Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/06/2010 134.86p 139.75p 134.86p 136.82p 3105
24/06/2010 132.91p 134.86p 132.91p 134.86p 11411
23/06/2010 136.82p 141.02p 135.34p 138.28p 3050
22/06/2010 136.82p 137.46p 135.84p 136.82p 15805
21/06/2010 136.82p 138.77p 135.14p 138.77p 7242
18/06/2010 138.77p 141.70p 138.77p 139.75p 14834
17/06/2010 138.77p 140.73p 135.84p 139.75p 49014
16/06/2010 140.24p 140.73p 139.05p 140.73p 2164
15/06/2010 141.22p 141.22p 138.98p 140.24p 2320
14/06/2010 139.75p 141.22p 139.75p 141.22p 2660
11/06/2010 143.17p 143.17p 139.75p 141.70p 5628
10/06/2010 142.68p 143.17p 139.46p 143.17p 5116
09/06/2010 146.59p 146.59p 139.00p 142.68p 18159
08/06/2010 145.61p 146.59p 145.61p 146.59p 6447
07/06/2010 141.70p 145.61p 141.70p 145.61p 318
04/06/2010 146.59p 146.59p 143.66p 144.15p 27793
03/06/2010 146.59p 151.23p 146.59p 149.03p 175465
02/06/2010 138.77p 146.20p 138.77p 144.64p 11680
01/06/2010 140.24p 141.70p 140.24p 141.70p 0
28/05/2010 143.66p 143.66p 140.24p 140.24p 17516
27/05/2010 141.70p 144.64p 141.70p 141.70p 11094
26/05/2010 133.89p 141.35p 133.89p 137.80p 1023
25/05/2010 133.89p 134.40p 133.89p 133.89p 2048
24/05/2010 133.89p 141.70p 132.27p 141.70p 6627
21/05/2010 134.38p 138.04p 133.92p 138.04p 24925
20/05/2010 141.70p 141.70p 137.80p 137.80p 70876
19/05/2010 145.61p 145.61p 139.53p 144.15p 164
18/05/2010 143.66p 145.61p 143.66p 145.61p 0
17/05/2010 143.66p 143.66p 139.46p 143.66p 2880
14/05/2010 149.03p 149.03p 141.70p 144.15p 9047
13/05/2010 147.57p 149.03p 142.39p 149.03p 5116
12/05/2010 141.46p 147.57p 141.46p 147.57p 28
11/05/2010 143.66p 146.10p 138.77p 141.46p 10307
10/05/2010 151.23p 151.23p 151.23p 151.23p 4100
07/05/2010 141.70p 147.32p 141.70p 147.32p 8160
06/05/2010 143.66p 148.55p 143.66p 148.55p 11608
05/05/2010 143.66p 143.81p 141.70p 143.66p 67265
04/05/2010 145.86p 145.86p 144.15p 144.15p 0
30/04/2010 146.59p 146.59p 144.67p 145.86p 300447
29/04/2010 145.61p 146.59p 144.64p 146.59p 15324
28/04/2010 144.64p 146.59p 142.42p 146.59p 542680
27/04/2010 144.64p 144.64p 144.64p 144.64p 1842
26/04/2010 149.52p 149.52p 148.06p 148.06p 0
23/04/2010 144.15p 149.52p 144.15p 149.52p 4534
22/04/2010 145.61p 146.59p 145.61p 146.59p 59565
21/04/2010 145.61p 145.61p 145.37p 145.37p 1330
20/04/2010 146.59p 146.59p 144.15p 145.37p 17451
19/04/2010 146.59p 148.55p 144.15p 144.15p 151174
16/04/2010 143.66p 146.51p 139.75p 144.15p 27760
15/04/2010 145.12p 145.12p 142.68p 142.68p 0
14/04/2010 146.59p 146.59p 141.70p 145.12p 222879
13/04/2010 149.52p 149.54p 143.72p 145.61p 13727
12/04/2010 149.52p 154.41p 144.25p 151.48p 55256
09/04/2010 145.61p 145.61p 143.71p 145.12p 10233
08/04/2010 142.68p 149.13p 142.68p 145.61p 1637
07/04/2010 142.68p 148.99p 140.39p 142.68p 22046
06/04/2010 146.10p 149.13p 141.70p 145.61p 33675
01/04/2010 142.68p 146.59p 142.68p 146.10p 32701
31/03/2010 149.52p 149.52p 140.35p 149.52p 13405
30/03/2010 143.66p 149.33p 139.75p 147.57p 19284
29/03/2010 146.59p 147.08p 145.37p 147.08p 20779
26/03/2010 146.59p 147.36p 143.66p 146.59p 17118
25/03/2010 148.55p 150.01p 143.66p 150.01p 20322
24/03/2010 151.48p 151.48p 150.50p 150.50p 43
23/03/2010 148.06p 151.23p 148.06p 151.23p 51396
22/03/2010 149.52p 150.90p 148.54p 148.55p 50590
19/03/2010 151.48p 151.48p 147.57p 151.48p 19924
18/03/2010 150.50p 153.43p 147.08p 148.79p 26652
17/03/2010 149.52p 149.82p 147.08p 147.08p 203163
16/03/2010 151.48p 151.48p 148.55p 148.55p 8633
15/03/2010 151.48p 156.31p 146.59p 147.08p 69489
12/03/2010 154.90p 154.90p 151.72p 151.72p 0
11/03/2010 147.08p 154.90p 147.08p 154.90p 0
10/03/2010 146.59p 153.48p 144.31p 147.08p 36043
09/03/2010 142.68p 149.14p 142.68p 146.84p 36177
08/03/2010 145.12p 148.13p 145.12p 145.61p 3388
05/03/2010 146.59p 149.52p 142.66p 149.52p 38182
04/03/2010 143.66p 144.93p 141.70p 141.70p 32103
03/03/2010 143.66p 146.59p 143.66p 143.66p 5195
02/03/2010 143.66p 150.46p 143.66p 143.66p 4843
01/03/2010 143.66p 143.89p 143.66p 143.66p 1301
26/02/2010 143.90p 143.90p 143.66p 143.90p 6948
25/02/2010 146.59p 149.64p 143.66p 143.66p 12982
24/02/2010 146.59p 146.59p 144.64p 146.59p 2417
23/02/2010 144.64p 154.71p 144.54p 148.79p 30193
22/02/2010 151.72p 155.38p 143.90p 143.90p 10529
19/02/2010 148.79p 148.79p 148.78p 148.79p 2593
18/02/2010 152.70p 155.38p 149.02p 152.70p 10233
17/02/2010 156.36p 156.36p 152.70p 152.70p 0
16/02/2010 156.36p 156.36p 156.36p 156.36p 55
15/02/2010 151.72p 156.07p 148.07p 152.21p 27787
12/02/2010 154.65p 154.65p 147.25p 151.72p 4093
11/02/2010 154.65p 160.71p 154.65p 154.65p 12415
10/02/2010 149.28p 159.05p 149.28p 155.39p 8819
09/02/2010 148.55p 148.55p 144.88p 146.84p 12308
08/02/2010 151.23p 151.48p 147.57p 147.57p 59641
05/02/2010 146.59p 151.48p 142.23p 146.35p 72794
04/02/2010 146.35p 148.17p 143.66p 143.66p 13341
03/02/2010 146.59p 146.59p 146.59p 146.59p 1640
02/02/2010 141.95p 147.08p 141.95p 147.08p 2894
01/02/2010 151.23p 151.48p 141.95p 141.95p 19831
29/01/2010 146.35p 146.65p 142.68p 142.68p 14729
28/01/2010 141.95p 146.21p 141.12p 141.70p 31777
27/01/2010 146.59p 146.59p 142.19p 142.19p 45507
26/01/2010 149.52p 149.52p 145.86p 145.86p 29933
25/01/2010 141.70p 152.45p 141.70p 150.01p 13896
22/01/2010 150.50p 151.10p 149.03p 149.03p 5116
21/01/2010 156.12p 156.12p 146.88p 150.50p 110948
20/01/2010 148.55p 154.26p 146.59p 148.30p 33690
19/01/2010 149.28p 156.36p 149.28p 151.23p 42179
18/01/2010 148.06p 155.95p 146.88p 148.30p 9799
15/01/2010 149.52p 156.07p 141.94p 148.06p 20451
14/01/2010 149.52p 154.17p 149.52p 149.52p 1151
13/01/2010 154.41p 157.16p 153.43p 154.41p 17919
12/01/2010 157.34p 157.34p 151.65p 154.41p 18008
11/01/2010 154.41p 156.22p 153.92p 153.92p 9017
08/01/2010 155.88p 155.88p 155.88p 155.88p 0
07/01/2010 156.36p 165.70p 155.88p 155.88p 13113
06/01/2010 166.14p 166.14p 156.36p 158.81p 21463
05/01/2010 161.25p 163.95p 156.51p 161.25p 18718
04/01/2010 154.41p 163.80p 154.41p 161.25p 23395
31/12/2009 159.30p 159.30p 151.71p 155.39p 947
30/12/2009 160.27p 165.84p 159.30p 159.30p 14
29/12/2009 161.25p 164.87p 160.27p 160.27p 17242
24/12/2009 159.30p 161.25p 153.38p 161.25p 10233
23/12/2009 160.27p 164.18p 154.41p 159.30p 71467
22/12/2009 152.94p 159.00p 151.48p 155.39p 111535
21/12/2009 156.36p 156.62p 146.59p 152.94p 36006
18/12/2009 151.48p 156.79p 146.59p 148.55p 12117
17/12/2009 152.45p 152.45p 147.86p 151.48p 33709
16/12/2009 151.97p 156.79p 148.12p 152.45p 171137
15/12/2009 149.52p 155.94p 147.99p 151.97p 16876
14/12/2009 148.55p 153.61p 144.64p 149.52p 11872
11/12/2009 146.59p 151.22p 143.17p 143.17p 99189
10/12/2009 146.59p 149.52p 142.68p 142.68p 10915
09/12/2009 148.55p 151.48p 148.06p 151.48p 61684
08/12/2009 154.41p 155.39p 150.07p 154.41p 12864
07/12/2009 148.55p 160.27p 148.55p 157.83p 26529
04/12/2009 148.55p 158.75p 144.88p 151.48p 43415
03/12/2009 159.05p 159.05p 148.55p 152.45p 6688
02/12/2009 148.30p 162.23p 148.30p 151.48p 22962
01/12/2009 158.32p 163.45p 158.22p 159.30p 26313
30/11/2009 156.36p 156.36p 147.86p 153.92p 3168
27/11/2009 151.48p 156.36p 147.57p 151.48p 53183
26/11/2009 148.55p 154.07p 147.13p 148.55p 58433
25/11/2009 159.30p 166.14p 151.48p 151.48p 181341
24/11/2009 151.48p 158.32p 151.48p 154.90p 12426
23/11/2009 151.48p 158.81p 151.48p 151.48p 20634
20/11/2009 156.85p 158.32p 151.48p 151.48p 5836
19/11/2009 150.50p 156.36p 150.50p 151.48p 20378
18/11/2009 156.36p 161.01p 152.09p 153.43p 8238
17/11/2009 154.41p 162.21p 154.41p 156.85p 3074
16/11/2009 154.90p 161.25p 154.41p 154.41p 69480
13/11/2009 159.30p 161.51p 151.48p 157.83p 50606
12/11/2009 152.94p 154.41p 151.88p 154.41p 5116
11/11/2009 146.59p 153.87p 146.59p 152.94p 65454
10/11/2009 146.10p 146.59p 146.10p 146.10p 9786
09/11/2009 141.70p 141.70p 141.70p 141.70p 12640
06/11/2009 139.99p 140.97p 139.99p 140.97p 6404
05/11/2009 145.12p 145.12p 139.99p 139.99p 10518
04/11/2009 143.66p 145.12p 143.66p 145.12p 23181
03/11/2009 148.55p 148.55p 143.66p 143.66p 23400
02/11/2009 148.55p 148.55p 148.55p 148.55p 3070
30/10/2009 149.52p 149.52p 148.55p 148.55p 10294
29/10/2009 144.64p 144.64p 144.64p 144.64p 2969
28/10/2009 150.50p 150.50p 149.03p 149.03p 16623
27/10/2009 152.94p 152.94p 151.48p 151.48p 1023
26/10/2009 154.65p 154.65p 152.94p 152.94p 3188
23/10/2009 154.41p 154.65p 152.70p 154.65p 13420
22/10/2009 158.32p 158.32p 152.45p 155.39p 61355
21/10/2009 154.90p 154.90p 153.92p 153.92p 4988
20/10/2009 155.88p 155.88p 153.92p 153.92p 4656
19/10/2009 153.92p 155.88p 153.92p 155.88p 5361
16/10/2009 156.36p 156.36p 153.92p 153.92p 7318
15/10/2009 146.59p 151.48p 146.59p 151.48p 15349
14/10/2009 146.59p 146.59p 146.59p 146.59p 25359
13/10/2009 156.36p 156.36p 152.94p 152.94p 6291
12/10/2009 156.36p 156.36p 156.36p 156.36p 26816
09/10/2009 150.50p 151.97p 150.50p 151.97p 0
08/10/2009 154.41p 154.41p 150.50p 150.50p 22687
07/10/2009 152.94p 153.92p 152.94p 153.92p 21488
06/10/2009 154.41p 154.41p 152.94p 152.94p 3076
05/10/2009 151.97p 151.97p 150.50p 150.50p 5857
02/10/2009 150.26p 151.97p 150.26p 151.97p 9190
01/10/2009 151.97p 151.97p 150.26p 150.26p 5167
30/09/2009 154.41p 154.41p 146.59p 151.97p 17558
29/09/2009 146.84p 153.43p 146.84p 153.43p 39430
28/09/2009 146.59p 146.84p 146.59p 146.84p 12279
25/09/2009 149.52p 154.41p 146.84p 146.84p 4436
24/09/2009 146.59p 146.59p 146.59p 146.59p 10642
23/09/2009 143.17p 143.17p 140.97p 140.97p 31721
22/09/2009 142.68p 143.66p 142.68p 143.17p 33785
21/09/2009 149.52p 149.52p 141.70p 142.93p 37758

*Close Price adjusted for both dividends and splits