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
16/05/2012 365.00p 367.75p 359.50p 367.75p 240988
15/05/2012 365.00p 365.00p 350.00p 365.00p 28728
14/05/2012 352.43p 355.00p 348.47p 355.00p 6433
11/05/2012 367.75p 367.75p 357.00p 365.00p 68840
10/05/2012 360.00p 370.00p 355.50p 366.00p 87570
09/05/2012 362.75p 362.75p 351.25p 355.50p 8398
08/05/2012 350.00p 362.75p 343.28p 362.50p 85904
04/05/2012 359.50p 365.00p 335.00p 348.75p 203181
03/05/2012 345.25p 352.00p 344.00p 350.00p 55908
02/05/2012 345.00p 355.50p 340.00p 340.00p 396291
01/05/2012 333.75p 345.00p 333.50p 345.00p 122023
30/04/2012 332.75p 334.50p 315.00p 333.75p 26471
27/04/2012 315.50p 332.50p 315.25p 320.50p 7942
26/04/2012 332.75p 332.75p 316.25p 320.00p 2072
25/04/2012 320.00p 334.50p 320.00p 332.75p 9474
24/04/2012 324.00p 330.25p 321.00p 321.00p 8962
23/04/2012 334.75p 335.00p 324.00p 324.00p 6361
20/04/2012 333.75p 333.75p 323.50p 323.50p 5933
19/04/2012 324.25p 334.00p 319.75p 325.00p 5158
18/04/2012 316.25p 334.75p 316.25p 334.75p 4927
17/04/2012 315.25p 332.31p 315.25p 316.00p 8668
16/04/2012 334.50p 334.50p 315.00p 315.00p 7366
13/04/2012 334.75p 334.75p 318.34p 324.25p 17936
12/04/2012 334.75p 334.75p 321.25p 322.50p 9104
11/04/2012 324.25p 334.75p 320.00p 334.75p 11288
10/04/2012 335.00p 335.00p 320.50p 333.25p 10228
05/04/2012 329.50p 335.00p 317.31p 335.00p 19190
04/04/2012 314.00p 329.75p 311.00p 311.25p 14438
03/04/2012 313.25p 327.75p 310.50p 314.00p 15516
02/04/2012 318.34p 320.00p 315.25p 320.00p 10646
30/03/2012 334.25p 335.00p 315.00p 334.50p 16584
29/03/2012 334.75p 335.00p 320.11p 321.00p 5070
28/03/2012 320.25p 330.00p 320.00p 330.00p 10265
27/03/2012 330.00p 330.00p 321.85p 325.00p 15071
26/03/2012 320.00p 330.00p 316.09p 323.50p 17385
23/03/2012 313.25p 320.75p 313.25p 320.00p 18431
22/03/2012 311.75p 323.59p 311.50p 311.50p 12858
21/03/2012 322.00p 332.00p 322.00p 328.00p 17212
20/03/2012 316.25p 331.25p 316.25p 331.25p 11369
19/03/2012 324.75p 325.00p 315.50p 325.00p 11282
16/03/2012 330.75p 330.75p 310.00p 310.00p 308354
15/03/2012 334.25p 338.50p 321.00p 323.75p 25155
14/03/2012 334.00p 337.00p 323.75p 337.00p 15918
13/03/2012 332.00p 334.00p 324.00p 334.00p 9264
12/03/2012 329.00p 332.00p 320.00p 320.00p 20870
09/03/2012 315.50p 329.00p 315.50p 325.00p 68737
08/03/2012 324.25p 325.00p 317.25p 320.50p 9670
07/03/2012 331.25p 332.00p 312.00p 312.00p 14538
06/03/2012 331.25p 334.71p 315.25p 331.50p 67945
05/03/2012 331.50p 331.50p 314.90p 315.00p 43803
02/03/2012 328.00p 328.00p 315.25p 315.25p 599
01/03/2012 326.50p 326.75p 315.75p 320.00p 7464
29/02/2012 325.63p 325.66p 317.25p 320.00p 12142
28/02/2012 315.50p 324.78p 315.50p 320.00p 3418
27/02/2012 327.75p 328.00p 320.00p 320.00p 23215
24/02/2012 323.75p 328.00p 320.00p 327.00p 144888
23/02/2012 315.00p 320.00p 315.00p 319.00p 23691
22/02/2012 341.00p 348.75p 312.25p 315.25p 88009
21/02/2012 347.00p 349.00p 343.00p 349.00p 8603
20/02/2012 340.00p 349.00p 340.00p 347.00p 3818
17/02/2012 342.00p 345.00p 336.12p 340.00p 139192
16/02/2012 334.25p 342.25p 330.75p 336.75p 27759
15/02/2012 337.00p 344.00p 330.50p 340.00p 15959
14/02/2012 334.25p 344.00p 331.43p 343.00p 17500
13/02/2012 345.00p 345.00p 336.00p 340.00p 10967
10/02/2012 338.00p 338.00p 332.00p 335.12p 36776
09/02/2012 345.00p 345.00p 340.00p 345.00p 10002
08/02/2012 337.75p 340.00p 330.50p 340.00p 52129
07/02/2012 337.50p 339.75p 330.11p 339.75p 42511
06/02/2012 326.25p 335.00p 318.05p 334.75p 20588
03/02/2012 329.75p 329.75p 320.50p 320.50p 8742
02/02/2012 325.00p 330.00p 322.75p 329.75p 10571
01/02/2012 319.00p 325.00p 314.62p 325.00p 39279
31/01/2012 314.00p 319.50p 313.19p 319.50p 16279
30/01/2012 314.25p 315.00p 306.50p 311.00p 29407
27/01/2012 314.00p 314.75p 307.87p 314.75p 7530
26/01/2012 314.00p 314.25p 307.65p 313.75p 11403
25/01/2012 314.00p 314.00p 305.50p 306.00p 7420
24/01/2012 314.00p 314.31p 307.52p 314.25p 5816
23/01/2012 309.75p 314.25p 306.50p 314.00p 55103
20/01/2012 305.00p 310.00p 300.00p 300.00p 17211
19/01/2012 314.75p 314.75p 298.50p 298.50p 151526
18/01/2012 300.00p 314.75p 300.00p 314.75p 7945
17/01/2012 299.00p 300.00p 297.37p 300.00p 4624
16/01/2012 299.25p 299.25p 293.25p 298.00p 74862
13/01/2012 296.50p 296.50p 287.25p 295.00p 186701
12/01/2012 288.00p 295.75p 287.00p 295.00p 39695
11/01/2012 287.50p 294.29p 285.50p 287.00p 3219
10/01/2012 299.50p 299.50p 286.25p 295.50p 21527
09/01/2012 298.50p 298.50p 292.75p 292.75p 3002
06/01/2012 299.75p 300.00p 292.00p 292.00p 8041
05/01/2012 294.00p 304.50p 292.00p 299.75p 5244
04/01/2012 300.75p 303.09p 295.00p 296.50p 20635
03/01/2012 300.00p 301.00p 286.25p 301.00p 5996
30/12/2011 290.00p 292.00p 280.25p 292.00p 9909
29/12/2011 291.00p 299.50p 290.00p 290.00p 2927
28/12/2011 290.00p 291.00p 290.00p 290.00p 5703
23/12/2011 299.75p 300.00p 290.00p 299.75p 4942
22/12/2011 282.00p 295.00p 281.00p 290.00p 6706
21/12/2011 293.00p 293.00p 280.25p 282.00p 27835
20/12/2011 293.00p 293.00p 280.25p 280.25p 11030
19/12/2011 295.00p 299.50p 280.25p 280.25p 41285
16/12/2011 292.25p 302.26p 281.75p 281.75p 51936
15/12/2011 305.00p 305.00p 292.00p 300.00p 15121
14/12/2011 300.00p 304.00p 295.25p 304.00p 8508
13/12/2011 307.75p 309.50p 299.75p 299.75p 10903
12/12/2011 300.50p 305.10p 300.25p 300.25p 33459
09/12/2011 307.25p 307.25p 300.25p 300.25p 4952
08/12/2011 310.00p 310.00p 300.25p 307.25p 10660
07/12/2011 309.75p 310.00p 309.75p 310.00p 3846
06/12/2011 308.00p 311.00p 308.00p 308.00p 5987
05/12/2011 306.00p 315.00p 306.00p 310.25p 1505
02/12/2011 315.00p 320.00p 306.25p 315.00p 3339
01/12/2011 308.25p 314.50p 306.00p 308.25p 6126
30/11/2011 319.50p 319.50p 301.50p 301.50p 14305
29/11/2011 312.50p 320.00p 312.25p 317.00p 11082
28/11/2011 318.75p 318.81p 310.00p 312.50p 110949
25/11/2011 312.00p 322.75p 311.00p 322.75p 8012
24/11/2011 315.50p 322.75p 310.75p 316.00p 29089
23/11/2011 329.50p 329.50p 315.25p 315.25p 9345
22/11/2011 326.75p 330.00p 318.00p 318.00p 4815
21/11/2011 319.50p 327.00p 310.00p 327.00p 18120
18/11/2011 330.00p 330.00p 319.50p 319.50p 1278
17/11/2011 330.75p 335.00p 317.00p 320.00p 16204
16/11/2011 330.75p 331.00p 330.75p 330.75p 1915
15/11/2011 342.00p 342.00p 331.75p 334.00p 7856
14/11/2011 330.75p 343.00p 330.75p 343.00p 1547
11/11/2011 332.75p 342.00p 332.50p 332.50p 1749
10/11/2011 334.00p 343.25p 332.50p 332.50p 4753
09/11/2011 340.00p 341.75p 336.00p 336.00p 11508
08/11/2011 340.00p 343.16p 340.00p 340.00p 7175
07/11/2011 344.00p 344.75p 340.00p 344.75p 15617
04/11/2011 343.50p 344.00p 340.00p 344.00p 11092
03/11/2011 344.00p 344.00p 335.00p 340.00p 26181
02/11/2011 340.00p 344.00p 334.75p 344.00p 30005
01/11/2011 330.25p 340.32p 330.25p 340.00p 28190
31/10/2011 343.75p 343.75p 330.75p 340.00p 21642
28/10/2011 331.50p 347.25p 331.25p 347.25p 8042
27/10/2011 335.00p 344.50p 335.00p 344.50p 258465
26/10/2011 329.50p 330.00p 320.50p 330.00p 4739
25/10/2011 335.00p 335.00p 328.50p 334.75p 5076
24/10/2011 334.75p 334.75p 332.50p 334.75p 1221
21/10/2011 329.50p 334.75p 327.75p 334.75p 10054
20/10/2011 324.75p 325.00p 318.00p 325.00p 5177
19/10/2011 320.00p 324.75p 315.25p 324.75p 2830
18/10/2011 319.75p 319.75p 310.25p 310.25p 4118
17/10/2011 319.00p 320.00p 310.25p 320.00p 3520
14/10/2011 320.00p 320.00p 311.87p 319.00p 4702
13/10/2011 307.50p 324.75p 306.71p 324.75p 13121
12/10/2011 314.75p 315.00p 307.25p 315.00p 3086
11/10/2011 305.25p 314.75p 302.75p 314.75p 8701
10/10/2011 305.00p 315.00p 305.00p 314.00p 11786
07/10/2011 312.77p 312.77p 305.00p 305.00p 1037
06/10/2011 300.25p 315.00p 300.25p 315.00p 34876
05/10/2011 309.00p 310.00p 300.75p 300.75p 7539
04/10/2011 312.00p 315.88p 300.25p 300.25p 24764
03/10/2011 325.00p 325.00p 320.00p 324.75p 8710
30/09/2011 320.25p 327.50p 318.00p 327.50p 14566
29/09/2011 342.00p 342.00p 320.00p 320.00p 44361
28/09/2011 344.50p 344.50p 332.50p 342.50p 163205
27/09/2011 337.25p 340.00p 330.00p 340.00p 30787
26/09/2011 340.00p 344.50p 337.00p 344.00p 1019928
23/09/2011 335.00p 344.75p 334.75p 337.00p 31142
22/09/2011 339.75p 339.75p 320.00p 335.00p 95692
21/09/2011 327.50p 335.00p 325.25p 325.25p 7354
20/09/2011 325.25p 335.00p 325.25p 332.00p 203664
19/09/2011 315.50p 335.00p 315.50p 330.00p 20471
16/09/2011 314.50p 340.50p 314.50p 340.50p 29833
15/09/2011 316.00p 320.00p 315.00p 320.00p 16631
14/09/2011 305.00p 316.25p 305.00p 310.00p 896
13/09/2011 314.75p 316.75p 310.41p 314.50p 202496
12/09/2011 312.00p 315.00p 303.25p 303.25p 133030
09/09/2011 319.50p 319.50p 307.00p 311.88p 2538
08/09/2011 320.00p 320.00p 306.00p 319.00p 4345
07/09/2011 311.75p 315.00p 305.25p 315.00p 8924
06/09/2011 309.75p 313.75p 302.50p 309.75p 22952
05/09/2011 301.50p 310.00p 301.50p 310.00p 4291
02/09/2011 310.50p 311.00p 302.00p 309.75p 11554
01/09/2011 311.50p 311.50p 300.25p 300.25p 33561
31/08/2011 304.25p 311.75p 302.50p 311.75p 11975
30/08/2011 296.25p 304.50p 296.25p 304.00p 9108
26/08/2011 304.00p 304.00p 298.90p 304.00p 12993
25/08/2011 304.00p 304.25p 300.00p 300.25p 17801
24/08/2011 298.25p 304.25p 298.25p 304.25p 2780
23/08/2011 300.00p 304.25p 295.25p 304.25p 11360
22/08/2011 295.00p 300.00p 288.25p 300.00p 10067
19/08/2011 290.50p 299.00p 286.00p 299.00p 8399
18/08/2011 295.25p 297.87p 290.00p 290.00p 20842
17/08/2011 295.00p 299.50p 285.00p 299.50p 29148
16/08/2011 287.25p 287.25p 285.00p 285.00p 3583
15/08/2011 280.00p 291.75p 280.00p 287.25p 20919
12/08/2011 280.00p 290.00p 280.00p 280.00p 156424
11/08/2011 285.00p 290.00p 280.25p 283.00p 14144
10/08/2011 275.00p 285.00p 275.00p 277.00p 41458
09/08/2011 282.00p 285.00p 270.00p 270.00p 22852
08/08/2011 282.00p 285.00p 280.00p 280.00p 25318
05/08/2011 299.75p 299.75p 279.25p 279.25p 38649
04/08/2011 307.00p 307.25p 289.00p 289.00p 35101
03/08/2011 301.25p 303.00p 300.00p 300.00p 7830
02/08/2011 311.75p 312.00p 302.00p 306.75p 19594

*Close Price adjusted for both dividends and splits