Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/01/2012 111.90p 112.05p 110.92p 110.92p 3357
24/01/2012 111.96p 111.96p 110.03p 110.92p 3557
23/01/2012 110.19p 112.00p 109.70p 109.70p 2472
20/01/2012 111.41p 112.17p 111.41p 111.41p 8669
19/01/2012 110.43p 111.65p 109.45p 111.65p 17780
18/01/2012 110.43p 111.41p 109.45p 110.43p 23062
17/01/2012 110.43p 110.43p 110.19p 110.43p 10744
16/01/2012 112.07p 112.07p 110.03p 111.29p 11923
13/01/2012 112.03p 112.07p 110.43p 111.41p 5749
12/01/2012 110.43p 112.14p 109.56p 111.41p 21174
11/01/2012 110.43p 110.68p 109.45p 109.45p 134404
10/01/2012 112.39p 112.39p 110.67p 111.41p 8946
09/01/2012 109.82p 111.41p 109.82p 111.41p 11034
06/01/2012 111.02p 111.16p 111.02p 111.16p 2790
05/01/2012 110.33p 111.41p 108.77p 111.41p 31644
04/01/2012 109.45p 109.94p 107.50p 108.48p 22958
03/01/2012 113.07p 113.07p 109.45p 110.92p 15456
30/12/2011 110.06p 111.90p 110.06p 111.90p 998
29/12/2011 112.39p 113.83p 109.45p 110.92p 16026
28/12/2011 110.92p 111.90p 109.82p 111.90p 0
23/12/2011 109.82p 111.62p 109.82p 110.92p 1267
22/12/2011 109.45p 111.41p 109.45p 111.41p 18517
21/12/2011 109.45p 109.94p 109.45p 109.94p 15652
20/12/2011 109.94p 110.68p 109.45p 110.68p 9418
19/12/2011 109.45p 111.70p 108.48p 110.68p 11246
16/12/2011 112.39p 112.39p 110.25p 110.68p 4103
15/12/2011 109.45p 111.41p 109.45p 111.41p 3070
14/12/2011 109.45p 112.39p 109.45p 112.14p 13154
13/12/2011 110.43p 111.95p 109.45p 109.45p 42856
12/12/2011 110.43p 112.14p 110.43p 111.41p 2142
09/12/2011 110.43p 110.43p 109.45p 109.45p 9736
08/12/2011 112.39p 112.39p 110.02p 110.43p 31894
07/12/2011 109.45p 111.16p 109.45p 110.43p 56583
06/12/2011 109.45p 110.92p 107.50p 110.92p 64563
05/12/2011 107.50p 111.57p 107.50p 107.50p 16614
02/12/2011 111.41p 111.41p 109.89p 109.94p 10315
01/12/2011 112.87p 113.23p 106.03p 106.03p 59209
30/11/2011 107.50p 111.90p 106.99p 111.90p 50140
29/11/2011 107.50p 110.68p 104.57p 110.43p 88019
28/11/2011 112.39p 114.61p 108.72p 108.97p 51790
25/11/2011 112.51p 113.51p 111.37p 111.41p 25963
24/11/2011 114.34p 115.32p 112.26p 112.26p 77338
23/11/2011 114.34p 117.27p 108.78p 114.34p 47191
22/11/2011 114.83p 121.67p 113.94p 121.67p 145987
21/11/2011 114.59p 115.32p 113.32p 114.46p 113549
18/11/2011 112.87p 115.27p 111.90p 114.10p 146743
17/11/2011 112.39p 115.01p 110.99p 114.34p 45820
16/11/2011 112.87p 114.10p 112.87p 114.10p 10233
15/11/2011 114.76p 114.76p 112.75p 113.85p 4645
14/11/2011 117.97p 117.97p 113.85p 115.68p 3723
11/11/2011 112.87p 112.87p 112.39p 112.39p 693
10/11/2011 112.39p 115.32p 112.39p 115.32p 0
09/11/2011 112.39p 115.07p 112.39p 115.07p 1031
08/11/2011 114.34p 114.34p 113.73p 113.73p 5124
07/11/2011 113.74p 115.81p 113.74p 115.81p 5116
04/11/2011 115.71p 115.95p 115.32p 115.32p 0
03/11/2011 115.71p 115.95p 115.32p 115.32p 4605
02/11/2011 116.30p 116.30p 115.81p 115.81p 554
01/11/2011 114.34p 114.63p 112.39p 112.39p 6140
31/10/2011 112.39p 118.16p 112.39p 115.07p 10373
28/10/2011 112.39p 116.30p 112.39p 116.30p 2879
27/10/2011 116.30p 116.30p 115.32p 115.32p 26605
26/10/2011 116.08p 116.08p 115.32p 115.32p 4093
25/10/2011 112.39p 112.39p 112.39p 112.39p 23
24/10/2011 114.34p 114.59p 114.34p 114.46p 0
21/10/2011 114.34p 114.59p 114.34p 114.59p 4013
20/10/2011 116.30p 116.30p 112.87p 112.87p 28129
19/10/2011 117.27p 117.30p 116.27p 116.30p 29603
18/10/2011 117.27p 117.27p 113.13p 117.03p 15207
17/10/2011 114.34p 119.27p 114.34p 114.71p 12279
14/10/2011 111.83p 114.95p 111.83p 114.95p 5116
13/10/2011 110.68p 110.68p 110.43p 110.43p 13614
12/10/2011 115.06p 115.81p 115.06p 115.81p 5116
11/10/2011 112.63p 115.81p 112.39p 112.39p 18098
10/10/2011 111.41p 115.01p 110.43p 111.16p 19403
07/10/2011 109.45p 111.82p 109.45p 109.94p 8669
06/10/2011 111.65p 115.02p 111.65p 113.97p 10744
05/10/2011 112.39p 115.28p 112.39p 113.36p 56219
04/10/2011 109.45p 111.36p 109.45p 109.94p 4990
03/10/2011 110.43p 114.34p 110.43p 114.34p 6529
30/09/2011 112.39p 114.34p 112.39p 113.36p 0
29/09/2011 112.39p 114.34p 112.39p 114.34p 7474
28/09/2011 115.47p 115.47p 113.85p 113.85p 335
27/09/2011 112.39p 116.30p 112.39p 114.34p 12855
26/09/2011 112.39p 115.47p 112.39p 114.34p 0
23/09/2011 112.39p 115.47p 112.39p 114.34p 6363
22/09/2011 113.36p 113.85p 112.39p 112.39p 162732
21/09/2011 114.34p 114.34p 113.36p 113.36p 51163
20/09/2011 117.27p 117.27p 114.34p 115.32p 13417
19/09/2011 114.83p 115.81p 114.83p 115.81p 0
16/09/2011 114.83p 114.83p 114.83p 114.83p 38
15/09/2011 114.34p 117.27p 114.20p 117.27p 15676
14/09/2011 117.27p 117.27p 115.81p 115.81p 1199
13/09/2011 119.23p 119.23p 119.23p 119.23p 96
12/09/2011 115.81p 115.81p 113.85p 113.85p 4912
09/09/2011 118.25p 118.25p 114.34p 114.59p 11141
08/09/2011 119.23p 119.23p 118.25p 118.25p 0
07/09/2011 119.23p 119.23p 118.25p 118.25p 6140
06/09/2011 117.81p 117.81p 116.30p 116.30p 10288
05/09/2011 116.78p 117.76p 116.78p 117.76p 0
02/09/2011 116.78p 117.76p 116.78p 117.76p 5116
01/09/2011 118.25p 118.25p 115.32p 117.76p 22703
31/08/2011 121.67p 122.32p 117.27p 119.96p 61859
30/08/2011 120.20p 120.45p 119.53p 120.45p 767
26/08/2011 121.28p 121.28p 120.45p 120.45p 0
25/08/2011 121.28p 121.28p 120.45p 120.45p 4093
24/08/2011 121.43p 121.91p 120.45p 121.91p 9677
23/08/2011 117.27p 121.67p 117.27p 121.67p 8928
22/08/2011 117.27p 118.49p 117.27p 117.27p 957
19/08/2011 115.32p 120.94p 115.32p 120.94p 3339
18/08/2011 116.30p 120.04p 116.05p 118.13p 4633
17/08/2011 117.27p 119.23p 117.27p 117.76p 10588
16/08/2011 121.67p 122.16p 117.27p 122.16p 3581
15/08/2011 120.20p 121.08p 119.72p 119.72p 30305
12/08/2011 117.27p 119.72p 117.27p 118.49p 1848
11/08/2011 121.67p 122.65p 121.67p 122.65p 12
10/08/2011 119.23p 121.38p 115.68p 115.68p 17650
09/08/2011 117.03p 120.20p 115.81p 118.13p 94147
08/08/2011 118.25p 123.53p 117.27p 117.27p 70788
05/08/2011 119.23p 122.16p 117.06p 121.91p 94594
04/08/2011 127.29p 127.29p 123.14p 125.34p 28169
03/08/2011 127.29p 128.51p 126.31p 126.31p 21847
02/08/2011 130.71p 130.71p 127.05p 127.05p 4663
01/08/2011 129.98p 129.98p 129.24p 129.24p 5181
29/07/2011 130.95p 131.93p 129.98p 129.98p 62082
28/07/2011 131.69p 131.69p 130.22p 130.22p 9480
27/07/2011 131.93p 131.93p 129.24p 129.24p 16781
26/07/2011 130.71p 131.93p 130.71p 131.93p 10516
25/07/2011 128.51p 128.51p 128.51p 128.51p 3532
22/07/2011 129.98p 130.71p 129.00p 129.98p 95840
21/07/2011 128.51p 129.37p 128.51p 128.51p 9376
20/07/2011 129.24p 130.64p 129.24p 129.49p 37183
19/07/2011 126.07p 129.00p 126.07p 129.00p 34828
18/07/2011 125.34p 128.88p 125.34p 125.58p 26989
15/07/2011 129.24p 130.28p 127.05p 127.78p 8569
14/07/2011 130.71p 130.71p 127.78p 127.78p 3880
13/07/2011 129.49p 129.49p 125.58p 128.27p 58859
12/07/2011 129.73p 130.50p 129.00p 129.00p 5192
11/07/2011 129.24p 130.87p 129.00p 129.98p 46493
08/07/2011 129.93p 131.37p 129.93p 130.22p 3600
07/07/2011 131.93p 132.44p 127.05p 130.47p 56789
06/07/2011 127.29p 131.93p 127.29p 131.93p 32721
05/07/2011 126.80p 129.73p 123.14p 129.73p 51843
04/07/2011 124.36p 126.34p 123.71p 125.09p 545140
01/07/2011 123.14p 125.09p 117.27p 124.11p 282613
30/06/2011 122.16p 122.16p 117.27p 117.27p 70485
29/06/2011 121.43p 123.19p 121.43p 122.16p 26612
28/06/2011 123.14p 123.14p 120.20p 121.67p 17805
27/06/2011 121.67p 122.40p 121.50p 122.40p 4605
24/06/2011 122.40p 123.65p 121.67p 122.40p 22799
23/06/2011 123.87p 124.11p 120.20p 122.16p 24047
22/06/2011 123.87p 124.22p 122.65p 123.38p 68912
21/06/2011 122.40p 123.66p 122.16p 122.16p 17605
20/06/2011 120.20p 123.63p 119.23p 122.65p 196571
17/06/2011 121.43p 122.16p 117.27p 117.27p 95174
16/06/2011 124.11p 124.11p 122.16p 123.14p 371561
15/06/2011 122.89p 124.60p 122.16p 124.24p 39894
14/06/2011 123.38p 124.47p 122.65p 122.65p 67534
13/06/2011 123.63p 125.58p 123.63p 124.60p 26695
10/06/2011 124.36p 126.69p 124.11p 124.60p 70009
09/06/2011 124.60p 127.05p 123.99p 123.99p 38488
08/06/2011 127.53p 127.53p 123.14p 124.72p 84904
07/06/2011 130.95p 130.95p 129.90p 130.59p 131108
06/06/2011 129.24p 130.95p 128.57p 130.47p 43500
03/06/2011 129.98p 131.93p 126.85p 130.95p 109988
02/06/2011 124.11p 128.76p 123.14p 126.80p 297648
01/06/2011 122.16p 124.11p 121.91p 124.11p 13595
31/05/2011 117.27p 122.16p 117.27p 120.57p 54253
27/05/2011 113.61p 117.27p 113.61p 117.27p 19411
26/05/2011 115.56p 116.77p 114.59p 115.81p 25649
25/05/2011 115.20p 115.20p 114.34p 114.34p 3024
24/05/2011 113.61p 115.81p 113.61p 114.34p 8131
23/05/2011 113.36p 113.36p 113.36p 113.36p 11212
20/05/2011 117.27p 119.55p 116.78p 116.78p 16270
19/05/2011 117.03p 122.16p 117.03p 122.16p 48053
18/05/2011 116.30p 119.26p 114.34p 115.93p 53039
17/05/2011 113.36p 114.63p 111.16p 112.39p 34335
16/05/2011 112.87p 117.27p 112.87p 117.27p 17707
13/05/2011 112.39p 114.83p 112.39p 114.83p 38249
12/05/2011 113.85p 114.34p 112.39p 112.39p 32002
11/05/2011 114.59p 115.07p 113.36p 113.61p 31740
10/05/2011 115.81p 117.55p 114.34p 117.27p 47779
09/05/2011 114.59p 118.11p 114.59p 117.27p 0
06/05/2011 114.59p 118.11p 114.59p 117.39p 14588
05/05/2011 116.54p 117.71p 115.32p 115.32p 119976
04/05/2011 114.59p 118.06p 114.34p 117.39p 80527
03/05/2011 115.32p 116.78p 115.32p 116.78p 0
28/04/2011 115.32p 116.42p 115.32p 116.42p 0
27/04/2011 115.32p 116.42p 115.32p 116.42p 0
26/04/2011 115.32p 115.93p 115.32p 115.93p 12279
21/04/2011 117.27p 118.02p 115.56p 116.42p 17576
20/04/2011 118.98p 119.23p 118.23p 119.23p 2012
19/04/2011 117.27p 120.74p 117.03p 117.03p 40681
18/04/2011 115.32p 115.32p 115.32p 115.32p 7163
15/04/2011 117.27p 120.20p 112.14p 120.20p 32189
14/04/2011 117.27p 117.27p 117.27p 117.27p 115
13/04/2011 117.27p 117.27p 112.87p 115.32p 14626
12/04/2011 112.87p 115.07p 112.87p 115.07p 18990
11/04/2011 112.87p 114.59p 112.87p 114.59p 6273
08/04/2011 114.34p 116.54p 114.34p 116.54p 6140

*Close Price adjusted for both dividends and splits