Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/11/2012 136.09p 136.09p 135.84p 135.84p 494
07/11/2012 136.82p 136.82p 134.93p 135.84p 2075
06/11/2012 135.84p 136.82p 134.93p 135.84p 323499
05/11/2012 135.92p 135.92p 134.93p 135.84p 7739
02/11/2012 134.86p 135.84p 134.86p 135.84p 0
01/11/2012 134.86p 135.84p 134.86p 135.35p 25406
31/10/2012 136.33p 136.33p 135.04p 135.84p 12223
30/10/2012 135.35p 135.84p 135.35p 135.84p 4982
29/10/2012 134.47p 135.84p 134.47p 135.84p 1358
26/10/2012 136.33p 136.33p 135.35p 135.35p 10233
25/10/2012 135.35p 135.63p 135.31p 135.35p 2012
24/10/2012 134.62p 135.84p 132.26p 135.84p 33345
23/10/2012 133.40p 133.69p 131.40p 132.91p 15386
22/10/2012 131.93p 133.89p 129.24p 131.93p 21856
19/10/2012 132.18p 136.84p 131.93p 133.03p 15196
18/10/2012 133.89p 134.38p 132.54p 134.38p 13683
17/10/2012 134.38p 134.38p 132.54p 134.38p 6695
16/10/2012 135.53p 135.53p 135.35p 135.35p 10233
15/10/2012 136.82p 136.82p 135.84p 135.84p 5427
12/10/2012 134.86p 136.31p 134.86p 135.84p 512
11/10/2012 139.51p 139.51p 136.29p 136.82p 878
10/10/2012 136.82p 136.82p 135.11p 135.84p 0
09/10/2012 136.82p 136.82p 135.11p 135.84p 32216
08/10/2012 135.31p 136.82p 135.31p 136.82p 1433
05/10/2012 138.53p 138.77p 134.86p 138.77p 45003
04/10/2012 136.85p 137.03p 136.21p 136.21p 7777
03/10/2012 134.86p 136.82p 133.42p 136.82p 17709
02/10/2012 136.82p 136.82p 135.84p 136.82p 3734
01/10/2012 138.07p 138.07p 135.84p 135.84p 7730
28/09/2012 134.86p 136.82p 134.86p 136.82p 5116
27/09/2012 135.31p 136.82p 134.86p 136.82p 5546
26/09/2012 138.53p 138.53p 135.31p 136.82p 1587
25/09/2012 137.98p 137.98p 136.82p 136.82p 461
24/09/2012 134.86p 138.77p 134.86p 136.82p 62498
21/09/2012 137.98p 137.98p 134.86p 134.86p 5148
20/09/2012 133.40p 136.82p 130.05p 136.82p 39449
19/09/2012 136.33p 136.82p 131.75p 136.82p 34976
18/09/2012 136.33p 136.40p 136.33p 136.33p 3686
17/09/2012 135.84p 136.67p 135.84p 136.09p 22334
14/09/2012 133.64p 136.09p 133.64p 136.09p 8698
13/09/2012 135.35p 135.35p 133.40p 135.11p 18013
12/09/2012 135.87p 135.87p 135.35p 135.35p 912
11/09/2012 138.53p 138.77p 133.24p 137.06p 0
10/09/2012 138.53p 138.77p 133.24p 136.82p 4497
07/09/2012 133.27p 138.77p 133.27p 138.77p 11738
06/09/2012 134.13p 137.26p 131.93p 131.93p 18386
05/09/2012 139.51p 139.51p 135.78p 136.82p 6267
04/09/2012 140.48p 140.73p 133.89p 137.31p 36504
03/09/2012 140.48p 140.73p 137.46p 140.73p 18153
31/08/2012 136.82p 139.78p 135.60p 137.31p 54312
30/08/2012 139.51p 140.73p 134.81p 140.73p 44026
29/08/2012 138.53p 140.73p 134.38p 139.75p 126931
28/08/2012 133.25p 133.89p 133.25p 133.89p 0
24/08/2012 133.25p 133.89p 133.25p 133.89p 2047
23/08/2012 134.38p 134.38p 133.89p 133.89p 1023
22/08/2012 131.54p 133.89p 131.54p 133.89p 686
21/08/2012 133.84p 133.89p 133.84p 133.89p 1139
20/08/2012 132.86p 133.89p 132.21p 133.89p 7909
17/08/2012 133.89p 133.89p 132.27p 132.91p 0
16/08/2012 133.89p 133.89p 132.27p 132.91p 21236
15/08/2012 133.42p 133.89p 133.42p 133.89p 5334
14/08/2012 133.42p 133.42p 131.41p 132.42p 5905
13/08/2012 131.01p 131.01p 130.84p 130.95p 12321
10/08/2012 131.53p 131.53p 130.95p 130.95p 8137
09/08/2012 131.54p 131.93p 130.51p 130.71p 2014
08/08/2012 131.54p 131.54p 129.79p 130.71p 4054
07/08/2012 131.05p 131.15p 129.49p 129.49p 1633
06/08/2012 129.49p 131.32p 129.49p 129.73p 22989
03/08/2012 129.98p 131.44p 129.73p 130.22p 26195
02/08/2012 129.64p 130.22p 129.64p 130.22p 0
01/08/2012 129.64p 129.73p 129.64p 129.73p 0
31/07/2012 129.64p 129.73p 129.64p 129.73p 2108
30/07/2012 129.49p 129.98p 129.00p 129.49p 20723
27/07/2012 129.54p 129.54p 129.49p 129.49p 2047
26/07/2012 129.49p 129.49p 129.00p 129.00p 4993
25/07/2012 127.84p 127.84p 127.53p 127.53p 1027
24/07/2012 129.00p 129.13p 129.00p 129.00p 75132
23/07/2012 128.02p 130.39p 128.02p 129.00p 4278
20/07/2012 130.39p 130.39p 128.02p 128.02p 2587
19/07/2012 129.00p 130.95p 129.00p 129.00p 14791
18/07/2012 129.98p 129.98p 128.02p 129.12p 17305
17/07/2012 130.47p 130.47p 128.12p 129.00p 33139
16/07/2012 130.71p 130.71p 128.76p 128.76p 0
13/07/2012 130.71p 130.71p 129.49p 129.49p 189
12/07/2012 129.98p 130.95p 127.62p 130.95p 8575
11/07/2012 127.29p 128.80p 127.29p 128.51p 34536
10/07/2012 129.00p 129.00p 125.91p 128.02p 25156
09/07/2012 126.07p 129.98p 126.07p 129.98p 1649
06/07/2012 126.56p 129.00p 126.56p 128.02p 2558
05/07/2012 127.05p 127.05p 126.07p 126.56p 33333
04/07/2012 126.31p 127.05p 126.07p 126.07p 8129
03/07/2012 126.13p 128.60p 126.13p 127.53p 11320
02/07/2012 127.05p 128.51p 126.07p 126.07p 36383
29/06/2012 125.85p 129.00p 125.85p 127.05p 21079
28/06/2012 129.98p 129.98p 129.98p 129.98p 478
27/06/2012 125.95p 125.95p 125.09p 125.09p 363
26/06/2012 127.05p 127.83p 126.07p 126.56p 111190
25/06/2012 129.98p 129.98p 126.56p 127.53p 14541
22/06/2012 128.76p 128.76p 126.07p 126.07p 89112
21/06/2012 126.76p 129.39p 126.76p 127.05p 19051
20/06/2012 129.73p 129.73p 126.07p 127.41p 18027
19/06/2012 129.98p 129.98p 124.11p 124.11p 31104
18/06/2012 129.98p 129.98p 126.07p 126.07p 72706
15/06/2012 128.27p 129.49p 127.05p 127.05p 159825
14/06/2012 127.05p 129.73p 126.07p 127.53p 559922
13/06/2012 129.73p 129.98p 126.07p 126.07p 8161
12/06/2012 127.29p 129.98p 125.09p 126.07p 23988
11/06/2012 127.05p 128.02p 126.56p 126.56p 14785
08/06/2012 131.93p 132.77p 124.11p 124.11p 27829
07/06/2012 131.93p 135.35p 129.00p 131.93p 42208
06/06/2012 132.18p 132.18p 129.74p 131.69p 12113
01/06/2012 136.82p 138.00p 135.52p 137.80p 81830
31/05/2012 136.82p 136.82p 136.07p 136.82p 21804
30/05/2012 136.57p 140.73p 131.93p 136.82p 42832
29/05/2012 133.89p 138.28p 133.89p 135.11p 65784
28/05/2012 132.42p 138.53p 130.22p 137.31p 43983
25/05/2012 130.95p 133.89p 130.95p 132.79p 30367
24/05/2012 129.00p 131.93p 127.05p 129.98p 24219
23/05/2012 129.00p 131.93p 127.05p 127.05p 2790
22/05/2012 133.89p 133.89p 129.61p 132.66p 9805
21/05/2012 127.29p 131.93p 127.05p 130.71p 27247
18/05/2012 127.05p 130.14p 125.09p 127.05p 39547
17/05/2012 133.89p 133.89p 129.46p 130.71p 5611
16/05/2012 129.24p 132.30p 129.24p 130.95p 5520
15/05/2012 136.82p 136.82p 130.64p 136.82p 2737
14/05/2012 132.91p 133.03p 130.95p 131.44p 12362
11/05/2012 133.40p 134.86p 131.93p 134.86p 45699
10/05/2012 133.89p 134.86p 133.89p 134.86p 707
09/05/2012 129.98p 132.91p 129.61p 132.30p 25434
08/05/2012 133.89p 133.89p 129.61p 131.93p 8056
04/05/2012 136.82p 136.82p 129.00p 129.00p 5386
03/05/2012 131.93p 136.82p 129.24p 136.82p 48279
02/05/2012 130.71p 131.93p 129.98p 131.93p 71068
01/05/2012 127.05p 130.95p 127.05p 130.10p 150004
30/04/2012 126.56p 127.05p 126.07p 126.07p 0
27/04/2012 126.56p 127.05p 126.39p 126.56p 7254
26/04/2012 126.80p 127.05p 125.09p 125.09p 5073
25/04/2012 127.05p 127.05p 126.07p 126.07p 14841
24/04/2012 127.05p 127.05p 124.11p 127.05p 50105
23/04/2012 125.09p 125.58p 125.09p 125.58p 15349
20/04/2012 124.11p 127.05p 124.11p 127.05p 14823
19/04/2012 125.09p 126.07p 125.09p 126.07p 83
18/04/2012 122.16p 125.68p 122.16p 124.60p 5502
17/04/2012 124.11p 124.33p 122.16p 123.63p 14012
16/04/2012 124.60p 125.82p 121.70p 123.14p 11632
13/04/2012 127.05p 127.05p 122.76p 124.60p 3041
12/04/2012 125.77p 125.77p 124.60p 124.60p 3157
11/04/2012 122.16p 123.63p 122.16p 122.65p 36335
10/04/2012 123.14p 123.14p 122.16p 122.16p 2987
05/04/2012 122.16p 123.63p 122.16p 123.63p 4112
04/04/2012 125.09p 125.09p 122.16p 122.16p 7771
03/04/2012 125.97p 125.97p 122.89p 125.09p 5735
02/04/2012 127.22p 127.22p 122.16p 122.16p 5752
30/03/2012 127.05p 127.05p 123.89p 124.11p 26270
29/03/2012 124.11p 125.56p 123.38p 124.85p 23588
28/03/2012 127.70p 127.70p 124.36p 125.09p 12952
27/03/2012 126.07p 129.03p 126.07p 126.07p 30497
26/03/2012 131.11p 131.11p 125.09p 125.09p 16100
23/03/2012 125.34p 130.88p 125.09p 125.09p 15562
22/03/2012 125.34p 127.98p 125.09p 125.09p 13196
21/03/2012 125.09p 128.05p 125.09p 127.05p 8613
20/03/2012 127.05p 129.00p 125.09p 126.80p 110279
19/03/2012 127.05p 129.00p 126.95p 129.00p 16586
16/03/2012 123.14p 127.66p 122.16p 124.11p 14909
15/03/2012 127.29p 129.00p 125.09p 125.09p 51827
14/03/2012 126.07p 128.88p 126.07p 126.07p 5071
13/03/2012 127.05p 128.02p 124.81p 126.07p 35871
12/03/2012 126.31p 128.67p 125.09p 125.09p 127243
09/03/2012 127.05p 127.62p 127.05p 127.05p 3345
08/03/2012 128.02p 131.93p 125.67p 131.93p 4860
07/03/2012 125.09p 127.05p 124.69p 127.05p 41763
06/03/2012 124.20p 126.07p 124.20p 125.34p 14328
05/03/2012 128.76p 128.76p 121.83p 127.53p 23050
02/03/2012 128.76p 128.76p 125.54p 127.41p 18769
01/03/2012 127.72p 127.72p 124.60p 126.43p 184435
29/02/2012 122.16p 125.96p 120.45p 120.94p 26503
28/02/2012 122.40p 126.31p 122.16p 122.16p 14198
27/02/2012 122.69p 123.63p 122.69p 123.63p 614
24/02/2012 127.05p 127.05p 122.98p 125.09p 18020
23/02/2012 122.16p 124.11p 122.16p 124.11p 129647
22/02/2012 121.67p 123.00p 121.18p 122.16p 32092
21/02/2012 122.16p 122.36p 121.43p 121.91p 27354
20/02/2012 121.18p 123.75p 120.69p 122.65p 24091
17/02/2012 120.20p 122.16p 117.77p 120.94p 216715
16/02/2012 117.52p 119.23p 116.30p 118.49p 197210
15/02/2012 119.23p 119.23p 114.34p 117.52p 188316
14/02/2012 117.27p 117.27p 115.32p 116.78p 17907
13/02/2012 118.01p 118.01p 114.98p 117.27p 21806
10/02/2012 115.32p 117.67p 111.22p 115.32p 32549
09/02/2012 112.39p 117.27p 110.43p 110.43p 29693
08/02/2012 109.21p 111.99p 107.74p 107.74p 14374
07/02/2012 110.43p 112.39p 110.43p 112.39p 1256
06/02/2012 108.32p 110.07p 107.74p 110.07p 42266
03/02/2012 106.09p 109.94p 106.09p 109.94p 28581
02/02/2012 109.45p 112.39p 105.77p 110.92p 44452
01/02/2012 107.50p 111.60p 107.50p 109.94p 27653
31/01/2012 109.45p 109.45p 109.45p 109.45p 44247
30/01/2012 110.43p 111.71p 109.94p 109.94p 160
27/01/2012 109.45p 109.94p 109.45p 109.94p 45394
26/01/2012 109.70p 111.96p 109.70p 109.94p 24734

*Close Price adjusted for both dividends and splits