Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/05/2018 277.00p 278.00p 275.00p 277.50p 15163
24/05/2018 274.00p 278.00p 274.00p 274.00p 25066
23/05/2018 280.00p 280.00p 277.00p 280.00p 17084
22/05/2018 279.00p 279.00p 275.63p 278.00p 11495
21/05/2018 270.00p 285.00p 270.00p 275.00p 34017
18/05/2018 273.88p 273.88p 270.50p 270.50p 400
17/05/2018 264.00p 271.88p 264.00p 267.00p 3213
16/05/2018 264.00p 267.00p 263.00p 267.00p 4332
15/05/2018 264.00p 264.00p 263.00p 263.00p 2
14/05/2018 266.00p 268.00p 266.00p 268.00p 3767
11/05/2018 265.00p 270.00p 260.00p 269.00p 120088
10/05/2018 270.00p 278.00p 261.00p 278.00p 21961
09/05/2018 266.00p 265.00p 263.50p 263.50p 0
08/05/2018 266.00p 270.50p 261.00p 265.00p 18187
04/05/2018 263.00p 263.00p 263.00p 263.00p 1
03/05/2018 263.00p 264.17p 263.00p 263.00p 10514
02/05/2018 263.00p 265.00p 263.00p 265.00p 8301
01/05/2018 260.60p 265.00p 260.60p 265.00p 1400
30/04/2018 263.00p 270.00p 260.00p 266.50p 67715
27/04/2018 269.38p 269.38p 267.50p 267.50p 1477
26/04/2018 267.00p 267.00p 265.63p 267.00p 13961
25/04/2018 265.00p 267.50p 265.00p 267.50p 1
24/04/2018 270.00p 270.00p 268.00p 268.00p 272
23/04/2018 265.00p 265.00p 265.00p 265.00p 5909
20/04/2018 270.00p 270.00p 260.00p 269.00p 36181
19/04/2018 266.00p 266.00p 266.00p 266.00p 1
18/04/2018 265.00p 267.50p 265.00p 265.00p 101
17/04/2018 270.00p 270.00p 265.00p 267.50p 15496
16/04/2018 270.00p 270.00p 265.63p 270.00p 4244
13/04/2018 270.00p 270.00p 265.00p 270.00p 54285
12/04/2018 270.00p 270.00p 265.00p 269.00p 77319
11/04/2018 270.00p 270.00p 265.00p 268.00p 22318
10/04/2018 275.00p 275.00p 265.00p 266.50p 74475
09/04/2018 279.00p 279.00p 265.00p 267.00p 21427
06/04/2018 280.00p 280.00p 270.00p 276.00p 10888
05/04/2018 275.00p 275.80p 275.00p 275.00p 3010
04/04/2018 270.00p 289.00p 270.00p 275.00p 12214
03/04/2018 271.00p 275.00p 270.00p 275.00p 26280
29/03/2018 265.00p 275.00p 265.00p 275.00p 68284
28/03/2018 270.00p 272.00p 265.15p 270.50p 237495
27/03/2018 250.00p 275.00p 250.00p 275.00p 61782
26/03/2018 245.00p 248.00p 245.00p 248.00p 6415
23/03/2018 248.00p 248.00p 244.00p 248.00p 11843
22/03/2018 248.00p 250.00p 246.00p 250.00p 12804
21/03/2018 247.00p 250.00p 243.00p 245.00p 11553
20/03/2018 248.00p 248.00p 241.00p 248.00p 3774
19/03/2018 235.00p 248.00p 235.00p 245.00p 16142
16/03/2018 243.00p 243.00p 242.40p 243.00p 116667
15/03/2018 235.00p 243.00p 235.00p 243.00p 339
14/03/2018 248.00p 248.00p 238.00p 242.00p 20867
13/03/2018 243.00p 245.00p 243.00p 244.00p 62695
12/03/2018 239.00p 243.44p 238.00p 238.00p 11275
09/03/2018 240.00p 245.00p 238.00p 239.00p 9745
08/03/2018 241.00p 245.00p 240.63p 241.00p 3454
07/03/2018 242.00p 245.00p 242.00p 245.00p 2296
06/03/2018 239.00p 243.00p 237.00p 243.00p 13932
05/03/2018 242.00p 243.00p 236.00p 243.00p 27965
02/03/2018 235.00p 245.00p 230.00p 237.00p 127569
01/03/2018 238.00p 245.00p 238.00p 241.50p 2571
28/02/2018 240.00p 240.00p 236.00p 240.00p 3137
27/02/2018 240.00p 245.00p 236.00p 239.00p 7224
26/02/2018 245.00p 250.00p 242.00p 245.00p 13797
23/02/2018 250.00p 250.00p 243.00p 243.00p 6421
22/02/2018 243.00p 250.00p 243.00p 250.00p 163012
21/02/2018 240.00p 250.00p 240.00p 247.50p 5794
20/02/2018 240.00p 249.00p 240.00p 244.50p 11579
19/02/2018 245.00p 247.00p 240.00p 245.00p 51095
16/02/2018 245.00p 249.00p 242.00p 249.00p 5167
15/02/2018 235.00p 241.00p 235.00p 240.00p 32415
14/02/2018 235.00p 240.00p 235.00p 240.00p 718
13/02/2018 235.00p 243.76p 235.00p 240.00p 29770
12/02/2018 240.00p 240.00p 235.00p 240.00p 71535
09/02/2018 240.00p 240.00p 240.00p 240.00p 139020
08/02/2018 238.00p 238.00p 238.00p 238.00p 2129
07/02/2018 235.00p 245.00p 235.00p 244.00p 14851
06/02/2018 230.00p 239.00p 230.00p 230.00p 16335
05/02/2018 240.00p 245.00p 235.00p 238.00p 11442
02/02/2018 245.00p 245.00p 241.40p 245.00p 735
01/02/2018 245.00p 248.00p 237.00p 240.00p 14790
31/01/2018 245.00p 245.00p 245.00p 245.00p 1943
30/01/2018 235.00p 242.00p 235.00p 235.00p 941
29/01/2018 237.00p 245.00p 237.00p 237.00p 6320
26/01/2018 242.00p 242.00p 238.50p 242.00p 10084
25/01/2018 242.00p 242.00p 235.00p 235.00p 10278
24/01/2018 242.00p 242.00p 237.50p 237.50p -3269594
23/01/2018 240.00p 240.00p 238.00p 240.00p 10080
22/01/2018 233.00p 240.00p 233.00p 235.00p 3280505
19/01/2018 235.00p 239.00p 230.00p 230.00p 523
18/01/2018 230.00p 239.00p 230.00p 235.00p 4424
17/01/2018 232.00p 239.00p 230.00p 237.00p 2729
16/01/2018 239.00p 239.00p 235.00p 237.00p 22092
15/01/2018 230.00p 239.00p 230.00p 236.00p 8770
12/01/2018 230.00p 239.00p 230.00p 236.00p 11031
11/01/2018 232.00p 236.00p 232.00p 234.50p 4689
10/01/2018 230.00p 236.00p 230.00p 232.00p 1187
09/01/2018 230.00p 239.00p 230.00p 235.00p 5
08/01/2018 230.00p 240.00p 230.00p 234.50p 2090
05/01/2018 230.00p 235.00p 230.00p 235.00p 21714
04/01/2018 230.00p 238.75p 230.00p 237.50p 11797
03/01/2018 230.00p 239.00p 230.00p 239.00p 2583
02/01/2018 240.00p 240.00p 230.00p 231.00p 25266
29/12/2017 230.25p 240.00p 230.25p 240.00p 800
28/12/2017 232.25p 239.00p 232.00p 239.00p 3741
27/12/2017 234.50p 237.25p 234.50p 237.25p 864
22/12/2017 232.00p 237.00p 232.00p 237.00p 463
21/12/2017 233.60p 236.00p 233.60p 235.00p 3634
20/12/2017 234.25p 242.00p 234.25p 239.50p 3682
19/12/2017 232.00p 240.00p 232.00p 236.00p 333
18/12/2017 238.00p 242.00p 232.00p 235.50p 92119
15/12/2017 240.00p 245.25p 237.50p 245.25p 268759
14/12/2017 234.00p 235.12p 234.00p 235.12p 421
13/12/2017 240.00p 240.00p 228.00p 240.00p 89401
12/12/2017 240.00p 240.00p 235.00p 240.00p 6586
11/12/2017 240.00p 240.00p 238.00p 240.00p 1740
08/12/2017 240.00p 240.00p 234.00p 240.00p 1489
07/12/2017 239.00p 240.00p 235.00p 240.00p 59065
06/12/2017 230.25p 240.00p 230.25p 235.00p 3372
05/12/2017 235.00p 239.00p 233.50p 234.00p 24274
04/12/2017 227.50p 237.00p 227.50p 235.00p 2555
01/12/2017 235.00p 235.00p 227.00p 227.00p 1621
30/11/2017 231.00p 236.50p 231.00p 235.00p 715
29/11/2017 235.00p 235.00p 231.63p 231.63p 13000
28/11/2017 235.00p 235.00p 232.98p 235.00p 1549
27/11/2017 232.12p 232.12p 232.00p 232.00p 2085
24/11/2017 228.22p 231.00p 228.22p 231.00p 789
23/11/2017 227.00p 237.00p 227.00p 237.00p 6198
22/11/2017 235.00p 235.75p 231.05p 235.12p 54474
21/11/2017 227.00p 237.00p 227.00p 234.00p 20691
20/11/2017 231.75p 235.00p 227.00p 235.00p 5049
17/11/2017 238.00p 235.12p 232.00p 234.00p 20321
16/11/2017 238.00p 238.00p 230.00p 234.00p 218147
15/11/2017 238.00p 234.00p 233.00p 234.00p 22211
14/11/2017 238.00p 238.00p 231.00p 231.00p 18714
13/11/2017 230.25p 238.00p 230.00p 233.00p 35505
10/11/2017 235.00p 235.32p 225.00p 230.00p 197218
09/11/2017 230.00p 235.00p 230.00p 230.00p 2606
08/11/2017 232.75p 232.75p 226.34p 232.75p 5702
07/11/2017 232.75p 233.00p 232.75p 232.87p 5403
06/11/2017 224.00p 228.50p 228.13p 228.50p 0
03/11/2017 224.00p 233.00p 224.00p 228.13p 35005
02/11/2017 225.00p 226.76p 224.13p 224.13p 8367
01/11/2017 225.00p 230.00p 222.38p 230.00p 28029
31/10/2017 223.00p 225.00p 220.00p 220.00p 29038
30/10/2017 225.00p 225.00p 220.00p 222.00p 54753
27/10/2017 220.00p 225.00p 212.69p 225.00p 4668
26/10/2017 220.00p 222.00p 212.00p 218.00p 403763
25/10/2017 212.00p 212.00p 212.00p 212.00p 25
24/10/2017 212.25p 219.28p 212.00p 212.00p 18090
23/10/2017 212.00p 219.40p 212.00p 212.00p 7476
20/10/2017 216.25p 216.25p 212.00p 212.00p 1967
19/10/2017 217.00p 217.00p 213.25p 214.00p 5013
18/10/2017 213.00p 219.34p 213.00p 213.00p 11077
17/10/2017 212.25p 219.50p 212.25p 219.50p 1085
16/10/2017 212.00p 222.00p 212.00p 222.00p 14665
13/10/2017 212.00p 222.00p 212.00p 212.00p 12852
12/10/2017 212.00p 212.00p 212.00p 212.00p 222
11/10/2017 215.00p 220.00p 213.00p 216.00p 77520
10/10/2017 217.25p 217.50p 213.00p 215.00p 8445
09/10/2017 217.00p 220.75p 215.00p 217.50p 71526
06/10/2017 222.50p 224.00p 220.00p 220.00p 8545
05/10/2017 220.25p 225.25p 220.00p 222.75p 5018
04/10/2017 223.75p 227.00p 223.75p 226.50p 4213
03/10/2017 220.75p 226.00p 219.25p 224.25p 42897
02/10/2017 221.00p 221.00p 220.00p 221.00p 7435
29/09/2017 216.50p 220.75p 216.50p 219.75p 1228
28/09/2017 214.50p 217.37p 211.00p 217.37p 0
27/09/2017 214.50p 214.50p 210.00p 211.00p 8687
26/09/2017 210.00p 214.50p 210.00p 210.00p 13078
25/09/2017 210.00p 215.00p 210.00p 210.00p 8537
22/09/2017 210.00p 214.00p 209.75p 209.75p 8244
21/09/2017 212.50p 215.25p 210.00p 214.50p 3416
20/09/2017 207.25p 216.00p 207.25p 210.00p 4413
19/09/2017 205.00p 212.00p 205.00p 206.50p 219882
18/09/2017 210.50p 214.75p 205.00p 205.25p 79089
15/09/2017 220.00p 220.00p 209.00p 209.00p 530465
14/09/2017 215.50p 219.00p 192.25p 212.00p 62758
13/09/2017 215.25p 220.00p 215.00p 215.25p 81798
12/09/2017 220.25p 220.50p 215.25p 216.50p 41511
11/09/2017 215.00p 224.75p 210.00p 220.25p 37323
08/09/2017 225.25p 225.25p 215.00p 215.00p 45094
07/09/2017 229.00p 230.00p 225.25p 230.00p 52752
06/09/2017 234.00p 234.00p 234.00p 234.00p 5501
05/09/2017 229.25p 229.25p 229.00p 229.00p 1468
04/09/2017 229.75p 230.75p 229.00p 229.00p 2336
01/09/2017 235.75p 238.00p 229.50p 232.25p 2521
31/08/2017 239.75p 239.75p 233.75p 239.00p 5608
30/08/2017 230.00p 230.00p 230.00p 230.00p 25
29/08/2017 230.00p 240.00p 229.00p 239.75p 8627
25/08/2017 230.00p 235.25p 230.00p 230.00p 8221
24/08/2017 232.00p 235.25p 229.00p 230.00p 15914
23/08/2017 232.00p 238.50p 232.00p 238.50p 234
22/08/2017 232.00p 238.00p 232.00p 238.00p 1167
21/08/2017 232.25p 239.00p 232.25p 235.00p 3724
18/08/2017 232.00p 240.00p 232.00p 240.00p 842
17/08/2017 239.50p 239.50p 234.50p 234.50p 6375
16/08/2017 240.00p 240.00p 239.00p 239.00p 870
15/08/2017 239.00p 239.00p 235.50p 238.00p 625
14/08/2017 239.75p 240.00p 237.00p 239.00p 5084
11/08/2017 239.75p 240.00p 239.75p 240.00p 653
10/08/2017 240.00p 240.00p 235.75p 240.00p 1958

*Close Price adjusted for both dividends and splits