Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/10/2020 193.00p 195.00p 192.00p 192.00p 27757
07/10/2020 190.50p 193.50p 190.00p 191.00p 7011
06/10/2020 195.00p 197.55p 189.50p 190.00p 36662
05/10/2020 190.00p 201.00p 189.50p 191.00p 9556
02/10/2020 190.00p 191.00p 188.50p 190.00p 19048
01/10/2020 190.00p 191.99p 188.50p 190.00p 176742
30/09/2020 192.50p 196.78p 190.00p 190.50p 56677
29/09/2020 195.00p 206.00p 192.00p 197.00p 38809
28/09/2020 200.00p 202.00p 197.53p 199.00p 18068
25/09/2020 201.00p 201.00p 196.50p 200.00p 17745
24/09/2020 195.50p 225.00p 195.50p 212.00p 154783
23/09/2020 197.00p 197.00p 195.50p 195.50p 4
22/09/2020 195.00p 195.63p 191.00p 191.00p 4761
21/09/2020 198.00p 207.00p 190.00p 190.00p 14403
18/09/2020 198.50p 199.28p 191.00p 191.00p 19820
17/09/2020 200.00p 202.00p 198.00p 198.50p 19043
16/09/2020 203.00p 205.11p 200.00p 200.00p 67255
15/09/2020 201.00p 209.00p 199.66p 203.00p 51185
14/09/2020 193.50p 202.00p 193.50p 195.75p 2960
11/09/2020 190.50p 202.00p 190.50p 199.50p 190600
10/09/2020 197.50p 197.50p 193.00p 195.00p 355
09/09/2020 199.50p 202.00p 194.50p 196.25p 6486
08/09/2020 198.00p 198.00p 192.25p 192.25p 0
07/09/2020 198.00p 198.00p 192.63p 198.00p 5471
04/09/2020 193.50p 194.00p 191.63p 194.00p 4925
03/09/2020 197.00p 197.00p 189.50p 195.00p 68079
02/09/2020 190.50p 194.50p 190.00p 192.75p 86226
01/09/2020 190.00p 190.00p 190.00p 190.00p 15824
31/08/2020 194.50p 194.50p 190.00p 190.00p 103390
28/08/2020 194.50p 194.50p 190.00p 190.00p 103390
27/08/2020 181.50p 194.50p 181.50p 187.50p 2587
26/08/2020 181.50p 189.50p 181.00p 185.00p 26868
25/08/2020 182.50p 185.00p 181.00p 181.00p 3411
24/08/2020 184.00p 194.50p 181.16p 185.50p 52897
21/08/2020 189.50p 189.50p 176.50p 188.00p 11382
20/08/2020 175.50p 183.00p 175.50p 183.00p 48336
19/08/2020 178.50p 185.00p 178.50p 184.00p 2064
18/08/2020 190.00p 190.00p 181.50p 181.50p 3828
17/08/2020 190.00p 190.00p 184.25p 184.25p 5052
14/08/2020 184.50p 190.00p 184.50p 187.50p 12812
13/08/2020 190.00p 190.00p 186.00p 186.25p 2425
12/08/2020 190.00p 190.00p 185.91p 187.50p 25942
11/08/2020 186.00p 189.00p 186.00p 186.50p 30055
10/08/2020 187.50p 190.22p 183.00p 186.50p 145984
07/08/2020 192.00p 192.00p 186.00p 186.00p 1299
06/08/2020 185.50p 188.00p 187.49p 188.00p 5303
05/08/2020 185.50p 185.50p 185.00p 185.00p 322736
04/08/2020 197.50p 197.50p 184.50p 184.50p 17964
03/08/2020 185.50p 188.38p 184.00p 184.00p 7804
31/07/2020 199.50p 199.50p 185.00p 185.00p 32179
30/07/2020 186.50p 190.25p 189.46p 190.25p 6500
29/07/2020 186.50p 205.00p 184.50p 192.50p 73853
28/07/2020 188.50p 188.50p 183.50p 185.00p 82847
24/07/2020 185.50p 189.00p 185.50p 189.00p 75
23/07/2020 194.00p 194.00p 185.00p 186.50p 14789
22/07/2020 189.50p 189.50p 185.00p 185.00p 5028
21/07/2020 186.50p 187.00p 185.00p 185.00p 2863
20/07/2020 183.50p 188.50p 183.50p 185.00p 199114
17/07/2020 183.50p 188.00p 183.50p 188.00p 634
16/07/2020 188.50p 189.00p 185.22p 186.75p 3801
15/07/2020 185.50p 188.75p 184.59p 185.00p 211116
14/07/2020 190.50p 190.50p 189.00p 189.00p 2709
13/07/2020 194.00p 194.00p 190.00p 190.00p 25699
10/07/2020 186.50p 192.25p 191.46p 192.25p 3228
09/07/2020 186.50p 190.10p 186.50p 190.00p 15267
08/07/2020 185.50p 192.00p 184.00p 190.00p 95171
07/07/2020 194.00p 194.00p 187.00p 191.00p 12930
06/07/2020 187.00p 194.00p 179.50p 188.50p 58831
03/07/2020 178.00p 181.00p 178.00p 178.00p 18021
02/07/2020 173.00p 178.04p 173.00p 173.00p 25972
01/07/2020 178.50p 178.50p 173.00p 173.00p 57391
30/06/2020 180.50p 186.50p 178.71p 180.00p 54597
29/06/2020 193.50p 193.50p 172.50p 178.00p 281208
26/06/2020 193.50p 193.50p 186.04p 190.00p 24824
25/06/2020 193.50p 193.50p 185.50p 187.50p 8887
24/06/2020 190.50p 192.00p 188.00p 192.00p 34838
23/06/2020 192.50p 198.00p 192.50p 194.00p 72240
22/06/2020 194.00p 198.00p 193.00p 193.00p 11256
19/06/2020 207.00p 207.00p 193.00p 198.00p 27115
18/06/2020 206.00p 206.00p 195.80p 206.00p 5506
17/06/2020 206.00p 206.00p 198.97p 204.00p 12201
16/06/2020 204.00p 205.00p 197.00p 204.50p 2139
15/06/2020 204.00p 204.45p 197.00p 197.00p 25870
12/06/2020 212.00p 215.50p 204.00p 204.00p 108678
11/06/2020 208.00p 214.00p 207.91p 214.00p 18734
10/06/2020 206.00p 212.00p 205.00p 212.00p 161975
09/06/2020 215.00p 215.40p 206.00p 210.00p 19215
08/06/2020 221.00p 221.00p 209.00p 219.00p 18302
05/06/2020 206.00p 218.00p 206.00p 218.00p 3572
04/06/2020 204.00p 212.00p 195.50p 212.00p 47545
03/06/2020 188.50p 205.00p 188.50p 205.00p 19494
02/06/2020 196.50p 197.93p 188.50p 195.00p 8886
01/06/2020 194.50p 196.50p 189.50p 196.50p 20293
29/05/2020 190.00p 195.00p 183.04p 195.00p 4702
28/05/2020 181.50p 190.00p 181.50p 183.50p 42029
27/05/2020 179.50p 188.50p 177.00p 188.50p 49832
26/05/2020 176.50p 179.99p 173.50p 173.50p 52224
22/05/2020 167.50p 174.00p 166.00p 170.50p 54008
21/05/2020 176.50p 176.50p 164.00p 172.00p 67922
20/05/2020 174.50p 176.50p 166.75p 176.50p 97597
19/05/2020 180.50p 180.50p 168.87p 172.00p 125384
18/05/2020 170.00p 182.50p 170.00p 181.25p 73671
15/05/2020 172.00p 172.00p 170.50p 170.50p 4371
14/05/2020 174.00p 178.50p 174.00p 178.50p 6101
13/05/2020 182.50p 183.00p 176.00p 176.00p 28074
12/05/2020 180.00p 187.60p 175.50p 175.50p 17619
11/05/2020 180.50p 188.08p 180.00p 180.50p 19642
07/05/2020 187.50p 187.50p 177.00p 182.50p 172587
06/05/2020 182.50p 188.45p 182.01p 186.00p 24327
05/05/2020 189.50p 189.50p 183.50p 187.50p 25543
01/05/2020 189.50p 189.50p 180.50p 185.00p 49977
30/04/2020 190.50p 190.50p 182.00p 190.00p 21261
29/04/2020 188.50p 200.00p 188.50p 200.00p 23951
28/04/2020 193.00p 193.50p 185.00p 192.50p 32183
27/04/2020 185.00p 188.35p 180.52p 185.00p 2429
24/04/2020 185.00p 185.50p 185.00p 185.50p 3483
23/04/2020 180.00p 185.00p 180.00p 185.00p 10250
22/04/2020 180.50p 185.00p 180.00p 185.00p 23428
21/04/2020 188.50p 190.50p 180.00p 180.00p 20851
20/04/2020 188.00p 197.27p 188.00p 190.00p 3615
17/04/2020 188.50p 196.00p 183.55p 196.00p 49940
16/04/2020 188.50p 188.50p 181.50p 181.50p 6259
15/04/2020 180.00p 188.50p 175.50p 187.00p 119288
14/04/2020 190.00p 190.00p 183.50p 184.00p 25138
09/04/2020 183.50p 190.00p 178.01p 190.00p 27640
08/04/2020 175.00p 183.50p 174.21p 183.00p 19377
07/04/2020 180.00p 189.00p 176.00p 189.00p 34451
06/04/2020 171.50p 180.14p 171.50p 177.50p 14912
03/04/2020 182.50p 183.00p 170.00p 170.00p 63819
02/04/2020 192.50p 192.50p 184.06p 190.00p 8140
01/04/2020 182.50p 191.00p 173.62p 190.00p 18862
31/03/2020 169.50p 175.00p 162.00p 175.00p 52714
30/03/2020 163.50p 168.00p 161.70p 166.75p 40992
27/03/2020 169.50p 169.50p 164.10p 169.50p 5960
26/03/2020 162.50p 170.00p 150.00p 170.00p 67050
25/03/2020 150.50p 162.73p 150.50p 161.00p 61323
24/03/2020 152.50p 159.00p 150.68p 154.75p 102938
23/03/2020 165.00p 165.00p 150.00p 153.75p 77818
20/03/2020 164.50p 175.00p 160.50p 171.00p 47135
19/03/2020 147.50p 164.00p 147.28p 162.50p 67002
18/03/2020 175.00p 175.00p 136.00p 153.00p 47378
17/03/2020 219.00p 219.15p 171.00p 171.00p 42163
16/03/2020 240.00p 240.00p 211.00p 230.00p 35838
13/03/2020 244.00p 261.00p 241.00p 261.00p 32977
12/03/2020 254.00p 260.00p 244.00p 248.00p 37093
11/03/2020 258.00p 262.00p 258.00p 260.00p 54935
10/03/2020 258.00p 261.00p 258.00p 258.00p 41032
09/03/2020 260.00p 260.00p 246.00p 256.00p 43558
06/03/2020 262.00p 264.35p 262.00p 262.00p 16417
05/03/2020 267.00p 273.00p 266.00p 272.00p 27163
04/03/2020 271.00p 273.00p 270.00p 273.00p 1561
03/03/2020 269.00p 270.00p 260.00p 269.00p 60159
02/03/2020 269.00p 270.00p 255.00p 270.00p 26007
28/02/2020 265.00p 270.00p 251.15p 260.00p 56660
27/02/2020 266.00p 273.00p 265.00p 270.00p 125882
26/02/2020 277.00p 278.00p 270.00p 270.00p 20200
25/02/2020 274.00p 280.00p 272.00p 274.00p 79689
24/02/2020 273.00p 273.00p 267.00p 270.00p 46704
21/02/2020 266.00p 271.38p 266.00p 266.00p 1070
20/02/2020 269.00p 273.18p 266.00p 266.00p 7364
19/02/2020 276.00p 276.00p 266.00p 266.00p 3130
18/02/2020 276.00p 276.00p 274.26p 276.00p 6374
17/02/2020 276.00p 276.00p 269.00p 276.00p 7874
14/02/2020 268.00p 275.00p 268.00p 275.00p 208990
13/02/2020 266.00p 266.00p 266.00p 266.00p 9047
12/02/2020 275.00p 275.00p 268.00p 269.00p 65818
11/02/2020 275.00p 275.00p 262.00p 266.00p 20575
10/02/2020 275.00p 275.00p 270.50p 275.00p 921
07/02/2020 266.00p 273.00p 266.00p 272.00p 21748
06/02/2020 268.00p 271.64p 268.00p 271.00p 5183
05/02/2020 277.00p 277.00p 270.00p 276.00p 2241
04/02/2020 275.00p 278.00p 266.50p 278.00p 59955
03/02/2020 264.00p 271.00p 264.00p 264.00p 102178
31/01/2020 275.00p 275.00p 267.32p 275.00p 4301
30/01/2020 266.00p 277.00p 266.00p 271.50p 1703
29/01/2020 278.00p 278.00p 278.00p 278.00p 3383
28/01/2020 267.00p 270.00p 265.00p 270.00p 15168
27/01/2020 277.00p 278.00p 273.12p 275.00p 4712
24/01/2020 277.00p 277.00p 270.00p 271.00p 94209
23/01/2020 279.00p 280.00p 276.00p 276.00p 396
22/01/2020 275.00p 275.00p 275.00p 275.00p 306
21/01/2020 282.00p 282.00p 270.00p 280.00p 37698
20/01/2020 286.00p 286.00p 274.00p 275.50p 4380
17/01/2020 279.00p 285.00p 279.00p 280.00p 20834
16/01/2020 280.00p 281.00p 272.70p 281.00p 10107
15/01/2020 272.00p 282.00p 270.20p 274.00p 25520
14/01/2020 279.00p 279.00p 270.00p 272.00p 22585
13/01/2020 280.00p 280.54p 271.00p 275.00p 13856
10/01/2020 271.00p 276.27p 269.00p 269.00p 46158
09/01/2020 274.00p 276.00p 270.56p 274.00p 11103
08/01/2020 273.00p 273.00p 272.00p 273.00p 9744
07/01/2020 269.00p 280.00p 269.00p 275.00p 43599
06/01/2020 269.00p 279.00p 269.00p 274.00p 2196
03/01/2020 268.00p 278.00p 268.00p 268.00p 3398
02/01/2020 275.00p 281.00p 275.00p 278.50p 44958
31/12/2019 275.00p 277.00p 269.00p 275.00p 102492
30/12/2019 279.00p 280.00p 270.20p 274.00p 2789
27/12/2019 280.00p 283.00p 277.80p 283.00p 8254
24/12/2019 276.00p 280.00p 276.00p 280.00p 3411
23/12/2019 280.00p 282.00p 270.50p 278.00p 63477

*Close Price adjusted for both dividends and splits