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
29/12/2009 320.00p 320.00p 303.30p 315.00p 392
24/12/2009 305.00p 315.00p 305.00p 307.75p 1617
23/12/2009 315.00p 315.00p 305.00p 310.00p 5697
22/12/2009 310.25p 310.25p 300.25p 308.00p 145830
21/12/2009 316.00p 318.00p 310.00p 310.25p 33208
18/12/2009 319.00p 320.00p 302.00p 319.25p 54920
17/12/2009 305.25p 319.00p 305.00p 319.00p 6125
16/12/2009 319.00p 319.00p 303.69p 310.00p 19612
15/12/2009 302.00p 319.00p 302.00p 319.00p 62834
14/12/2009 314.25p 314.25p 302.50p 307.50p 10802
11/12/2009 300.25p 315.00p 300.25p 300.25p 4733
10/12/2009 306.25p 317.30p 300.00p 300.25p 10183
09/12/2009 305.25p 319.26p 305.00p 305.00p 14728
08/12/2009 311.50p 325.00p 305.25p 305.25p 32614
07/12/2009 312.00p 328.75p 310.75p 311.25p 7718
04/12/2009 330.00p 330.00p 310.25p 329.50p 14837
03/12/2009 330.00p 330.00p 312.25p 320.00p 11785
02/12/2009 320.00p 330.00p 314.38p 330.00p 24476
01/12/2009 332.50p 332.50p 320.00p 330.00p 10057
30/11/2009 320.00p 334.75p 315.87p 323.75p 10208
27/11/2009 312.00p 334.75p 300.00p 323.00p 75680
26/11/2009 319.00p 319.75p 299.75p 299.75p 11960
25/11/2009 330.00p 330.00p 310.00p 310.00p 20698
24/11/2009 331.75p 332.00p 320.00p 322.00p 11352
23/11/2009 318.75p 331.50p 315.00p 315.00p 21049
20/11/2009 337.75p 337.75p 316.25p 316.25p 16471
19/11/2009 339.75p 339.75p 320.00p 320.00p 22881
18/11/2009 332.00p 339.75p 314.60p 339.75p 6654
17/11/2009 330.00p 331.75p 312.25p 331.75p 28012
16/11/2009 312.25p 330.00p 312.25p 314.50p 26637
13/11/2009 329.75p 330.00p 312.75p 330.00p 31623
12/11/2009 330.00p 330.00p 316.92p 329.75p 4782
11/11/2009 306.25p 331.75p 306.00p 329.75p 53155
10/11/2009 305.00p 318.00p 305.00p 318.00p 18747
09/11/2009 305.00p 315.00p 300.25p 315.00p 12514
06/11/2009 313.00p 313.00p 313.00p 313.00p 2420
05/11/2009 313.00p 313.00p 300.25p 313.00p 6440
04/11/2009 305.00p 313.00p 305.00p 313.00p 66079
03/11/2009 300.00p 300.00p 300.00p 300.00p 25730
02/11/2009 305.00p 305.00p 300.00p 300.00p 23160
30/10/2009 305.00p 311.75p 305.00p 311.75p 5280
29/10/2009 300.00p 309.75p 300.00p 309.75p 77712
28/10/2009 305.00p 305.00p 300.00p 301.00p 32998
27/10/2009 301.00p 311.75p 300.00p 301.25p 8983
26/10/2009 300.25p 301.25p 300.25p 301.25p 1584
23/10/2009 300.25p 313.00p 300.25p 313.00p 7691
22/10/2009 316.00p 316.00p 305.00p 308.50p 23574
21/10/2009 308.00p 315.00p 306.00p 310.75p 11735
20/10/2009 315.00p 315.00p 308.00p 308.00p 14147
19/10/2009 316.75p 316.75p 308.00p 308.00p 46754
16/10/2009 315.00p 317.00p 310.50p 316.75p 4720
15/10/2009 315.00p 315.00p 305.00p 315.00p 10650
14/10/2009 315.00p 320.00p 310.00p 312.00p 35420
13/10/2009 320.00p 320.00p 310.00p 310.00p 7835
12/10/2009 305.25p 315.00p 305.25p 312.00p 12110
09/10/2009 315.00p 315.00p 305.25p 315.00p 2757
08/10/2009 315.00p 317.00p 305.25p 316.75p 5695
07/10/2009 307.00p 310.00p 305.00p 310.00p 11506
06/10/2009 307.00p 314.75p 307.00p 314.75p 9310
05/10/2009 295.25p 309.75p 295.25p 303.00p 18372
02/10/2009 300.00p 309.75p 300.00p 300.25p 21670
01/10/2009 305.00p 314.75p 297.25p 300.00p 29079
30/09/2009 315.00p 315.00p 295.25p 297.25p 15991
29/09/2009 310.00p 315.00p 300.00p 314.75p 16167
28/09/2009 295.00p 308.00p 295.00p 308.00p 12373
25/09/2009 310.00p 310.00p 300.00p 300.00p 16856
24/09/2009 317.50p 319.50p 295.00p 305.00p 53569
23/09/2009 315.00p 320.00p 310.00p 320.00p 258560
22/09/2009 315.00p 325.00p 310.00p 310.00p 111997
21/09/2009 320.00p 320.00p 305.00p 310.00p 201363
18/09/2009 300.00p 316.00p 300.00p 307.00p 107216
17/09/2009 291.00p 310.00p 291.00p 300.00p 279376
16/09/2009 296.00p 308.50p 290.00p 290.00p 519685
15/09/2009 304.75p 305.00p 280.00p 295.00p 240468
14/09/2009 308.00p 320.00p 300.00p 310.00p 80295
11/09/2009 293.00p 307.75p 290.00p 297.50p 361331
10/09/2009 290.00p 302.00p 290.00p 295.00p 64608
09/09/2009 292.00p 305.00p 280.00p 300.00p 34816
08/09/2009 288.00p 295.00p 280.00p 292.00p 24014
07/09/2009 288.00p 300.00p 288.00p 298.00p 22534
04/09/2009 280.00p 295.00p 280.00p 286.00p 26307
03/09/2009 278.00p 285.00p 275.00p 275.25p 28654
02/09/2009 300.00p 300.00p 277.25p 277.25p 30661
01/09/2009 308.75p 310.00p 300.00p 310.00p 20868
28/08/2009 300.00p 309.75p 300.00p 308.75p 17712
27/08/2009 295.00p 299.00p 295.00p 297.50p 2381
26/08/2009 292.00p 298.75p 292.00p 298.75p 7367
25/08/2009 290.00p 292.00p 280.00p 291.50p 4598
24/08/2009 277.00p 295.00p 274.50p 295.00p 11204
21/08/2009 272.00p 283.00p 272.00p 283.00p 11525
20/08/2009 275.00p 275.00p 265.00p 274.50p 20630
19/08/2009 265.00p 275.00p 265.00p 275.00p 1543
18/08/2009 271.50p 275.00p 271.50p 274.00p 2913
17/08/2009 270.00p 275.00p 265.00p 270.00p 50155
14/08/2009 270.75p 283.00p 270.00p 270.00p 26709
13/08/2009 265.00p 275.00p 260.00p 260.00p 20693
12/08/2009 265.50p 272.00p 264.50p 272.00p 19049
11/08/2009 250.00p 267.00p 244.50p 267.00p 40558
10/08/2009 240.00p 248.00p 240.00p 248.00p 6719
07/08/2009 245.00p 247.00p 240.00p 245.00p 8435
06/08/2009 237.00p 250.00p 236.50p 250.00p 39729
05/08/2009 239.00p 243.00p 235.00p 235.00p 30181
04/08/2009 232.50p 239.75p 223.00p 239.75p 33716
03/08/2009 240.00p 240.00p 232.50p 232.50p 8649
31/07/2009 235.00p 235.00p 225.00p 225.00p 13311
30/07/2009 235.00p 236.75p 230.25p 233.00p 20994
29/07/2009 247.75p 248.00p 238.00p 238.00p 5726
28/07/2009 235.00p 247.75p 235.00p 236.00p 71779
27/07/2009 238.75p 240.00p 230.25p 235.00p 31402
24/07/2009 245.00p 254.75p 245.00p 246.00p 15687
23/07/2009 245.00p 255.00p 245.00p 255.00p 11883
22/07/2009 250.00p 250.00p 245.00p 245.00p 4986
21/07/2009 249.00p 262.50p 249.00p 262.50p 5051
20/07/2009 245.00p 249.00p 245.00p 249.00p 8056
17/07/2009 249.00p 260.00p 237.00p 260.00p 37743
16/07/2009 249.00p 249.00p 240.00p 242.00p 7619
15/07/2009 240.25p 254.75p 240.25p 254.75p 4263
14/07/2009 237.00p 248.75p 237.00p 248.75p 5427
13/07/2009 238.00p 247.00p 236.00p 236.00p 3984
10/07/2009 245.00p 245.00p 238.00p 238.00p 40319
09/07/2009 237.00p 240.00p 235.00p 236.00p 38354
08/07/2009 237.25p 240.25p 237.00p 237.00p 6835
07/07/2009 249.00p 249.00p 237.25p 237.25p 8875
06/07/2009 241.25p 250.00p 236.00p 250.00p 14581
03/07/2009 245.00p 245.00p 245.00p 245.00p 880
02/07/2009 243.50p 251.00p 243.50p 251.00p 726
01/07/2009 240.00p 250.00p 240.00p 243.50p 39723
30/06/2009 241.50p 251.00p 237.75p 250.00p 12163
29/06/2009 245.00p 245.00p 240.00p 242.50p 31514
26/06/2009 250.00p 250.00p 242.25p 250.00p 3262
25/06/2009 246.50p 253.00p 246.50p 250.00p 12680
24/06/2009 250.00p 250.00p 240.25p 240.25p 18750
23/06/2009 250.00p 250.00p 235.00p 235.00p 10812
22/06/2009 245.00p 250.00p 240.00p 250.00p 201454
19/06/2009 239.00p 249.50p 226.00p 226.00p 42219
18/06/2009 242.50p 250.00p 238.00p 243.25p 8257
17/06/2009 250.00p 250.00p 242.00p 242.50p 4528
16/06/2009 250.00p 250.00p 245.00p 250.00p 2797
15/06/2009 255.00p 255.00p 245.00p 245.00p 3482
12/06/2009 245.00p 255.00p 245.00p 245.00p 1238
11/06/2009 245.00p 255.00p 245.00p 255.00p 2567
10/06/2009 250.00p 254.75p 250.00p 254.75p 5232
09/06/2009 250.00p 250.00p 245.00p 247.00p 4982
08/06/2009 240.00p 255.00p 240.00p 250.00p 10410
05/06/2009 240.00p 240.00p 230.00p 231.25p 18927
04/06/2009 248.00p 250.00p 230.00p 230.00p 56785
03/06/2009 263.00p 263.00p 248.00p 248.00p 18753
02/06/2009 252.00p 263.00p 250.00p 263.00p 3082
01/06/2009 264.50p 265.00p 252.00p 252.00p 3154
29/05/2009 270.00p 275.75p 255.00p 265.00p 22257
28/05/2009 267.00p 275.00p 259.00p 270.00p 10391
27/05/2009 279.00p 279.00p 265.00p 265.00p 15421
26/05/2009 275.00p 299.25p 270.00p 285.00p 30913
22/05/2009 270.00p 270.00p 270.00p 270.00p 4298
21/05/2009 275.00p 285.00p 266.00p 266.00p 15294
20/05/2009 260.00p 275.00p 250.00p 275.00p 14519
19/05/2009 250.00p 258.75p 245.00p 258.75p 6923
18/05/2009 235.00p 240.00p 235.00p 240.00p 3154
15/05/2009 235.00p 240.00p 235.00p 235.00p 1707
14/05/2009 250.00p 252.00p 230.00p 234.00p 12643
13/05/2009 255.00p 255.00p 240.00p 240.00p 15835
12/05/2009 261.75p 265.00p 260.00p 260.00p 13822
11/05/2009 255.50p 263.00p 255.00p 263.00p 19202
08/05/2009 259.75p 270.00p 250.00p 257.00p 9754
07/05/2009 260.25p 270.00p 250.00p 250.00p 18760
06/05/2009 250.00p 275.00p 250.00p 265.00p 27666
05/05/2009 244.50p 255.00p 237.00p 255.00p 18219
01/05/2009 237.00p 245.00p 237.00p 240.00p 182
30/04/2009 225.00p 240.00p 225.00p 238.50p 15128
29/04/2009 227.00p 233.75p 222.00p 225.00p 8844
28/04/2009 230.00p 235.00p 227.00p 227.00p 9108
27/04/2009 222.50p 239.00p 222.50p 239.00p 11117
24/04/2009 235.00p 235.00p 227.50p 227.50p 4731
23/04/2009 221.00p 235.00p 221.00p 235.00p 18807
22/04/2009 235.00p 235.00p 220.00p 233.75p 6549
21/04/2009 232.00p 235.00p 225.00p 235.00p 6534
20/04/2009 235.00p 243.25p 235.00p 235.00p 2638
17/04/2009 225.00p 235.00p 225.00p 225.00p 10275
16/04/2009 225.00p 240.00p 225.00p 225.00p 4992
15/04/2009 250.00p 250.00p 225.00p 240.00p 9727
14/04/2009 240.00p 248.00p 240.00p 245.00p 27661
09/04/2009 235.00p 235.00p 223.00p 235.00p 5496
08/04/2009 234.75p 235.00p 223.00p 233.50p 10912
07/04/2009 225.00p 235.00p 225.00p 225.00p 2066
06/04/2009 238.75p 245.00p 229.50p 237.50p 26778
03/04/2009 235.00p 239.00p 230.00p 235.75p 47804
02/04/2009 220.00p 235.00p 220.00p 235.00p 21440
01/04/2009 220.00p 224.00p 220.00p 224.00p 22778
31/03/2009 217.50p 220.00p 212.00p 217.25p 23084
30/03/2009 217.25p 220.00p 215.00p 217.50p 28205
27/03/2009 218.75p 220.00p 214.00p 214.00p 20047
26/03/2009 218.75p 220.00p 214.75p 220.00p 32291
25/03/2009 220.00p 220.00p 211.00p 211.00p 22610
24/03/2009 208.00p 217.50p 206.00p 212.00p 45941
23/03/2009 213.50p 215.25p 207.00p 212.00p 71057
20/03/2009 210.00p 218.00p 205.00p 205.00p 23512
19/03/2009 213.00p 223.00p 210.00p 219.50p 10232
18/03/2009 216.00p 216.00p 215.00p 215.00p 4561
17/03/2009 221.75p 225.00p 214.50p 216.00p 6233
16/03/2009 220.75p 225.00p 210.00p 221.00p 118241

*Close Price adjusted for both dividends and splits