A&J Mucklow Group (MKLW) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. A&J Mucklow Group

Date Open High Low Close* Volume
27/06/2019 645.00p 645.00p 645.00p 645.00p 0
26/06/2019 645.00p 650.00p 645.00p 645.00p 19111
25/06/2019 640.00p 650.00p 640.00p 645.00p 10853
24/06/2019 645.00p 645.00p 640.00p 640.00p 65169
21/06/2019 645.00p 645.00p 640.00p 640.00p 45232
20/06/2019 645.00p 645.00p 640.00p 645.00p 15794
19/06/2019 650.00p 652.90p 645.00p 645.00p 15027
18/06/2019 655.00p 660.00p 645.00p 650.00p 5031184
17/06/2019 650.00p 650.00p 645.00p 650.00p 1025657
14/06/2019 660.00p 660.00p 645.00p 650.00p 696708
13/06/2019 655.00p 655.00p 645.00p 650.00p 442448
12/06/2019 655.00p 655.00p 650.05p 655.00p 42563
11/06/2019 655.00p 655.00p 645.00p 655.00p 58608
10/06/2019 650.00p 655.00p 650.00p 650.00p 645882
07/06/2019 655.00p 660.00p 650.00p 650.00p 41416
06/06/2019 650.00p 660.00p 650.00p 655.00p 825785
05/06/2019 650.00p 660.00p 650.00p 660.00p 192338
04/06/2019 645.00p 650.00p 645.00p 645.00p 452747
03/06/2019 640.00p 660.00p 640.00p 645.00p 61168
31/05/2019 645.00p 650.00p 640.00p 640.00p 278604
30/05/2019 645.00p 650.00p 640.00p 650.00p 51165
29/05/2019 640.00p 655.00p 636.50p 645.00p 98078
28/05/2019 645.00p 650.00p 635.00p 635.00p 452308
27/05/2019 645.00p 650.00p 640.00p 650.00p 332731
24/05/2019 645.00p 650.00p 640.00p 650.00p 332731
23/05/2019 635.00p 655.00p 630.60p 640.00p 1480605
22/05/2019 555.00p 555.00p 542.40p 547.50p 5196
21/05/2019 547.60p 547.60p 545.00p 545.00p 1980
20/05/2019 555.00p 555.00p 547.60p 555.00p 93
17/05/2019 550.00p 555.00p 555.00p 555.00p 61
16/05/2019 550.00p 550.00p 550.00p 550.00p 1
15/05/2019 550.00p 558.00p 550.00p 550.00p 2812
14/05/2019 550.00p 555.00p 550.00p 552.50p 32084
13/05/2019 560.00p 560.00p 555.00p 555.00p 25730
10/05/2019 560.00p 560.00p 550.00p 550.00p 804
09/05/2019 560.00p 560.00p 547.50p 547.50p 6093
08/05/2019 545.00p 555.00p 545.00p 555.00p 114528
07/05/2019 560.00p 560.00p 540.00p 560.00p 2812
06/05/2019 555.00p 555.00p 545.00p 547.50p 13689
03/05/2019 555.00p 555.00p 545.00p 547.50p 13689
02/05/2019 550.00p 555.00p 544.00p 555.00p 5168
01/05/2019 550.00p 553.00p 540.00p 545.00p 10135
30/04/2019 555.00p 555.00p 547.50p 547.50p 5882
29/04/2019 550.00p 554.38p 550.00p 552.50p 5135
26/04/2019 550.00p 555.00p 550.00p 552.50p 6411
25/04/2019 535.00p 550.00p 535.00p 547.50p 8421
24/04/2019 525.00p 532.50p 525.00p 532.50p 4752
23/04/2019 521.50p 530.00p 521.50p 530.00p 4553
18/04/2019 530.00p 530.00p 521.50p 525.00p 2989
17/04/2019 530.00p 530.00p 521.50p 525.00p 5847
16/04/2019 522.00p 529.40p 520.00p 525.00p 8127
15/04/2019 525.00p 529.40p 520.00p 520.00p 13332
12/04/2019 525.00p 525.00p 521.99p 525.00p 3151
11/04/2019 515.00p 515.00p 505.00p 515.00p 64140
10/04/2019 510.00p 515.00p 510.00p 512.50p 10719
09/04/2019 508.50p 510.00p 505.00p 510.00p 11010
08/04/2019 505.00p 510.00p 505.00p 510.00p 1794
05/04/2019 505.00p 513.90p 505.00p 510.00p 3000
04/04/2019 510.00p 513.90p 510.00p 510.00p 8225
03/04/2019 518.35p 518.35p 511.67p 512.50p 1854
02/04/2019 515.00p 520.00p 505.00p 515.00p 30246
01/04/2019 508.40p 514.80p 508.33p 510.00p 5228
29/03/2019 508.00p 510.00p 508.00p 510.00p 1976
28/03/2019 508.00p 511.00p 508.00p 511.00p 1605
27/03/2019 511.00p 511.00p 510.00p 510.00p 16084
26/03/2019 514.00p 514.00p 514.00p 514.00p 3
25/03/2019 508.00p 512.20p 506.20p 511.00p 3959
22/03/2019 514.00p 514.00p 504.00p 508.00p 11113
21/03/2019 516.00p 516.00p 505.00p 510.00p 5399
20/03/2019 516.40p 516.40p 507.00p 507.00p 1633
19/03/2019 504.00p 510.00p 502.00p 503.00p 2638
18/03/2019 508.86p 509.22p 500.00p 504.00p 6047
15/03/2019 508.86p 510.00p 500.00p 500.00p 294507
14/03/2019 500.00p 506.00p 500.00p 506.00p 2000
13/03/2019 507.00p 508.40p 501.00p 506.00p 223544
12/03/2019 506.00p 512.00p 503.25p 509.00p 21457
11/03/2019 513.04p 513.04p 502.16p 510.00p 5992
08/03/2019 513.04p 513.04p 502.00p 512.00p 7480
07/03/2019 502.00p 512.00p 500.00p 508.00p 13896
06/03/2019 508.00p 508.00p 495.00p 508.00p 3408
05/03/2019 499.76p 505.80p 495.94p 504.00p 22883
04/03/2019 516.00p 520.00p 492.80p 502.00p 1096773
01/03/2019 502.00p 502.80p 490.00p 496.00p 6378
28/02/2019 495.60p 497.00p 495.60p 497.00p 3294
27/02/2019 495.00p 502.00p 495.00p 498.00p 10316
26/02/2019 500.00p 505.78p 495.00p 498.50p 24181
25/02/2019 506.00p 510.00p 500.00p 503.00p 10895
22/02/2019 502.00p 513.40p 496.00p 501.00p 18126
21/02/2019 496.00p 519.76p 493.00p 496.50p 15335
20/02/2019 507.89p 515.00p 501.80p 505.50p 16328
19/02/2019 508.00p 514.56p 500.00p 506.00p 9552
18/02/2019 510.62p 511.94p 508.00p 510.00p 23664
15/02/2019 510.00p 510.00p 500.00p 505.00p 6002
14/02/2019 498.00p 507.70p 497.78p 503.00p 7820
13/02/2019 495.00p 506.55p 495.00p 495.00p 250820
12/02/2019 504.00p 516.80p 500.70p 500.70p 792298
11/02/2019 495.00p 507.00p 495.00p 505.00p 8258
08/02/2019 500.00p 505.00p 491.00p 498.50p 10598
07/02/2019 490.00p 497.40p 490.00p 497.40p 73028
06/02/2019 490.00p 497.40p 490.00p 496.00p 15890
05/02/2019 506.00p 506.00p 492.00p 504.00p 9562
04/02/2019 504.00p 504.00p 492.00p 497.00p 7772
01/02/2019 495.00p 505.64p 495.00p 499.50p 22180
31/01/2019 502.00p 506.00p 498.00p 500.50p 215201
30/01/2019 495.00p 503.90p 495.00p 499.50p 32887
29/01/2019 508.00p 508.00p 498.00p 500.00p 47665
28/01/2019 500.00p 503.50p 495.00p 498.50p 8837
25/01/2019 495.00p 504.50p 495.00p 502.00p 1566
24/01/2019 500.00p 501.00p 496.30p 501.00p 6032
23/01/2019 500.00p 503.50p 497.10p 501.00p 50591
22/01/2019 500.00p 504.00p 500.00p 503.00p 12758
21/01/2019 505.20p 505.20p 502.08p 503.00p 1169
18/01/2019 498.00p 508.00p 498.00p 505.00p 13575
17/01/2019 510.00p 510.00p 500.00p 501.00p 21481
16/01/2019 508.00p 510.00p 496.00p 497.00p 8560
15/01/2019 499.00p 518.00p 497.00p 504.00p 25946
14/01/2019 510.00p 520.00p 497.65p 505.00p 11833
11/01/2019 503.60p 503.60p 495.95p 498.50p 2295
10/01/2019 510.00p 510.00p 495.00p 502.50p 6010
09/01/2019 491.00p 510.00p 491.00p 500.50p 20508
08/01/2019 491.00p 501.50p 491.00p 497.50p 4201
07/01/2019 502.00p 503.71p 490.00p 499.00p 11472
04/01/2019 504.00p 499.50p 499.50p 499.50p 0
03/01/2019 504.00p 504.00p 491.00p 499.50p 7
02/01/2019 491.00p 499.50p 491.00p 499.50p 2130
31/12/2018 494.40p 499.50p 494.40p 499.50p 353
28/12/2018 510.00p 499.50p 499.50p 499.50p 0
27/12/2018 510.00p 510.00p 491.00p 499.50p 8025
24/12/2018 499.00p 499.00p 492.60p 494.00p 9092
21/12/2018 489.20p 489.00p 485.50p 489.00p 0
20/12/2018 489.20p 489.20p 485.50p 485.50p 28
19/12/2018 488.42p 488.42p 484.50p 484.50p 579
18/12/2018 492.00p 492.02p 477.18p 480.00p 2441
17/12/2018 482.00p 485.14p 471.76p 484.00p 3450
14/12/2018 495.00p 495.00p 478.31p 495.00p 1982
13/12/2018 481.00p 489.00p 477.00p 482.00p 23811
12/12/2018 481.75p 496.00p 481.75p 488.50p 9818
11/12/2018 486.00p 499.00p 484.00p 492.50p 4779
10/12/2018 489.00p 492.00p 486.00p 486.00p 2498
07/12/2018 494.00p 494.00p 481.78p 492.00p 129660
06/12/2018 502.00p 502.00p 477.00p 484.50p 17982
05/12/2018 514.00p 514.00p 500.00p 511.00p 9049
04/12/2018 512.00p 512.00p 502.84p 506.00p 2248
03/12/2018 506.00p 516.00p 506.00p 516.00p 341
30/11/2018 524.48p 524.48p 515.00p 515.00p 1300
29/11/2018 510.00p 524.48p 510.00p 512.00p 2622
28/11/2018 517.00p 517.00p 517.00p 517.00p 5000
27/11/2018 518.00p 524.00p 517.00p 517.00p 0
26/11/2018 518.00p 530.00p 510.00p 524.00p 11471
23/11/2018 520.00p 530.00p 510.00p 530.00p 1989
22/11/2018 510.00p 520.00p 504.00p 520.00p 5196
21/11/2018 510.00p 512.92p 497.65p 505.00p 3767
20/11/2018 498.00p 507.88p 498.00p 504.00p 6534
19/11/2018 512.00p 513.28p 502.00p 511.00p 12800
16/11/2018 520.00p 526.00p 512.00p 519.00p 10344
15/11/2018 522.00p 531.00p 504.00p 520.00p 14745
14/11/2018 514.00p 524.00p 514.00p 519.00p 2434
13/11/2018 510.00p 514.20p 506.14p 511.00p 11173
12/11/2018 534.00p 534.00p 522.00p 528.00p 3128
09/11/2018 530.00p 530.00p 526.00p 530.00p 10723
08/11/2018 532.00p 540.28p 520.00p 526.00p 15947
07/11/2018 526.00p 529.76p 522.00p 528.00p 13205
06/11/2018 526.00p 529.00p 525.64p 529.00p 4095
05/11/2018 524.00p 526.00p 522.00p 524.00p 1605
02/11/2018 530.00p 530.00p 525.20p 528.00p 1001
01/11/2018 528.00p 538.08p 525.00p 525.00p 7044
31/10/2018 526.00p 531.00p 510.00p 520.00p 97898
30/10/2018 522.00p 525.12p 520.00p 523.00p 6796
29/10/2018 520.00p 525.00p 520.00p 524.00p 1708
26/10/2018 526.00p 526.96p 518.00p 523.00p 4282
25/10/2018 526.00p 539.00p 526.00p 529.00p 16233
24/10/2018 528.00p 545.82p 526.00p 533.00p 10651
23/10/2018 550.00p 550.00p 526.00p 531.00p 4629
22/10/2018 524.00p 540.28p 524.00p 537.00p 16078
19/10/2018 530.00p 546.00p 524.00p 532.00p 37802
18/10/2018 530.00p 535.00p 530.00p 533.00p 8844
17/10/2018 541.60p 541.60p 530.00p 538.00p 11325
16/10/2018 528.40p 541.60p 524.18p 530.00p 6492
15/10/2018 530.00p 535.04p 518.40p 533.00p 9804
12/10/2018 532.00p 534.00p 530.00p 531.00p 66177
11/10/2018 532.00p 542.88p 532.00p 536.00p 16825
10/10/2018 528.00p 533.00p 528.00p 533.00p 35
09/10/2018 534.56p 539.00p 534.56p 539.00p 1073
08/10/2018 532.00p 545.84p 532.00p 540.00p 2948
05/10/2018 544.25p 544.25p 538.00p 538.00p 1000
04/10/2018 541.86p 545.00p 541.86p 545.00p 2400
03/10/2018 548.00p 548.00p 534.00p 545.00p 2431
02/10/2018 540.00p 545.00p 540.00p 545.00p 185
01/10/2018 558.00p 558.00p 541.68p 549.00p 5381
28/09/2018 544.00p 555.00p 532.00p 547.00p 9449
27/09/2018 544.00p 546.00p 540.00p 540.00p 1588
26/09/2018 540.00p 543.60p 530.00p 540.00p 8812
25/09/2018 540.00p 547.00p 540.00p 547.00p 2371
24/09/2018 540.00p 555.00p 540.00p 544.00p 3832
21/09/2018 548.00p 550.00p 537.64p 550.00p 10504
20/09/2018 547.30p 547.30p 536.68p 541.00p 1410
19/09/2018 547.30p 549.64p 541.00p 541.00p 225
18/09/2018 548.00p 548.00p 530.00p 539.00p 24251
17/09/2018 536.00p 539.00p 534.50p 539.00p 601
14/09/2018 550.00p 542.00p 540.00p 540.00p 0

*Close Price adjusted for both dividends and splits