Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/08/2017 238.00p 242.00p 235.00p 239.75p 60174
08/08/2017 244.00p 245.00p 235.00p 242.25p 3503
07/08/2017 228.75p 244.75p 225.25p 235.50p 21316
04/08/2017 235.00p 238.75p 225.00p 238.75p 14055
03/08/2017 233.50p 235.00p 225.25p 235.00p 8620
02/08/2017 234.75p 235.00p 226.00p 232.75p 16709
01/08/2017 234.00p 235.00p 225.50p 235.00p 4792
31/07/2017 234.75p 235.00p 225.00p 233.25p 4373
28/07/2017 227.75p 235.00p 225.25p 235.00p 776
27/07/2017 229.50p 233.00p 226.50p 233.00p 3660
26/07/2017 235.00p 235.00p 226.00p 233.00p 16222
25/07/2017 230.25p 230.25p 230.00p 230.00p 38
24/07/2017 229.00p 231.75p 226.50p 231.75p 38166
21/07/2017 228.25p 229.00p 225.00p 228.75p 17917
20/07/2017 229.00p 229.00p 225.00p 225.00p 2615
19/07/2017 228.50p 229.00p 227.50p 229.00p 4284
18/07/2017 229.00p 229.00p 223.00p 226.00p 4216
17/07/2017 229.00p 229.00p 228.75p 229.00p 38978
14/07/2017 228.75p 232.00p 227.25p 229.00p 59069
13/07/2017 227.75p 229.00p 226.75p 229.00p 12194
12/07/2017 228.00p 229.00p 222.50p 228.50p 34469
11/07/2017 228.25p 228.75p 227.00p 227.50p 5159
10/07/2017 228.00p 228.75p 227.00p 228.25p 2705
07/07/2017 227.00p 229.00p 227.00p 228.75p 24339
06/07/2017 228.50p 232.00p 227.75p 227.75p 189189
05/07/2017 228.50p 229.00p 228.50p 229.00p 101936
04/07/2017 229.00p 229.00p 225.75p 226.62p 3279
03/07/2017 229.00p 229.00p 225.00p 229.00p 11333
30/06/2017 225.00p 229.00p 225.00p 228.50p 24787
29/06/2017 232.75p 234.50p 226.00p 228.25p 94213
28/06/2017 228.75p 235.00p 228.25p 233.00p 170668
27/06/2017 227.75p 227.75p 227.25p 227.50p 15681
26/06/2017 222.50p 229.00p 222.50p 228.25p 23836
23/06/2017 227.00p 227.00p 222.50p 224.00p 10368
22/06/2017 221.00p 229.00p 221.00p 223.75p 11759
21/06/2017 228.00p 228.00p 226.75p 227.00p 33315
20/06/2017 220.00p 227.75p 220.00p 226.50p 121561
19/06/2017 228.75p 229.00p 222.00p 226.75p 4003
16/06/2017 228.25p 229.00p 220.00p 225.75p 2612633
15/06/2017 229.00p 231.00p 227.75p 228.25p 325408
14/06/2017 228.75p 229.00p 227.52p 228.75p 194000
13/06/2017 230.00p 230.00p 227.50p 228.25p 87507
12/06/2017 229.00p 229.00p 226.25p 228.00p 54795
09/06/2017 226.00p 230.00p 225.27p 227.25p 190764
08/06/2017 229.00p 229.50p 226.00p 227.75p 1114431
07/06/2017 227.75p 229.25p 226.00p 226.00p 157195
06/06/2017 232.00p 232.00p 228.00p 228.00p 39156
05/06/2017 228.75p 229.00p 227.07p 229.00p 54415
02/06/2017 229.00p 229.00p 227.50p 229.00p 121115
01/06/2017 226.75p 230.93p 225.87p 226.50p 133954
31/05/2017 231.00p 238.00p 228.00p 233.00p 100686
30/05/2017 229.00p 230.25p 228.00p 228.00p 78901
26/05/2017 228.00p 232.50p 227.38p 228.25p 164341
25/05/2017 227.50p 230.00p 227.50p 229.00p 168933
24/05/2017 225.25p 229.00p 225.25p 227.00p 21885
23/05/2017 228.00p 229.90p 225.50p 225.75p 37822
22/05/2017 230.00p 231.88p 225.80p 228.00p 107491
19/05/2017 232.50p 233.83p 229.50p 230.00p 40882
18/05/2017 230.00p 235.00p 229.00p 234.50p 16134
17/05/2017 225.00p 230.00p 225.00p 228.87p 19270
16/05/2017 229.25p 229.25p 224.58p 229.25p 4092
15/05/2017 235.00p 235.00p 227.00p 229.50p 46269
12/05/2017 230.00p 232.20p 230.00p 230.00p 13572
11/05/2017 226.25p 234.00p 226.00p 226.50p 22043
10/05/2017 229.75p 230.00p 229.25p 229.25p 6411
09/05/2017 232.00p 232.00p 226.00p 229.00p 27167
08/05/2017 232.00p 232.00p 230.00p 230.00p 23201
05/05/2017 238.00p 240.00p 228.28p 240.00p 10979
04/05/2017 234.00p 234.00p 229.18p 233.00p 8812
03/05/2017 230.40p 235.00p 230.40p 235.00p 3000
02/05/2017 232.00p 238.00p 230.00p 233.00p 13796
28/04/2017 230.52p 234.00p 230.25p 234.00p 5453
27/04/2017 227.50p 234.00p 226.71p 231.25p 74809
26/04/2017 230.00p 230.00p 227.94p 229.75p 8232
25/04/2017 230.00p 230.00p 225.30p 230.00p 26842
24/04/2017 230.00p 230.00p 227.50p 229.75p 59674
21/04/2017 230.00p 230.00p 225.18p 226.50p 16218
20/04/2017 230.00p 230.00p 225.50p 229.75p 10620
19/04/2017 225.50p 230.00p 225.50p 230.00p 13500
18/04/2017 226.00p 227.87p 224.00p 224.62p 16561
13/04/2017 228.00p 230.00p 226.15p 228.63p 38824
12/04/2017 217.25p 227.00p 217.25p 226.75p 42213
11/04/2017 220.00p 220.00p 219.72p 220.00p 33493
10/04/2017 217.00p 220.00p 217.00p 219.00p 29882
07/04/2017 214.75p 221.50p 214.75p 220.00p 73496
06/04/2017 210.00p 214.00p 210.00p 214.00p 13338
05/04/2017 210.25p 214.50p 210.00p 213.00p 39032
04/04/2017 212.00p 215.00p 210.00p 213.50p 17110
03/04/2017 209.25p 213.37p 209.00p 211.00p 35115
31/03/2017 215.00p 215.00p 206.25p 210.00p 135913
30/03/2017 209.75p 214.75p 204.00p 210.00p 53249
29/03/2017 207.00p 210.00p 205.50p 209.50p 13593
28/03/2017 203.50p 207.02p 203.50p 204.50p 37192
27/03/2017 203.00p 208.25p 201.39p 206.25p 13310
24/03/2017 203.00p 209.75p 203.00p 208.00p 318401
23/03/2017 209.50p 209.50p 203.00p 203.00p 73117
22/03/2017 205.00p 207.00p 201.00p 201.00p 36445
21/03/2017 205.50p 209.25p 205.00p 206.75p 12269
20/03/2017 215.00p 215.00p 206.00p 206.50p 33458
17/03/2017 210.00p 215.36p 209.16p 210.00p 6955
16/03/2017 210.25p 214.06p 208.00p 208.00p 37152
15/03/2017 211.00p 214.00p 211.00p 211.00p 9474
14/03/2017 213.00p 214.50p 210.75p 212.00p 569081
13/03/2017 213.00p 214.12p 211.00p 212.50p 26999
10/03/2017 213.50p 216.14p 212.30p 213.50p 9428
09/03/2017 211.00p 215.00p 211.00p 211.00p 27064
08/03/2017 210.00p 211.25p 207.48p 211.00p 129078
07/03/2017 209.40p 209.64p 206.30p 207.87p 19818
06/03/2017 210.00p 210.00p 206.00p 210.00p 46939
03/03/2017 210.00p 210.00p 203.25p 207.75p 29824
02/03/2017 203.75p 210.63p 203.25p 203.25p 1243
01/03/2017 212.50p 212.50p 206.50p 212.50p 45098
28/02/2017 205.25p 210.21p 203.75p 203.75p 47268
27/02/2017 205.50p 205.50p 205.50p 205.50p 16
24/02/2017 205.75p 210.00p 205.45p 205.75p 15795
23/02/2017 205.00p 212.00p 202.50p 212.00p 61291
22/02/2017 204.00p 208.00p 200.25p 204.50p 20038
21/02/2017 207.00p 210.00p 204.00p 204.00p 48031
20/02/2017 208.63p 208.63p 204.60p 207.12p 7742
17/02/2017 209.50p 209.50p 204.27p 206.00p 26732
16/02/2017 203.00p 210.00p 203.00p 204.38p 109677
15/02/2017 202.62p 205.00p 202.62p 204.00p 8223
14/02/2017 206.75p 206.75p 200.00p 204.38p 13152
13/02/2017 202.00p 206.09p 199.80p 205.50p 55419
10/02/2017 201.75p 205.00p 196.51p 201.62p 27364
09/02/2017 201.75p 201.75p 197.40p 198.00p 20102
08/02/2017 200.00p 200.00p 197.75p 197.75p 17003
07/02/2017 200.00p 202.86p 195.50p 202.00p 35626
06/02/2017 194.75p 200.00p 194.75p 198.75p 23591
03/02/2017 191.50p 196.57p 191.50p 193.75p 8005
02/02/2017 191.25p 195.26p 191.25p 193.75p 2701
01/02/2017 191.00p 195.57p 191.00p 193.88p 6006
31/01/2017 196.75p 196.75p 193.88p 194.12p 14593
30/01/2017 190.00p 197.00p 190.00p 194.50p 16830
27/01/2017 194.00p 194.00p 190.79p 192.50p 26900
26/01/2017 195.48p 195.48p 194.21p 195.00p 11750
25/01/2017 198.25p 198.25p 195.75p 197.50p 61554
24/01/2017 196.00p 205.00p 196.00p 198.00p 35668
23/01/2017 196.00p 197.26p 193.00p 196.00p 31405
20/01/2017 195.00p 192.75p 192.75p 192.75p 0
19/01/2017 195.00p 193.62p 192.75p 192.75p 0
18/01/2017 195.00p 195.78p 193.00p 193.62p 18050
17/01/2017 188.00p 191.62p 188.00p 190.50p 32538
16/01/2017 185.00p 191.50p 185.00p 188.00p 10943
13/01/2017 194.75p 195.00p 186.00p 186.00p 28937
12/01/2017 194.75p 195.00p 186.00p 190.25p 30372
11/01/2017 190.00p 190.00p 186.37p 188.00p 15557
10/01/2017 183.00p 190.00p 183.00p 186.75p 49315
09/01/2017 185.25p 190.00p 185.00p 185.00p 17983
06/01/2017 185.00p 191.75p 182.00p 191.50p 68766
05/01/2017 180.00p 184.47p 180.00p 182.00p 7153
04/01/2017 180.25p 183.62p 180.25p 182.00p 65100
03/01/2017 179.00p 182.00p 179.00p 179.50p 161459
30/12/2016 174.50p 176.00p 174.00p 174.00p 174
29/12/2016 175.00p 180.00p 175.00p 178.75p 15566
28/12/2016 181.25p 183.00p 175.00p 178.50p 4898
23/12/2016 174.00p 179.25p 174.00p 176.50p 10048
22/12/2016 176.25p 179.00p 175.37p 177.75p 18828
21/12/2016 175.00p 180.50p 174.00p 175.00p 760340
20/12/2016 175.00p 175.00p 173.00p 174.00p 33669
19/12/2016 176.00p 178.00p 175.69p 177.37p 7672
16/12/2016 176.50p 178.00p 176.06p 178.00p 3609
15/12/2016 177.25p 178.41p 177.00p 177.00p 10519
14/12/2016 176.50p 180.00p 176.00p 176.00p 6742
13/12/2016 179.50p 180.88p 179.00p 180.00p 89111
12/12/2016 180.00p 180.00p 178.00p 178.00p 36967
09/12/2016 177.25p 178.25p 176.50p 177.25p 24870
08/12/2016 174.00p 179.75p 174.00p 176.00p 23454
07/12/2016 181.25p 181.25p 175.00p 175.00p 30247
06/12/2016 176.50p 180.00p 176.43p 179.38p 551422
05/12/2016 176.75p 180.00p 175.00p 177.63p 1124892
02/12/2016 180.00p 181.00p 179.50p 179.50p 28257
01/12/2016 175.25p 185.00p 175.25p 185.00p 633411
30/11/2016 178.00p 179.94p 178.00p 178.00p 5701
29/11/2016 180.25p 182.94p 178.00p 181.00p 14672
28/11/2016 179.50p 181.12p 173.25p 181.12p 114950
25/11/2016 177.25p 181.00p 176.00p 177.25p 15828
24/11/2016 178.25p 181.25p 177.00p 177.00p 91051
23/11/2016 185.00p 185.00p 180.00p 182.00p 43296
22/11/2016 178.00p 184.75p 178.00p 180.75p 27286
21/11/2016 180.00p 180.00p 174.25p 174.25p 64005
18/11/2016 173.00p 182.00p 173.00p 176.00p 53639
17/11/2016 169.50p 180.01p 169.50p 175.00p 62966
16/11/2016 181.00p 183.65p 170.00p 171.00p 62131
15/11/2016 183.00p 186.13p 178.25p 180.38p 49511
14/11/2016 185.00p 186.50p 182.00p 182.38p 22983
11/11/2016 187.00p 187.00p 180.75p 182.50p 26033
10/11/2016 185.00p 185.87p 181.22p 182.50p 98603
09/11/2016 190.00p 190.00p 180.25p 189.75p 101759
08/11/2016 190.00p 191.00p 184.00p 185.37p 73817
07/11/2016 192.00p 193.00p 188.00p 189.00p 53566
04/11/2016 190.00p 191.00p 190.00p 191.00p 34678
03/11/2016 190.00p 192.00p 183.50p 192.00p 75085
02/11/2016 185.00p 188.58p 182.00p 182.00p 26902
01/11/2016 192.50p 192.50p 185.00p 185.00p 28530
31/10/2016 193.00p 193.75p 185.00p 192.12p 43137
28/10/2016 191.00p 195.00p 190.75p 194.00p 29809
27/10/2016 195.00p 199.50p 190.00p 192.00p 34929
26/10/2016 188.00p 192.00p 187.25p 191.50p 26152
25/10/2016 189.00p 190.50p 189.00p 190.50p 27456

*Close Price adjusted for both dividends and splits