Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
27/08/2013 148.55p 150.60p 146.59p 147.57p 49886
23/08/2013 150.50p 153.43p 148.06p 151.48p 128069
22/08/2013 142.93p 148.06p 142.93p 148.06p 507018
21/08/2013 146.59p 146.59p 143.90p 146.35p 16679
20/08/2013 143.66p 146.96p 143.66p 143.90p 17939
19/08/2013 144.51p 148.55p 143.37p 146.96p 27486
16/08/2013 149.28p 149.28p 142.93p 146.59p 22766
15/08/2013 151.48p 151.48p 146.59p 146.59p 12570
14/08/2013 149.90p 149.90p 147.57p 149.52p 26822
13/08/2013 147.08p 150.66p 146.84p 147.57p 9291
12/08/2013 144.64p 149.52p 140.33p 149.52p 113136
09/08/2013 141.22p 142.80p 141.22p 142.80p 1
08/08/2013 144.64p 144.64p 142.68p 142.68p 18737
07/08/2013 140.82p 144.21p 140.82p 142.93p 28896
06/08/2013 144.64p 144.64p 141.46p 142.93p 35228
05/08/2013 142.68p 145.99p 141.75p 143.66p 88257
02/08/2013 146.59p 146.59p 142.68p 144.64p 8082
01/08/2013 141.70p 145.08p 141.70p 144.64p 8529
31/07/2013 146.59p 146.59p 144.15p 144.15p 5663
30/07/2013 142.68p 146.59p 142.68p 146.59p 19947
29/07/2013 146.59p 146.59p 145.61p 145.61p 1736
26/07/2013 146.59p 146.59p 145.12p 145.86p 20785
25/07/2013 145.37p 147.08p 144.64p 145.12p 40676
24/07/2013 144.64p 146.59p 144.64p 144.64p 2759
23/07/2013 144.64p 146.59p 144.64p 145.61p 11838
22/07/2013 146.59p 146.59p 144.64p 145.86p 10840
19/07/2013 144.88p 146.35p 143.38p 144.64p 39005
18/07/2013 141.95p 148.12p 140.73p 143.66p 60753
17/07/2013 140.73p 141.70p 139.75p 140.73p 8176
16/07/2013 141.70p 143.66p 139.75p 140.73p 4359
15/07/2013 143.66p 143.66p 143.66p 143.66p 12
12/07/2013 141.70p 142.68p 141.70p 142.19p 429
11/07/2013 142.44p 146.59p 141.70p 142.68p 11812
10/07/2013 143.99p 146.59p 143.99p 146.59p 4614
09/07/2013 140.73p 144.39p 140.73p 144.39p 16336
08/07/2013 139.68p 142.68p 139.68p 142.68p 3389
05/07/2013 140.97p 143.62p 140.97p 141.70p 36695
04/07/2013 143.66p 143.66p 140.73p 143.66p 7466
03/07/2013 141.09p 143.05p 140.73p 140.73p 10750
02/07/2013 142.42p 144.64p 141.44p 143.05p 0
01/07/2013 142.42p 144.64p 141.44p 143.17p 20338
28/06/2013 141.70p 144.64p 141.70p 144.64p 416438
27/06/2013 141.70p 142.44p 141.70p 142.44p 10902
26/06/2013 138.04p 142.99p 137.80p 137.80p 19873
25/06/2013 139.75p 141.70p 139.75p 139.75p 2274
24/06/2013 138.04p 141.70p 137.80p 141.70p 25453
21/06/2013 143.41p 143.41p 138.77p 138.77p 14929
20/06/2013 139.02p 140.54p 138.77p 138.77p 3952
19/06/2013 139.02p 141.70p 138.77p 138.77p 10590
18/06/2013 143.66p 144.64p 141.70p 141.70p 99355
17/06/2013 139.90p 142.87p 139.90p 141.46p 23433
14/06/2013 143.80p 144.39p 141.70p 141.70p 9289
13/06/2013 141.95p 141.95p 141.70p 141.70p 8391
12/06/2013 144.64p 144.64p 141.70p 141.70p 387131
11/06/2013 141.70p 144.64p 141.70p 142.19p 11049
10/06/2013 145.61p 146.26p 144.64p 144.64p 75474
07/06/2013 146.59p 147.57p 145.00p 145.98p 72140
06/06/2013 146.10p 146.41p 145.61p 145.86p 229008
05/06/2013 151.48p 151.48p 146.10p 146.10p 341422
04/06/2013 151.23p 151.48p 148.06p 148.55p 48731
03/06/2013 149.52p 151.48p 148.55p 151.48p 59974
31/05/2013 146.59p 151.38p 146.04p 150.38p 223924
30/05/2013 150.50p 151.48p 147.53p 149.77p 29152
29/05/2013 149.47p 151.48p 146.59p 149.77p 74907
28/05/2013 147.57p 150.99p 143.66p 146.59p 143129
24/05/2013 146.59p 147.57p 145.61p 145.61p 32653
23/05/2013 146.55p 146.71p 143.67p 146.71p 7683
22/05/2013 146.59p 149.03p 146.59p 147.57p 21031
21/05/2013 146.59p 151.48p 145.28p 149.52p 321398
20/05/2013 146.59p 146.96p 142.39p 146.10p 206606
17/05/2013 143.66p 145.86p 141.72p 142.68p 9780
16/05/2013 141.70p 144.19p 141.22p 141.58p 30857
15/05/2013 140.73p 141.70p 139.99p 141.22p 91363
14/05/2013 141.70p 142.07p 138.77p 140.73p 29640
13/05/2013 142.80p 143.05p 139.02p 142.07p 43913
10/05/2013 141.70p 142.68p 138.77p 141.70p 69703
09/05/2013 141.70p 141.70p 141.06p 141.22p 69172
08/05/2013 141.70p 141.70p 140.24p 141.22p 32907
07/05/2013 140.73p 141.70p 140.24p 140.73p 411859
03/05/2013 137.80p 140.73p 137.80p 138.77p 31610
02/05/2013 133.89p 136.82p 133.89p 135.84p 48261
01/05/2013 134.86p 137.80p 134.86p 135.84p 4053
30/04/2013 138.77p 139.75p 136.82p 137.80p 34371
29/04/2013 138.04p 141.22p 137.80p 138.77p 7054
26/04/2013 138.53p 141.22p 138.36p 141.22p 38908
25/04/2013 138.77p 139.75p 134.86p 139.75p 71014
24/04/2013 136.82p 138.77p 136.82p 136.82p 7589
23/04/2013 138.53p 139.51p 135.84p 137.31p 42150
22/04/2013 135.84p 135.84p 135.84p 135.84p 1401
19/04/2013 136.82p 138.77p 134.06p 138.77p 18974
18/04/2013 136.82p 136.82p 134.07p 134.86p 4954
17/04/2013 134.86p 140.48p 129.73p 131.93p 23999
16/04/2013 137.80p 140.48p 137.80p 137.80p 3558
15/04/2013 140.64p 140.64p 137.80p 137.80p 3581
12/04/2013 137.73p 140.73p 137.73p 140.73p 2048
11/04/2013 138.77p 140.48p 138.77p 138.77p 5506
10/04/2013 137.80p 140.73p 137.31p 140.73p 8043
09/04/2013 139.51p 139.51p 136.02p 137.31p 2849
08/04/2013 139.51p 139.51p 138.28p 138.28p 3557
05/04/2013 136.82p 141.70p 136.82p 139.26p 19988
04/04/2013 140.09p 141.70p 137.22p 137.31p 35694
03/04/2013 141.46p 141.70p 140.98p 141.70p 28548
02/04/2013 141.70p 141.70p 140.34p 141.22p 42185
28/03/2013 140.73p 141.70p 139.75p 141.70p 214678
27/03/2013 141.70p 141.70p 140.73p 140.73p 1535
26/03/2013 139.42p 141.70p 139.42p 140.73p 11716
25/03/2013 141.70p 141.70p 140.73p 140.73p 12978
22/03/2013 141.70p 141.70p 138.77p 138.77p 2176
21/03/2013 141.22p 141.70p 140.24p 140.24p 0
20/03/2013 141.22p 141.70p 140.24p 141.46p 13483
19/03/2013 138.97p 140.47p 138.97p 140.24p 2514
18/03/2013 139.65p 141.70p 138.77p 138.77p 15377
15/03/2013 141.70p 141.70p 139.75p 141.70p 7733
14/03/2013 141.70p 141.70p 138.77p 139.75p 96630
13/03/2013 139.75p 141.70p 139.75p 140.73p 18375
12/03/2013 141.70p 141.70p 141.22p 141.46p 55934
11/03/2013 140.97p 141.70p 140.48p 141.70p 34074
08/03/2013 140.97p 140.97p 140.48p 140.48p 3377
07/03/2013 141.22p 141.22p 140.19p 140.24p 19075
06/03/2013 140.97p 141.22p 140.97p 141.22p 26964
05/03/2013 141.22p 141.22p 140.97p 141.22p 17373
04/03/2013 141.22p 141.22p 140.12p 141.22p 21615
01/03/2013 141.22p 141.22p 139.75p 139.75p 36619
28/02/2013 141.22p 141.22p 140.97p 140.97p 41215
27/02/2013 141.03p 141.22p 140.73p 141.22p 2068
26/02/2013 141.70p 141.70p 139.75p 140.73p 38869
25/02/2013 141.70p 141.70p 139.75p 139.75p 18684
22/02/2013 140.73p 141.70p 139.99p 139.99p 188558
21/02/2013 140.73p 140.73p 139.99p 140.48p 15663
20/02/2013 140.73p 140.73p 139.75p 140.73p 27275
19/02/2013 140.73p 141.70p 139.75p 140.24p 111174
18/02/2013 140.73p 141.49p 139.99p 140.24p 101850
15/02/2013 140.48p 140.73p 136.82p 139.99p 222253
14/02/2013 136.82p 138.77p 135.20p 138.77p 114232
13/02/2013 137.55p 137.80p 134.86p 136.82p 15258
12/02/2013 137.55p 137.80p 134.38p 137.80p 2457
11/02/2013 136.62p 137.80p 134.38p 137.80p 8508
08/02/2013 137.55p 137.55p 134.38p 137.55p 16840
07/02/2013 136.57p 137.80p 136.57p 137.80p 12797
06/02/2013 134.86p 136.14p 134.86p 135.84p 259220
05/02/2013 136.57p 136.82p 133.40p 135.35p 24305
04/02/2013 130.95p 134.78p 130.45p 133.40p 0
01/02/2013 130.95p 134.78p 130.45p 133.40p 33767
31/01/2013 132.91p 134.43p 130.95p 133.03p 29009
30/01/2013 132.23p 135.60p 132.23p 133.89p 7879
29/01/2013 134.62p 134.86p 132.12p 134.38p 8696
28/01/2013 131.80p 137.38p 131.80p 132.42p 18929
25/01/2013 135.60p 135.60p 132.87p 133.89p 15042
24/01/2013 134.86p 135.75p 131.74p 133.89p 28051
23/01/2013 136.57p 136.57p 132.42p 133.64p 14326
22/01/2013 132.91p 135.66p 130.60p 132.91p 46139
21/01/2013 130.71p 136.46p 129.00p 130.95p 110035
18/01/2013 131.20p 135.30p 130.95p 133.89p 7360
17/01/2013 131.93p 132.52p 130.91p 130.95p 73157
16/01/2013 131.93p 131.93p 130.16p 131.44p 25226
15/01/2013 133.35p 133.89p 131.05p 133.89p 8793
14/01/2013 132.18p 134.86p 131.44p 131.44p 7269
11/01/2013 134.62p 134.62p 131.93p 133.89p 50733
10/01/2013 134.62p 134.62p 126.23p 130.95p 40224
09/01/2013 134.86p 134.86p 133.01p 134.86p 8653
08/01/2013 133.40p 135.55p 131.50p 132.91p 16760
07/01/2013 131.69p 135.32p 127.29p 134.13p 58505
04/01/2013 129.49p 131.93p 129.49p 131.93p 4966
03/01/2013 133.64p 133.67p 130.47p 131.93p 28952
02/01/2013 129.98p 134.14p 129.98p 133.89p 40690
31/12/2012 131.83p 131.83p 129.00p 131.44p 14977
28/12/2012 128.60p 130.47p 128.02p 130.47p 6989
27/12/2012 132.91p 132.91p 131.69p 131.69p 15349
24/12/2012 127.29p 129.61p 127.29p 129.61p 10101
21/12/2012 131.69p 131.93p 131.04p 131.93p 6441
20/12/2012 129.98p 133.64p 127.05p 131.93p 129059
19/12/2012 132.91p 134.86p 131.69p 132.91p 23245
18/12/2012 131.96p 133.21p 131.63p 131.69p 3062
17/12/2012 134.38p 134.38p 129.98p 130.95p 10558
14/12/2012 131.11p 133.89p 131.11p 132.42p 15860
13/12/2012 129.88p 132.42p 129.88p 132.42p 8698
12/12/2012 132.66p 132.66p 127.84p 131.93p 12095
11/12/2012 132.66p 132.91p 128.63p 132.91p 22440
10/12/2012 128.51p 132.91p 128.38p 132.91p 14112
07/12/2012 129.00p 129.67p 127.72p 129.00p 31117
06/12/2012 130.95p 130.95p 127.05p 128.51p 14477
05/12/2012 130.47p 131.79p 129.67p 130.47p 7658
04/12/2012 131.93p 133.89p 129.00p 133.89p 33125
03/12/2012 128.94p 134.62p 128.94p 131.44p 0
30/11/2012 128.94p 134.62p 128.94p 131.93p 32639
29/11/2012 133.64p 134.86p 133.32p 134.86p 42270
28/11/2012 132.91p 135.84p 132.91p 133.89p 11460
27/11/2012 134.62p 136.82p 130.78p 136.33p 54950
26/11/2012 131.93p 135.98p 130.47p 135.35p 39097
23/11/2012 136.52p 136.71p 130.78p 132.91p 61261
22/11/2012 136.52p 136.52p 134.38p 134.38p 22000
21/11/2012 136.57p 136.57p 132.91p 134.38p 11723
20/11/2012 136.57p 136.57p 131.05p 133.89p 27037
19/11/2012 133.89p 136.82p 133.89p 136.82p 11444
16/11/2012 132.95p 136.82p 132.95p 136.82p 3248
15/11/2012 136.82p 136.82p 136.82p 136.82p 523
14/11/2012 136.43p 136.43p 134.86p 135.35p 664093
13/11/2012 134.13p 134.13p 133.89p 133.89p 3242
12/11/2012 133.89p 135.84p 131.93p 135.84p 24005
09/11/2012 133.59p 135.84p 133.59p 134.86p 27623

*Close Price adjusted for both dividends and splits