Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/04/2011 119.23p 119.23p 112.87p 113.61p 7893
06/04/2011 111.41p 115.90p 111.41p 115.07p 175541
05/04/2011 111.41p 112.87p 111.41p 112.87p 3837
04/04/2011 112.39p 113.36p 111.41p 112.87p 51427
01/04/2011 112.39p 116.30p 112.39p 112.39p 14855
31/03/2011 112.39p 117.27p 112.39p 112.39p 92577
30/03/2011 112.39p 115.83p 112.39p 115.07p 233844
29/03/2011 114.34p 116.80p 112.87p 114.34p 171124
28/03/2011 112.39p 116.30p 112.39p 116.30p 247960
25/03/2011 111.41p 114.83p 109.45p 114.83p 128521
24/03/2011 109.45p 109.45p 109.45p 109.45p 60
23/03/2011 112.39p 112.39p 108.48p 112.39p 4245
22/03/2011 112.39p 112.39p 109.45p 110.43p 3114
21/03/2011 112.39p 113.36p 110.92p 112.39p 39285
18/03/2011 114.34p 117.27p 112.39p 112.39p 28515
17/03/2011 117.27p 117.27p 113.36p 113.36p 3108
16/03/2011 114.34p 114.83p 114.34p 114.83p 14261
15/03/2011 112.39p 115.32p 112.39p 115.32p 29442
14/03/2011 115.32p 118.13p 112.39p 118.13p 22785
11/03/2011 117.27p 117.74p 116.30p 116.30p 6466
10/03/2011 121.91p 121.91p 117.27p 119.96p 17088
09/03/2011 118.74p 119.96p 118.74p 119.96p 15349
08/03/2011 116.99p 118.74p 116.99p 118.74p 3061
07/03/2011 118.25p 118.98p 118.25p 118.98p 10233
04/03/2011 118.49p 120.97p 117.27p 119.96p 29872
03/03/2011 119.23p 120.82p 118.25p 119.72p 12437
02/03/2011 117.27p 119.96p 117.27p 119.96p 19520
01/03/2011 114.34p 119.08p 111.41p 116.78p 79335
28/02/2011 120.43p 120.43p 115.19p 117.76p 4093
25/02/2011 120.16p 120.16p 117.76p 117.76p 3302
24/02/2011 119.23p 119.72p 117.27p 117.27p 40139
23/02/2011 120.20p 121.18p 119.23p 121.18p 56853
22/02/2011 122.16p 122.65p 119.47p 122.65p 56467
21/02/2011 123.14p 126.44p 122.16p 122.16p 11159
18/02/2011 122.65p 124.11p 122.65p 124.11p 1399
17/02/2011 124.11p 125.58p 123.14p 124.60p 109181
16/02/2011 122.16p 124.11p 121.43p 121.43p 82740
15/02/2011 121.18p 123.87p 121.18p 121.43p 44738
14/02/2011 122.16p 123.14p 121.18p 123.14p 354624
11/02/2011 117.03p 122.16p 114.59p 119.23p 1337415
10/02/2011 111.80p 113.36p 111.41p 113.36p 13302
09/02/2011 112.39p 114.83p 111.41p 114.83p 273321
08/02/2011 110.43p 115.32p 110.43p 114.34p 12252
07/02/2011 112.39p 112.39p 108.48p 111.41p 215290
04/02/2011 110.43p 110.43p 109.21p 110.43p 0
03/02/2011 110.43p 110.43p 109.21p 110.43p 0
02/02/2011 110.43p 110.43p 109.21p 109.45p 0
01/02/2011 110.43p 110.43p 109.21p 109.70p 3888
31/01/2011 107.74p 111.41p 107.50p 111.41p 40091
28/01/2011 110.19p 111.16p 110.19p 111.16p 0
27/01/2011 109.70p 110.19p 108.02p 110.19p 245
26/01/2011 109.45p 109.73p 107.99p 109.70p 32275
25/01/2011 110.43p 110.43p 107.96p 109.21p 4400
24/01/2011 108.48p 113.29p 108.48p 110.43p 16553
21/01/2011 111.41p 111.41p 108.48p 108.48p 17878
20/01/2011 112.39p 113.04p 109.45p 110.92p 7208
19/01/2011 112.39p 112.39p 109.45p 110.92p 2559
18/01/2011 110.92p 112.68p 110.43p 111.41p 12279
17/01/2011 112.39p 112.71p 107.50p 110.92p 89988
14/01/2011 111.41p 114.63p 111.41p 113.36p 4860
13/01/2011 117.27p 117.27p 111.41p 112.87p 13367
12/01/2011 112.92p 114.83p 112.92p 114.83p 2047
11/01/2011 113.85p 114.83p 112.87p 114.83p 26020
10/01/2011 115.32p 115.53p 112.92p 113.61p 16453
07/01/2011 114.34p 115.32p 114.34p 115.32p 0
06/01/2011 114.34p 115.32p 114.34p 114.34p 9282
05/01/2011 117.27p 117.27p 117.27p 117.27p 30
04/01/2011 116.30p 116.30p 115.81p 116.30p 15349
31/12/2010 116.30p 116.30p 114.01p 116.30p 998
30/12/2010 117.27p 117.27p 116.30p 116.30p 2021
29/12/2010 113.85p 114.34p 113.85p 114.34p 0
24/12/2010 115.32p 115.32p 113.85p 113.85p 6112
23/12/2010 115.32p 116.30p 112.39p 115.32p 34419
22/12/2010 114.34p 116.30p 114.34p 116.30p 12801
21/12/2010 115.32p 115.32p 115.32p 115.32p 0
20/12/2010 114.34p 115.32p 113.54p 115.32p 94011
17/12/2010 112.39p 114.19p 111.41p 111.41p 106471
16/12/2010 112.39p 114.34p 112.39p 114.34p 7036
15/12/2010 113.36p 113.36p 113.36p 113.36p 0
14/12/2010 113.36p 113.36p 112.56p 113.36p 1637
13/12/2010 112.39p 114.22p 110.92p 113.36p 53036
10/12/2010 117.27p 117.27p 115.32p 116.30p 131271
09/12/2010 113.36p 116.49p 112.45p 114.34p 22741
08/12/2010 112.39p 117.64p 112.39p 113.36p 42795
07/12/2010 115.32p 117.27p 112.53p 114.83p 32262
06/12/2010 112.39p 116.98p 110.43p 112.63p 16362
03/12/2010 115.32p 115.32p 111.16p 111.16p 61513
02/12/2010 114.10p 114.83p 112.53p 114.83p 1207
01/12/2010 117.76p 117.76p 114.10p 114.10p 61395
30/11/2010 119.47p 119.96p 119.47p 119.96p 0
29/11/2010 119.23p 119.47p 117.27p 119.47p 10252
26/11/2010 122.16p 124.11p 119.42p 120.69p 50719
25/11/2010 122.16p 125.09p 122.16p 124.36p 66512
24/11/2010 122.16p 126.75p 122.16p 122.16p 61247
23/11/2010 125.09p 126.75p 124.11p 124.60p 5110
22/11/2010 128.02p 128.02p 128.02p 128.02p 3070
19/11/2010 127.05p 127.05p 122.70p 126.80p 3377
18/11/2010 123.14p 124.60p 123.14p 124.60p 0
17/11/2010 122.16p 124.99p 122.16p 123.14p 32580
16/11/2010 127.05p 127.05p 122.16p 123.87p 79302
15/11/2010 126.07p 126.07p 124.36p 124.36p 29674
12/11/2010 124.11p 128.02p 122.66p 125.09p 23831
11/11/2010 124.11p 124.11p 123.63p 123.63p 1023
10/11/2010 123.14p 124.85p 122.16p 124.85p 50180
09/11/2010 123.63p 124.89p 121.63p 123.14p 31465
08/11/2010 122.65p 122.65p 121.91p 121.91p 0
05/11/2010 119.23p 123.14p 119.23p 122.65p 16270
04/11/2010 122.16p 122.16p 120.20p 122.16p 6381
03/11/2010 123.14p 124.11p 122.16p 122.16p 191412
02/11/2010 123.63p 123.63p 120.20p 122.40p 76910
01/11/2010 128.51p 128.51p 119.87p 121.67p 4093
29/10/2010 128.51p 128.51p 119.60p 128.51p 21711
28/10/2010 118.49p 128.82p 118.49p 123.38p 2396
27/10/2010 117.52p 128.76p 117.52p 122.65p 42982
26/10/2010 119.23p 124.11p 118.01p 124.11p 6857
25/10/2010 128.76p 128.76p 119.23p 123.14p 42363
22/10/2010 123.14p 123.14p 121.18p 121.43p 53128
21/10/2010 122.16p 125.82p 121.13p 124.11p 95481
20/10/2010 118.74p 124.11p 118.74p 124.11p 9984
19/10/2010 122.89p 124.25p 116.30p 118.98p 57062
18/10/2010 112.63p 123.87p 112.63p 119.23p 64584
15/10/2010 121.18p 121.54p 117.27p 119.47p 70540
14/10/2010 125.09p 125.09p 121.18p 121.18p 24610
13/10/2010 127.05p 127.05p 126.07p 126.07p 9767
12/10/2010 127.05p 127.05p 127.05p 127.05p 24458
11/10/2010 127.05p 127.05p 125.43p 126.80p 12469
08/10/2010 128.02p 128.02p 127.05p 127.78p 412509
07/10/2010 130.95p 131.93p 126.56p 126.56p 25804
06/10/2010 128.02p 129.98p 125.82p 125.82p 35814
05/10/2010 127.05p 128.02p 127.05p 128.02p 2047
04/10/2010 127.05p 127.05p 124.11p 124.11p 1842
01/10/2010 120.45p 130.90p 120.45p 127.05p 25976
30/09/2010 135.60p 135.60p 124.36p 127.53p 55972
29/09/2010 135.60p 135.84p 124.85p 129.73p 41113
28/09/2010 129.00p 129.00p 124.11p 126.56p 2481
27/09/2010 122.65p 125.34p 122.65p 125.34p 12279
24/09/2010 123.63p 126.07p 122.16p 122.65p 46261
23/09/2010 121.18p 124.11p 120.69p 123.14p 19393
22/09/2010 123.14p 123.14p 122.40p 122.40p 0
21/09/2010 124.11p 124.11p 123.14p 123.14p 2558
20/09/2010 120.20p 121.91p 120.20p 121.91p 0
17/09/2010 122.16p 122.16p 120.20p 120.20p 7568
16/09/2010 122.16p 122.16p 121.67p 121.67p 0
15/09/2010 117.27p 122.16p 117.27p 122.16p 11230
14/09/2010 120.20p 123.05p 120.20p 120.20p 4094
13/09/2010 121.18p 121.18p 119.72p 119.72p 63543
10/09/2010 124.11p 124.11p 117.27p 120.69p 148659
09/09/2010 117.27p 121.72p 117.27p 117.76p 5006
08/09/2010 117.27p 123.50p 117.27p 117.76p 12468
07/09/2010 122.16p 122.16p 117.76p 117.76p 12758
06/09/2010 117.76p 121.76p 117.76p 119.23p 294
03/09/2010 117.76p 118.96p 117.76p 117.76p 1279
02/09/2010 118.25p 118.92p 117.76p 117.76p 23339
01/09/2010 119.23p 119.23p 117.27p 118.25p 37860
31/08/2010 120.69p 120.69p 117.37p 120.69p 2047
27/08/2010 121.67p 121.67p 118.74p 120.69p 10233
26/08/2010 120.69p 123.04p 120.69p 121.67p 21211
25/08/2010 122.16p 122.16p 120.69p 120.69p 0
24/08/2010 123.63p 126.17p 122.16p 122.16p 395
23/08/2010 122.16p 123.63p 119.46p 123.63p 14230
20/08/2010 127.05p 127.05p 123.63p 123.63p 8900
19/08/2010 122.16p 122.16p 120.20p 120.69p 2622
18/08/2010 122.16p 122.65p 122.16p 122.65p 4099
17/08/2010 124.60p 124.60p 122.16p 124.60p 8002
16/08/2010 123.14p 124.60p 123.14p 124.60p 0
13/08/2010 122.16p 123.82p 122.16p 123.14p 73695
12/08/2010 124.60p 125.58p 122.26p 125.58p 614
11/08/2010 122.16p 124.60p 122.16p 124.60p 364
10/08/2010 123.14p 124.60p 122.16p 124.60p 36054
09/08/2010 122.16p 127.56p 122.16p 123.14p 23230
06/08/2010 122.16p 127.56p 122.16p 124.60p 54484
05/08/2010 127.05p 127.05p 126.02p 127.05p 5933
04/08/2010 126.80p 127.05p 122.44p 124.85p 16129
03/08/2010 126.80p 126.80p 126.80p 126.80p 0
02/08/2010 124.11p 126.80p 124.11p 126.80p 0
30/07/2010 122.16p 125.95p 122.16p 124.11p 11970
29/07/2010 124.11p 127.93p 124.11p 125.09p 26350
28/07/2010 129.98p 129.98p 124.52p 127.05p 6382
27/07/2010 128.51p 129.68p 127.05p 127.05p 1535
26/07/2010 129.98p 129.98p 128.02p 128.51p 54491
23/07/2010 125.09p 129.98p 125.09p 129.49p 14566
22/07/2010 131.69p 131.69p 122.65p 122.65p 3883
21/07/2010 125.09p 129.49p 122.16p 129.49p 11604
20/07/2010 126.07p 128.02p 125.09p 125.09p 9910
19/07/2010 129.49p 129.49p 128.51p 128.51p 0
16/07/2010 126.07p 129.49p 124.11p 129.49p 14326
15/07/2010 129.98p 139.11p 124.52p 127.05p 28073
14/07/2010 129.98p 130.95p 128.76p 128.76p 14829
13/07/2010 127.05p 130.76p 125.09p 129.00p 25554
12/07/2010 127.05p 129.00p 127.05p 129.00p 18446
09/07/2010 130.95p 130.95p 129.00p 130.95p 33161
08/07/2010 130.95p 130.95p 129.98p 129.98p 13864
07/07/2010 129.49p 129.98p 129.49p 129.98p 0
06/07/2010 129.98p 130.95p 129.49p 129.49p 29413
05/07/2010 127.05p 131.44p 127.05p 131.44p 6104
02/07/2010 132.91p 136.82p 129.00p 129.98p 38684
01/07/2010 135.84p 136.57p 134.38p 134.38p 1086
30/06/2010 138.77p 139.36p 135.84p 135.84p 707
29/06/2010 144.39p 144.39p 132.18p 138.77p 29374
28/06/2010 136.82p 136.82p 132.62p 136.82p 435

*Close Price adjusted for both dividends and splits