Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/12/2019 275.00p 275.00p 270.72p 275.00p 21435
19/12/2019 280.00p 280.00p 272.25p 273.00p 1948
18/12/2019 272.00p 274.00p 270.00p 272.00p 13449
17/12/2019 269.00p 270.36p 269.00p 269.00p 104854
16/12/2019 274.00p 281.00p 265.05p 281.00p 53502
13/12/2019 274.00p 280.00p 263.00p 263.00p 116407
12/12/2019 264.00p 262.50p 259.90p 262.50p 2500
11/12/2019 264.00p 264.00p 256.00p 259.00p 16024
10/12/2019 256.00p 263.00p 255.00p 258.00p 27681
09/12/2019 251.00p 260.50p 248.18p 250.00p 1158551
06/12/2019 253.00p 260.00p 253.00p 256.00p 218074
05/12/2019 253.00p 254.96p 250.00p 250.00p 15960
04/12/2019 250.00p 257.00p 248.00p 253.00p 54647
03/12/2019 242.00p 251.40p 242.00p 242.00p 7407
02/12/2019 245.00p 251.50p 242.00p 242.00p 20707
29/11/2019 256.00p 256.00p 245.00p 245.00p 42103
28/11/2019 253.00p 253.00p 251.00p 253.00p 4038
27/11/2019 256.00p 256.00p 245.00p 245.00p 1674
26/11/2019 245.00p 250.00p 245.00p 250.00p 4797
25/11/2019 247.00p 254.00p 245.00p 250.00p 20539
22/11/2019 251.00p 259.00p 244.00p 244.00p 17359
21/11/2019 250.00p 256.00p 250.00p 256.00p 4899
20/11/2019 249.00p 255.00p 249.00p 249.00p 7578
19/11/2019 245.00p 255.00p 245.00p 245.00p 511
18/11/2019 240.00p 245.00p 240.00p 243.00p 54466
15/11/2019 237.00p 243.00p 235.00p 243.00p 23081
14/11/2019 236.00p 240.20p 236.00p 236.00p 4112
13/11/2019 240.00p 242.00p 235.00p 235.00p 10786
12/11/2019 239.00p 248.00p 239.00p 240.00p 23057
11/11/2019 240.00p 244.00p 235.00p 235.00p 17767
08/11/2019 240.00p 244.00p 235.00p 235.00p 88196
07/11/2019 235.00p 237.00p 235.00p 235.00p 248729
06/11/2019 235.00p 241.00p 235.00p 235.00p 275555
05/11/2019 241.00p 241.00p 231.00p 231.00p 1172543
04/11/2019 232.00p 236.80p 232.00p 232.00p 2201970
01/11/2019 245.00p 245.00p 227.00p 233.00p 31988
31/10/2019 237.00p 237.00p 231.00p 233.00p 3850
30/10/2019 226.00p 239.00p 226.00p 232.00p 3236
29/10/2019 230.00p 230.00p 229.75p 230.00p 4712
28/10/2019 226.00p 240.00p 226.00p 240.00p 2624
25/10/2019 230.20p 235.00p 235.00p 235.00p 0
24/10/2019 230.20p 235.00p 230.20p 235.00p 42805
23/10/2019 228.00p 240.00p 225.38p 240.00p 14603
22/10/2019 235.00p 235.00p 220.00p 229.00p 11700
21/10/2019 235.00p 231.50p 230.00p 230.00p 0
18/10/2019 235.00p 235.00p 231.50p 231.50p 8356
17/10/2019 233.00p 233.00p 224.60p 233.00p 6237
16/10/2019 225.00p 226.00p 224.50p 224.50p 8407
15/10/2019 227.00p 227.00p 219.38p 224.00p 113277
14/10/2019 215.00p 227.00p 215.00p 227.00p 60605
11/10/2019 221.00p 225.00p 221.00p 221.00p 46633
10/10/2019 217.00p 225.00p 217.00p 225.00p 4480
09/10/2019 227.00p 227.00p 217.00p 217.00p 31071
08/10/2019 218.00p 223.00p 218.00p 218.00p 10758
07/10/2019 227.00p 227.00p 218.00p 218.00p 14623
04/10/2019 217.00p 230.00p 217.00p 220.00p 77767
03/10/2019 218.00p 226.76p 218.00p 226.50p 10005
02/10/2019 222.00p 228.00p 222.00p 228.00p 10668
01/10/2019 228.00p 228.00p 224.32p 228.00p 6342
30/09/2019 217.00p 226.20p 217.00p 223.50p 7015
27/09/2019 217.00p 223.00p 217.00p 223.00p 3148513
26/09/2019 220.00p 224.48p 215.00p 215.00p 17975
25/09/2019 220.00p 228.00p 220.00p 220.00p 581
24/09/2019 220.00p 226.52p 220.00p 220.00p 10583
23/09/2019 221.00p 225.50p 221.00p 225.50p 11100
20/09/2019 228.00p 228.00p 225.00p 228.00p 22871
19/09/2019 227.00p 227.00p 225.10p 226.00p 667
18/09/2019 230.00p 230.00p 220.00p 220.00p 9548
17/09/2019 229.00p 229.00p 225.00p 225.00p 2599
16/09/2019 223.00p 226.50p 223.00p 225.00p 24339
13/09/2019 221.00p 226.00p 220.00p 223.00p 26725
12/09/2019 227.00p 229.00p 220.00p 223.00p 20871
11/09/2019 227.44p 227.44p 224.93p 226.00p 237250
10/09/2019 223.00p 230.00p 223.00p 230.00p 8660
09/09/2019 227.00p 227.00p 222.18p 226.00p 17168
06/09/2019 224.00p 228.00p 224.00p 228.00p 5554
05/09/2019 224.00p 227.00p 222.00p 224.00p 618720
04/09/2019 223.00p 231.00p 222.00p 227.00p 47513
03/09/2019 226.00p 229.00p 222.00p 224.50p 64555
02/09/2019 230.00p 236.00p 225.31p 230.00p 28637
30/08/2019 224.21p 225.00p 222.00p 223.50p 11948
29/08/2019 225.00p 225.00p 222.50p 222.50p 19749
28/08/2019 220.00p 222.00p 219.00p 220.00p 80118
27/08/2019 222.30p 223.30p 220.00p 220.00p 2500
23/08/2019 225.00p 225.00p 215.00p 215.00p 18746
22/08/2019 225.00p 225.00p 218.93p 225.00p 8904
21/08/2019 225.00p 225.00p 218.79p 225.00p 77090
20/08/2019 217.00p 225.00p 217.00p 222.00p 331321
19/08/2019 227.00p 227.00p 222.00p 222.50p 16727
16/08/2019 223.00p 227.00p 219.00p 219.00p 12715
15/08/2019 222.00p 227.00p 222.00p 227.00p 9010
14/08/2019 223.00p 223.00p 216.10p 223.00p 23378
13/08/2019 215.00p 217.48p 215.00p 215.00p 1989
12/08/2019 217.00p 223.00p 215.00p 220.00p 57505
09/08/2019 220.00p 225.00p 216.24p 223.00p 6716
08/08/2019 217.86p 218.00p 217.86p 218.00p 3023
07/08/2019 225.00p 225.00p 217.00p 220.00p 17582
06/08/2019 216.00p 219.40p 216.00p 217.50p 2713
05/08/2019 225.00p 225.00p 218.00p 218.00p 573
02/08/2019 218.34p 218.34p 216.75p 218.00p 4030
01/08/2019 217.00p 221.00p 216.60p 217.00p 22962
31/07/2019 217.00p 221.00p 216.00p 216.00p 64406
30/07/2019 217.00p 219.00p 215.00p 215.00p 361379
29/07/2019 221.00p 223.30p 216.00p 217.00p 155217
26/07/2019 218.00p 221.00p 217.00p 217.00p 14377
25/07/2019 222.00p 224.48p 220.00p 221.00p 1132681
24/07/2019 220.00p 227.00p 218.00p 221.00p 91749
23/07/2019 221.00p 228.00p 216.00p 216.00p 30833
22/07/2019 229.00p 229.00p 221.00p 221.00p 10043
19/07/2019 229.00p 229.00p 222.14p 223.00p 9653
18/07/2019 223.00p 229.00p 222.00p 222.00p 9644
17/07/2019 227.00p 233.00p 221.00p 224.00p 90485
16/07/2019 229.00p 232.00p 229.00p 230.50p 7446
15/07/2019 230.00p 235.00p 230.00p 233.00p 10121
12/07/2019 238.00p 238.00p 231.00p 231.00p 304397
11/07/2019 232.00p 239.00p 232.00p 235.50p 14382
10/07/2019 230.00p 237.92p 230.00p 234.00p 3311
09/07/2019 232.00p 236.50p 231.00p 236.50p 290
08/07/2019 235.00p 236.00p 231.00p 233.00p 20923
05/07/2019 232.00p 235.50p 234.00p 234.00p 0
04/07/2019 232.00p 235.50p 230.00p 235.50p 65146
03/07/2019 231.00p 235.00p 230.00p 230.00p 10528
02/07/2019 239.00p 239.00p 231.96p 235.00p 21820
01/07/2019 239.00p 239.00p 231.00p 239.00p 15351
28/06/2019 234.00p 239.00p 232.50p 235.00p 200092
27/06/2019 234.00p 239.00p 227.00p 237.00p 76512
26/06/2019 242.00p 242.00p 235.00p 240.00p 20905
25/06/2019 235.00p 242.00p 235.00p 239.00p 12215
24/06/2019 239.00p 243.20p 238.00p 240.00p 2400
21/06/2019 235.00p 244.00p 235.00p 240.00p 53918
20/06/2019 235.00p 242.72p 235.00p 236.50p 9683
19/06/2019 243.00p 244.00p 239.50p 239.50p 9353
18/06/2019 245.00p 245.00p 235.00p 245.00p 44124
17/06/2019 238.00p 238.00p 237.00p 237.00p 4077
14/06/2019 238.00p 245.00p 235.66p 245.00p 12756
13/06/2019 243.00p 244.00p 241.96p 244.00p 78072
12/06/2019 243.00p 243.00p 238.00p 239.50p 70043
11/06/2019 235.00p 242.92p 235.00p 238.00p 13774
10/06/2019 235.00p 240.50p 240.00p 240.00p 0
07/06/2019 235.00p 243.00p 235.00p 240.50p 3542
06/06/2019 238.00p 240.00p 235.00p 238.50p 5723
05/06/2019 239.00p 240.00p 235.00p 235.00p 22960
04/06/2019 239.00p 242.00p 237.00p 238.00p 23198
03/06/2019 240.00p 243.00p 236.00p 236.00p 25912
31/05/2019 241.00p 245.50p 238.00p 238.00p 25363
30/05/2019 240.00p 249.91p 240.00p 240.00p 9587
29/05/2019 244.00p 250.00p 244.00p 245.00p 21531
28/05/2019 244.00p 248.00p 244.00p 248.00p 19163
24/05/2019 241.00p 245.00p 240.94p 243.00p 18624
23/05/2019 245.00p 245.03p 237.00p 238.00p 54679
22/05/2019 244.00p 248.00p 241.00p 243.00p 16964
21/05/2019 247.00p 248.00p 246.50p 246.50p 23439
20/05/2019 245.00p 250.00p 240.00p 240.00p 18713
17/05/2019 240.00p 250.00p 240.00p 248.00p 6862
16/05/2019 250.00p 250.00p 245.00p 247.50p 14351
15/05/2019 249.00p 250.00p 241.08p 246.50p 7559
14/05/2019 245.50p 246.00p 243.06p 246.00p 14443
13/05/2019 242.00p 244.00p 240.00p 242.00p 18693
10/05/2019 246.00p 249.00p 244.50p 244.50p 167449
09/05/2019 241.00p 242.00p 240.00p 242.00p 28918
08/05/2019 245.00p 245.00p 242.50p 242.50p 387
07/05/2019 242.00p 242.96p 240.00p 240.50p 14505
03/05/2019 244.00p 244.00p 238.16p 239.00p 14535
02/05/2019 240.00p 244.00p 236.00p 242.00p 51176
01/05/2019 240.00p 244.00p 240.00p 241.00p 15981
30/04/2019 241.00p 245.00p 239.00p 242.00p 17435
29/04/2019 249.00p 250.00p 240.00p 240.00p 21003
26/04/2019 240.00p 245.00p 240.00p 240.00p 1847
25/04/2019 244.00p 250.00p 244.00p 250.00p 397776
24/04/2019 244.00p 247.00p 243.00p 247.00p 82918
23/04/2019 244.00p 249.00p 244.00p 246.50p 24104
18/04/2019 243.00p 247.00p 246.50p 246.50p 17679
17/04/2019 243.00p 250.00p 243.00p 247.00p 16122
16/04/2019 242.00p 245.00p 242.00p 242.00p 87450
15/04/2019 245.00p 245.00p 242.00p 242.00p 20865
12/04/2019 242.00p 242.48p 242.00p 242.00p 3822
11/04/2019 236.00p 245.00p 236.00p 242.50p 51538
10/04/2019 237.00p 239.00p 236.00p 237.50p 20390
09/04/2019 237.00p 239.00p 237.00p 237.50p 17098
08/04/2019 239.00p 245.00p 235.00p 240.50p 258288
05/04/2019 239.00p 239.00p 237.50p 237.50p 8315
04/04/2019 238.00p 238.00p 236.00p 236.50p 13577
03/04/2019 240.00p 240.00p 238.50p 240.00p 15752
02/04/2019 236.00p 244.00p 236.00p 241.00p 30921
01/04/2019 240.00p 240.00p 236.19p 239.00p 32085
29/03/2019 236.00p 239.00p 235.00p 235.00p 14067
28/03/2019 240.00p 240.00p 238.00p 240.00p 14256
27/03/2019 240.00p 241.00p 237.00p 239.50p 61411
26/03/2019 243.00p 245.00p 240.00p 241.00p 85207
25/03/2019 245.00p 248.70p 240.00p 243.00p 30485
22/03/2019 246.00p 246.00p 244.00p 244.50p 46851
21/03/2019 244.00p 245.00p 240.00p 244.00p 26199
20/03/2019 249.00p 249.00p 245.00p 247.00p 13811
19/03/2019 250.00p 250.00p 244.63p 246.50p 14047
18/03/2019 245.00p 249.00p 243.00p 245.00p 17986
15/03/2019 240.00p 245.00p 239.00p 245.00p 109824
14/03/2019 240.00p 240.00p 238.00p 238.50p 15937
13/03/2019 233.00p 237.00p 232.00p 237.00p 19231
12/03/2019 237.00p 240.00p 233.00p 237.00p 29609
11/03/2019 232.00p 240.00p 232.00p 238.00p 41472

*Close Price adjusted for both dividends and splits