 177.38p 5678
21/10/2013 175.91p 177.07p 175.42p 176.89p 30401
18/10/2013 173.58p 176.89p 173.58p 176.89p 3135
17/10/2013 176.06p 177.86p 175.91p 175.91p 1724
16/10/2013 175.91p 177.86p 175.91p 177.86p 226022
15/10/2013 177.86p 177.86p 175.91p 176.15p 64265
14/10/2013 175.91p 177.75p 173.16p 175.91p 33362
11/10/2013 172.98p 175.66p 165.16p 175.42p 110405
10/10/2013 168.10p 170.35p 165.16p 165.16p 10477
09/10/2013 169.07p 171.02p 166.62p 166.62p 9519
08/10/2013 166.14p 167.36p 164.67p 165.16p 128699
07/10/2013 162.59p 165.40p 162.59p 164.67p 2581
04/10/2013 164.48p 165.80p 163.20p 165.16p 9936
03/10/2013 163.20p 164.18p 163.20p 163.20p 8090
02/10/2013 166.87p 166.87p 162.30p 164.43p 9665
01/10/2013 166.14p 167.11p 162.23p 167.11p 5846
30/09/2013 162.15p 164.38p 161.25p 161.25p 37025
27/09/2013 162.57p 165.36p 161.74p 161.74p 8013
26/09/2013 161.25p 163.20p 160.30p 163.20p 149776
25/09/2013 158.56p 160.39p 157.83p 157.83p 8775
24/09/2013 156.36p 161.25p 154.41p 158.32p 323260
23/09/2013 156.36p 156.36p 154.41p 154.41p 30295
20/09/2013 155.88p 156.36p 154.41p 156.36p 23619
19/09/2013 155.39p 155.63p 154.41p 154.41p 219620
18/09/2013 153.92p 154.59p 152.70p 152.70p 16801
17/09/2013 153.27p 153.92p 153.27p 153.31p 5435
16/09/2013 152.70p 154.16p 152.70p 153.92p 1920
13/09/2013 154.41p 155.33p 151.48p 152.45p 25624
12/09/2013 153.92p 154.64p 152.94p 153.68p 16791
11/09/2013 153.92p 155.39p 153.22p 153.92p 13751
10/09/2013 154.90p 155.39p 152.70p 155.39p 31903
09/09/2013 154.16p 155.75p 152.70p 152.70p 56359
06/09/2013 156.36p 156.36p 153.43p 156.12p 87788
05/09/2013 151.48p 156.36p 151.32p 155.39p 140790
04/09/2013 151.72p 155.66p 150.50p 150.50p 4907
03/09/2013 152.09p 152.76p 151.97p 151.97p 3392
02/09/2013 151.48p 151.97p 150.62p 151.97p 31703
30/08/2013 149.52p 150.62p 149.32p 150.62p 22513
29/08/2013 151.48p 151.48p 149.58p 150.50p 45309
28/08/2013 148.55p 150.14p 147.57p 150.01p 9962

*Close Price adjusted for both dividends and splits