Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/03/2019 240.00p 245.00p 240.00p 240.00p 75046
07/03/2019 235.00p 240.00p 235.00p 238.50p 30484
06/03/2019 233.00p 243.00p 231.50p 238.00p 57335
05/03/2019 244.00p 244.00p 237.00p 239.00p 97196
04/03/2019 240.00p 240.44p 239.00p 239.00p 54449
01/03/2019 240.00p 244.00p 239.00p 239.00p 143253
28/02/2019 238.00p 240.00p 238.00p 239.00p 20271
27/02/2019 242.00p 242.00p 239.00p 240.00p 167373
26/02/2019 234.00p 240.00p 234.00p 238.00p 17518
25/02/2019 235.00p 238.00p 233.00p 235.00p 21662
22/02/2019 245.00p 245.00p 234.72p 236.00p 143830
21/02/2019 243.00p 243.00p 236.07p 240.00p 4144
20/02/2019 241.00p 245.00p 237.00p 240.50p 5373
19/02/2019 244.00p 247.00p 241.00p 244.00p 29561
18/02/2019 246.00p 246.00p 244.00p 244.00p 17251
15/02/2019 247.00p 247.00p 243.24p 244.00p 33686
14/02/2019 245.00p 247.00p 245.00p 245.00p 15027
13/02/2019 245.00p 247.00p 245.00p 246.00p 21216
12/02/2019 245.00p 245.00p 242.00p 244.00p 64375
11/02/2019 246.00p 250.00p 245.00p 245.00p 6257
08/02/2019 247.00p 248.00p 246.02p 247.00p 20078
07/02/2019 248.00p 249.00p 245.00p 245.00p 10828
06/02/2019 250.00p 250.00p 248.00p 248.00p 22279
05/02/2019 249.00p 251.04p 249.00p 249.00p 16634
04/02/2019 251.00p 252.00p 250.00p 250.00p 19706
01/02/2019 251.00p 252.00p 250.00p 250.00p 16170
31/01/2019 254.00p 254.00p 249.00p 251.00p 48325
30/01/2019 253.00p 257.00p 250.00p 252.00p 85995
29/01/2019 252.00p 258.00p 252.00p 255.00p 6017
28/01/2019 256.00p 260.00p 256.00p 257.00p 14069
25/01/2019 260.00p 260.00p 258.00p 258.00p 15729
24/01/2019 260.00p 260.00p 255.00p 257.50p 71100
23/01/2019 255.00p 260.00p 255.00p 255.00p 16482
22/01/2019 260.00p 262.00p 255.00p 255.00p 15711
21/01/2019 255.00p 262.00p 255.00p 259.00p 10335
18/01/2019 255.00p 263.00p 255.00p 255.00p 199946
17/01/2019 259.00p 263.00p 255.00p 260.00p 20813
16/01/2019 251.00p 259.00p 251.00p 255.00p 14563
15/01/2019 253.00p 258.67p 253.00p 253.00p 7459
14/01/2019 258.00p 260.00p 253.00p 255.00p 14332
11/01/2019 262.00p 265.00p 257.00p 257.00p 9455
10/01/2019 250.00p 258.00p 246.00p 257.00p 18109
09/01/2019 251.00p 253.00p 245.00p 245.00p 19014
08/01/2019 245.00p 251.00p 245.00p 250.00p 18387
07/01/2019 249.00p 252.00p 247.00p 247.00p 24648
04/01/2019 252.00p 252.00p 245.00p 245.00p 15314
03/01/2019 248.00p 254.00p 244.00p 254.00p 23757
02/01/2019 243.00p 250.00p 238.00p 250.00p 19746
31/12/2018 241.00p 245.00p 235.00p 245.00p 16279
28/12/2018 241.00p 249.00p 238.00p 238.00p 18561
27/12/2018 239.00p 243.00p 239.00p 243.00p 16898
24/12/2018 243.00p 243.00p 239.00p 239.00p 2344
21/12/2018 241.00p 250.00p 239.00p 250.00p 39845
20/12/2018 240.00p 240.00p 237.00p 240.00p 19133
19/12/2018 230.00p 240.00p 229.00p 239.50p 45277
18/12/2018 224.00p 232.00p 224.00p 231.00p 118531
17/12/2018 226.00p 227.00p 221.00p 226.00p 43688
14/12/2018 225.00p 227.00p 222.00p 223.00p 38853
13/12/2018 222.00p 226.00p 222.00p 224.00p 37931
12/12/2018 226.00p 230.00p 222.00p 222.00p 43372
11/12/2018 231.00p 231.85p 222.00p 225.00p 14743
10/12/2018 230.00p 230.00p 228.00p 228.00p 7438
07/12/2018 233.00p 237.00p 229.00p 229.00p 94072
06/12/2018 235.00p 235.00p 230.00p 231.50p 10842
05/12/2018 235.00p 237.00p 235.00p 236.00p 3973
04/12/2018 240.00p 241.44p 235.00p 235.00p 7919
03/12/2018 248.00p 250.00p 238.25p 242.00p 32002
30/11/2018 246.00p 250.64p 245.00p 250.00p 10563
29/11/2018 252.00p 252.00p 246.00p 252.00p 3186
28/11/2018 252.00p 252.00p 250.00p 252.00p 1249
27/11/2018 252.00p 252.00p 246.00p 251.00p 383
26/11/2018 255.00p 255.00p 249.00p 255.00p 11875
23/11/2018 246.00p 255.00p 245.00p 255.00p 2746
22/11/2018 255.00p 255.00p 245.00p 255.00p 7735
21/11/2018 251.00p 260.00p 251.00p 260.00p 3410
20/11/2018 253.00p 260.00p 251.00p 259.00p 36387
19/11/2018 260.00p 260.00p 251.00p 259.00p 16098
16/11/2018 251.00p 257.00p 248.63p 257.00p 13052
15/11/2018 257.00p 257.00p 248.00p 254.00p 14462
14/11/2018 255.00p 262.00p 255.00p 258.00p 122
13/11/2018 259.00p 260.50p 257.00p 260.50p 3630
12/11/2018 259.00p 259.00p 255.00p 257.00p 2787
09/11/2018 263.00p 263.00p 255.00p 255.00p 2024
08/11/2018 250.00p 264.00p 250.00p 255.00p 34031
07/11/2018 250.00p 259.00p 250.00p 254.50p 23299
06/11/2018 261.00p 266.00p 248.00p 248.00p 24511
05/11/2018 263.00p 263.00p 260.00p 260.00p 3128
02/11/2018 274.00p 274.00p 265.00p 265.00p 7172
01/11/2018 266.00p 273.00p 265.00p 265.00p 22739
31/10/2018 274.00p 274.00p 272.00p 272.00p 3818
30/10/2018 274.00p 275.00p 274.00p 275.00p 16855
29/10/2018 276.00p 276.00p 270.00p 272.50p 6107
26/10/2018 272.00p 277.00p 271.00p 271.00p 4017
25/10/2018 274.00p 279.00p 271.00p 278.00p 24931
24/10/2018 264.00p 280.00p 263.00p 280.00p 24540
23/10/2018 264.00p 267.03p 264.00p 264.00p 3725
22/10/2018 263.00p 268.00p 263.00p 268.00p 89
19/10/2018 270.00p 270.00p 261.00p 270.00p 4423
18/10/2018 270.00p 270.00p 260.00p 269.00p 45694
17/10/2018 260.00p 270.00p 260.00p 270.00p 17524
16/10/2018 256.00p 265.00p 256.00p 265.00p 8773
15/10/2018 251.00p 260.00p 250.00p 255.00p 12143
12/10/2018 250.00p 260.00p 250.00p 252.00p 17290
11/10/2018 254.00p 260.00p 251.00p 251.00p 28490
10/10/2018 256.00p 263.00p 254.00p 254.00p 13840
09/10/2018 258.00p 258.22p 255.00p 258.00p 16504
08/10/2018 260.00p 261.00p 257.00p 260.00p 5577
05/10/2018 258.00p 267.00p 258.00p 261.00p 20654
04/10/2018 261.00p 262.00p 258.00p 258.00p 13899
03/10/2018 265.00p 267.00p 262.00p 264.50p 16841
02/10/2018 265.00p 270.00p 265.00p 269.00p 13889
01/10/2018 268.00p 271.00p 268.00p 269.50p 4533
28/09/2018 279.00p 279.00p 271.60p 272.00p 14780
27/09/2018 277.00p 280.00p 273.00p 274.00p 19797
26/09/2018 267.00p 269.00p 267.00p 267.00p 3092
25/09/2018 271.00p 276.00p 267.00p 267.00p 26958
24/09/2018 275.00p 276.00p 273.00p 273.00p 13583
21/09/2018 273.00p 276.00p 273.00p 276.00p 7961
20/09/2018 274.00p 276.00p 273.00p 273.00p 5204
19/09/2018 276.00p 279.00p 274.00p 276.50p 14571
18/09/2018 280.00p 280.00p 274.06p 280.00p 13908
17/09/2018 276.00p 276.00p 268.00p 268.00p 9801
14/09/2018 272.00p 277.00p 271.00p 271.00p 9134
13/09/2018 274.00p 280.00p 274.00p 280.00p 15797
12/09/2018 278.00p 278.00p 278.00p 278.00p 1
11/09/2018 270.00p 277.00p 270.00p 275.50p 7994
10/09/2018 280.00p 280.00p 274.00p 277.00p 16675
07/09/2018 275.00p 280.00p 270.00p 280.00p 56729
06/09/2018 280.00p 280.00p 277.00p 278.50p 36488
05/09/2018 268.00p 278.00p 268.00p 278.00p 18732
04/09/2018 270.00p 278.00p 270.00p 276.50p 74327
03/09/2018 270.00p 274.00p 270.00p 274.00p 4980
31/08/2018 277.00p 277.00p 273.00p 274.00p 42902
30/08/2018 272.00p 283.00p 270.50p 274.00p 28101
29/08/2018 275.00p 275.00p 270.00p 271.00p 7230
28/08/2018 270.00p 272.00p 265.00p 271.00p 9745
24/08/2018 271.00p 272.00p 265.00p 267.50p 14251
23/08/2018 265.00p 271.00p 265.00p 270.00p 13978
22/08/2018 271.00p 271.00p 268.50p 268.50p 15237
21/08/2018 271.00p 277.00p 268.00p 272.00p 37558
20/08/2018 271.00p 280.00p 271.00p 280.00p 12228
17/08/2018 268.00p 275.00p 265.00p 275.00p 13173
16/08/2018 266.00p 271.00p 265.00p 266.00p 5602
15/08/2018 269.00p 270.00p 265.00p 267.50p 14774
14/08/2018 264.00p 272.00p 255.00p 269.00p 30290
13/08/2018 265.00p 269.00p 263.00p 267.50p 18254
10/08/2018 269.00p 272.00p 265.00p 266.00p 15625
09/08/2018 275.00p 275.00p 267.00p 270.50p 25856
08/08/2018 275.00p 277.00p 270.00p 274.00p 30437
07/08/2018 274.00p 278.00p 270.00p 270.00p 23829
06/08/2018 273.00p 278.00p 271.00p 274.50p 16265
03/08/2018 275.00p 278.00p 270.00p 274.50p 21015
02/08/2018 273.00p 273.00p 271.00p 271.00p 14453
01/08/2018 268.00p 273.00p 265.00p 273.00p 19935
31/07/2018 270.00p 273.00p 269.00p 270.00p 19572
30/07/2018 268.00p 273.00p 267.00p 269.50p 20348
27/07/2018 271.00p 273.00p 268.00p 270.50p 16745
26/07/2018 274.00p 274.00p 270.00p 271.50p 19280
25/07/2018 272.00p 276.00p 267.00p 272.50p 21661
24/07/2018 273.00p 275.00p 270.00p 272.00p 11555
23/07/2018 273.00p 274.00p 271.00p 272.50p 14666
20/07/2018 274.00p 274.00p 270.00p 274.00p 16708
19/07/2018 259.00p 274.00p 259.00p 272.00p 12591
18/07/2018 258.00p 265.00p 254.00p 265.00p 17828
17/07/2018 259.00p 260.00p 255.00p 260.00p 13042
16/07/2018 263.00p 266.00p 257.00p 258.50p 21799
13/07/2018 264.00p 269.00p 261.00p 262.00p 9141
12/07/2018 264.00p 269.00p 263.00p 263.00p 7795
11/07/2018 269.00p 269.00p 260.00p 263.00p 13703
10/07/2018 261.00p 269.00p 260.00p 260.00p 3534
09/07/2018 264.00p 270.00p 260.00p 270.00p 14565
06/07/2018 268.00p 268.00p 262.00p 262.00p 17231
05/07/2018 263.00p 265.00p 263.00p 264.50p 10252
04/07/2018 269.00p 271.00p 262.00p 267.00p 9965
03/07/2018 260.00p 264.00p 260.00p 262.00p 6520
02/07/2018 263.00p 265.00p 258.00p 258.00p 49123
29/06/2018 262.00p 264.00p 258.00p 262.00p 32751
28/06/2018 255.00p 259.00p 255.00p 256.00p 28051
27/06/2018 256.00p 264.00p 254.00p 259.00p 44107
26/06/2018 265.00p 265.00p 255.50p 263.00p 14612
25/06/2018 266.00p 266.00p 261.00p 265.00p 2799
22/06/2018 266.00p 268.00p 263.00p 263.00p 8771
21/06/2018 267.00p 269.00p 263.00p 263.00p 6768
20/06/2018 265.00p 269.00p 264.00p 267.00p 48413
19/06/2018 275.00p 279.64p 265.00p 271.00p 37782
18/06/2018 267.00p 271.00p 267.00p 271.00p 1213
15/06/2018 268.00p 273.00p 265.00p 273.00p 177098
14/06/2018 265.48p 266.50p 265.48p 266.50p 3000
13/06/2018 269.00p 270.00p 265.00p 270.00p 15005
12/06/2018 260.00p 265.00p 260.00p 265.00p 2417
11/06/2018 263.00p 263.00p 260.00p 260.00p 16766
08/06/2018 262.00p 270.00p 262.00p 270.00p 821
07/06/2018 265.00p 268.00p 260.00p 260.00p 20067
06/06/2018 271.00p 271.00p 264.00p 264.00p 6523
05/06/2018 272.00p 272.00p 266.00p 272.00p 1993
04/06/2018 272.00p 272.00p 264.00p 270.00p 15190
01/06/2018 270.00p 270.00p 265.63p 267.50p 2427
31/05/2018 270.00p 270.00p 265.00p 270.00p 19650
30/05/2018 279.00p 280.00p 272.00p 273.00p 14426
29/05/2018 280.00p 280.00p 273.00p 280.00p 6067

*Close Price adjusted for both dividends and splits