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
02/06/2008 330.00p 338.00p 320.00p 335.25p 23412
30/05/2008 330.00p 338.00p 324.00p 338.00p 8625
29/05/2008 330.00p 337.00p 318.00p 337.00p 10913
28/05/2008 322.00p 330.00p 318.00p 318.00p 9455
27/05/2008 326.00p 337.00p 318.00p 337.00p 11512
23/05/2008 322.00p 334.25p 320.00p 320.00p 2833
22/05/2008 326.00p 334.00p 318.00p 326.00p 23145
21/05/2008 332.00p 335.00p 316.25p 316.25p 18366
20/05/2008 326.00p 326.00p 323.00p 326.00p 10004
19/05/2008 332.00p 332.00p 326.00p 326.00p 29565
16/05/2008 326.00p 331.75p 320.25p 327.00p 17842
15/05/2008 325.00p 332.00p 320.25p 320.25p 13741
14/05/2008 333.50p 341.00p 321.00p 332.00p 42378
13/05/2008 336.00p 345.00p 335.00p 341.00p 5918
12/05/2008 346.00p 346.00p 336.00p 336.00p 6876
09/05/2008 350.00p 350.00p 336.25p 341.25p 3556
08/05/2008 350.00p 350.00p 338.00p 350.00p 2388
07/05/2008 340.00p 349.75p 338.00p 349.50p 13330
06/05/2008 336.00p 340.00p 336.00p 340.00p 7650
02/05/2008 336.25p 337.00p 326.00p 337.00p 14069
01/05/2008 336.50p 346.75p 334.25p 338.00p 5347
30/04/2008 345.00p 348.00p 334.25p 334.25p 41355
29/04/2008 340.75p 347.00p 336.75p 336.75p 24340
28/04/2008 335.00p 342.00p 324.50p 342.00p 23197
25/04/2008 334.50p 334.50p 324.75p 324.75p 12504
24/04/2008 327.50p 334.75p 322.00p 322.00p 19640
23/04/2008 327.00p 336.00p 325.00p 327.25p 7130
22/04/2008 332.00p 338.75p 325.00p 325.00p 17695
21/04/2008 338.00p 340.00p 337.75p 338.75p 5780
18/04/2008 335.00p 340.50p 329.50p 340.00p 8464
17/04/2008 340.75p 346.00p 339.25p 339.25p 2567
16/04/2008 344.00p 346.00p 330.00p 340.75p 14943
15/04/2008 336.00p 344.00p 327.00p 344.00p 12408
14/04/2008 330.00p 336.00p 327.00p 327.00p 13088
11/04/2008 327.25p 335.00p 325.00p 325.00p 15409
10/04/2008 340.00p 340.00p 325.25p 325.25p 9613
09/04/2008 346.00p 349.00p 324.75p 324.75p 28705
08/04/2008 340.00p 350.00p 338.00p 346.00p 4657
07/04/2008 338.00p 350.00p 338.00p 350.00p 2334
04/04/2008 340.25p 344.75p 338.00p 338.00p 9856
03/04/2008 349.00p 350.00p 340.00p 344.75p 3376
02/04/2008 350.00p 350.00p 341.00p 350.00p 53218
01/04/2008 340.00p 350.00p 340.00p 350.00p 52568
31/03/2008 334.75p 350.00p 325.00p 350.00p 84697
28/03/2008 335.00p 345.00p 325.00p 334.75p 21868
27/03/2008 325.00p 350.00p 310.25p 350.00p 30057
26/03/2008 330.00p 334.75p 316.00p 334.75p 19122
25/03/2008 326.25p 337.75p 312.00p 316.25p 46558
20/03/2008 324.00p 335.00p 312.00p 317.00p 45060
19/03/2008 315.00p 330.00p 310.00p 314.00p 31008
18/03/2008 304.00p 324.75p 292.00p 315.00p 25300
17/03/2008 328.00p 330.00p 292.00p 292.00p 21212
14/03/2008 340.00p 340.00p 322.50p 324.00p 10718
13/03/2008 349.00p 349.00p 322.50p 322.50p 20890
12/03/2008 340.00p 342.25p 337.25p 337.25p 14428
11/03/2008 325.25p 342.00p 325.25p 342.00p 18540
10/03/2008 347.00p 347.00p 320.00p 337.00p 43012
07/03/2008 349.75p 349.75p 336.00p 336.00p 8858
06/03/2008 346.00p 350.00p 335.50p 348.00p 7969
05/03/2008 330.25p 349.75p 324.25p 349.75p 253863
04/03/2008 345.00p 345.00p 320.00p 340.00p 19764
03/03/2008 335.00p 348.00p 331.75p 333.50p 42217
29/02/2008 356.00p 360.00p 328.00p 331.75p 49228
28/02/2008 372.00p 372.00p 354.00p 357.75p 33249
27/02/2008 353.00p 380.75p 345.00p 374.75p 44577
26/02/2008 358.00p 380.75p 357.00p 380.75p 16941
25/02/2008 332.00p 355.00p 332.00p 355.00p 12225
22/02/2008 340.00p 340.00p 332.00p 332.00p 6346
21/02/2008 328.00p 341.00p 318.25p 337.00p 14802
20/02/2008 330.00p 338.00p 318.25p 318.25p 6423
19/02/2008 330.00p 336.00p 330.00p 334.50p 8818
18/02/2008 318.00p 329.75p 318.00p 329.75p 2743
15/02/2008 332.00p 333.00p 318.00p 318.25p 23168
14/02/2008 325.75p 330.00p 324.00p 328.50p 7115
13/02/2008 318.00p 326.00p 310.00p 324.50p 4267
12/02/2008 306.00p 321.00p 306.00p 321.00p 10691
11/02/2008 311.75p 312.00p 306.75p 310.50p 6378
08/02/2008 302.00p 319.00p 300.00p 319.00p 11121
07/02/2008 316.00p 320.00p 300.00p 300.00p 23677
06/02/2008 310.50p 313.25p 306.00p 310.00p 9107
05/02/2008 318.00p 320.00p 306.00p 310.50p 322226
04/02/2008 316.00p 328.00p 315.00p 319.50p 23833
01/02/2008 328.00p 330.00p 316.00p 317.50p 10244
31/01/2008 313.50p 330.00p 302.25p 330.00p 15147
30/01/2008 345.00p 345.00p 300.25p 302.25p 31808
29/01/2008 342.50p 348.00p 333.75p 345.00p 18339
28/01/2008 345.00p 362.00p 337.75p 337.75p 32716
25/01/2008 340.00p 354.25p 335.00p 354.25p 24881
24/01/2008 350.00p 361.75p 327.00p 340.00p 39950
23/01/2008 346.00p 346.00p 310.00p 339.50p 36880
22/01/2008 303.00p 358.25p 302.00p 358.25p 60463
21/01/2008 305.00p 310.00p 299.00p 308.00p 273207
18/01/2008 309.75p 319.75p 305.00p 309.00p 294116
17/01/2008 283.00p 308.50p 278.00p 308.50p 38221
16/01/2008 272.00p 290.00p 272.00p 283.00p 51970
15/01/2008 272.75p 282.50p 272.75p 278.00p 65808
14/01/2008 270.00p 280.00p 267.75p 267.75p 108676
11/01/2008 270.00p 276.00p 269.00p 272.00p 40619
10/01/2008 280.00p 280.00p 267.00p 270.00p 29112
09/01/2008 270.00p 279.00p 267.00p 272.50p 13893
08/01/2008 299.00p 301.75p 272.25p 282.00p 58114
07/01/2008 308.00p 308.00p 284.25p 284.25p 14908
04/01/2008 322.00p 324.00p 299.00p 299.00p 39090
03/01/2008 320.00p 328.00p 317.50p 322.00p 12894
02/01/2008 340.00p 340.00p 315.00p 315.00p 36738
31/12/2007 304.50p 340.00p 304.50p 340.00p 33107
28/12/2007 309.00p 309.00p 300.00p 301.50p 6511
27/12/2007 283.00p 310.00p 283.00p 300.00p 14900
24/12/2007 287.00p 293.00p 275.00p 287.50p 6250
21/12/2007 273.00p 298.00p 270.00p 298.00p 55129
20/12/2007 271.00p 278.50p 266.25p 275.00p 32637
19/12/2007 277.00p 278.50p 266.25p 266.25p 21211
18/12/2007 274.00p 278.50p 267.00p 270.00p 15659
17/12/2007 270.00p 283.00p 267.00p 267.00p 93462
14/12/2007 268.00p 278.00p 268.00p 276.75p 29486
13/12/2007 275.00p 282.00p 264.00p 268.00p 96649
12/12/2007 282.00p 288.50p 271.25p 276.00p 72058
11/12/2007 290.00p 292.00p 285.00p 285.00p 6015
10/12/2007 297.75p 297.75p 287.75p 290.00p 35889
07/12/2007 280.25p 298.00p 277.00p 290.00p 45063
06/12/2007 278.00p 288.00p 276.00p 276.00p 44176
05/12/2007 276.50p 280.00p 269.00p 280.00p 55432
04/12/2007 279.00p 279.00p 267.00p 272.00p 68135
03/12/2007 290.00p 290.25p 276.25p 280.25p 55844
30/11/2007 317.00p 317.00p 287.25p 291.50p 101250
29/11/2007 324.75p 324.75p 307.00p 313.00p 29291
28/11/2007 322.00p 324.75p 310.00p 324.75p 13672
27/11/2007 334.00p 335.00p 315.25p 319.75p 13659
26/11/2007 330.00p 345.00p 320.25p 320.25p 25910
23/11/2007 328.00p 345.00p 320.00p 331.50p 28363
22/11/2007 320.00p 333.00p 320.00p 325.00p 38143
21/11/2007 323.50p 338.50p 315.00p 330.00p 28149
20/11/2007 333.00p 342.50p 328.25p 338.50p 16032
19/11/2007 343.00p 346.00p 320.00p 320.00p 16939
16/11/2007 340.00p 348.75p 336.00p 336.00p 36122
15/11/2007 330.00p 340.00p 325.00p 325.00p 19904
14/11/2007 330.00p 339.50p 328.00p 331.50p 6997
13/11/2007 339.00p 339.25p 324.00p 324.00p 22648
12/11/2007 329.50p 336.25p 323.00p 336.25p 8853
09/11/2007 336.00p 342.00p 322.00p 322.00p 41542
08/11/2007 333.00p 348.00p 328.75p 328.75p 34950
07/11/2007 350.00p 355.00p 335.00p 338.00p 17023
06/11/2007 338.00p 345.00p 337.75p 340.50p 4721
05/11/2007 340.00p 350.00p 338.00p 338.00p 3943
02/11/2007 352.50p 352.50p 340.00p 340.00p 58958
01/11/2007 363.00p 363.00p 337.75p 337.75p 11398
31/10/2007 361.00p 363.25p 350.00p 361.50p 39791
30/10/2007 365.00p 375.00p 354.00p 354.00p 22520
29/10/2007 377.00p 383.00p 365.00p 365.00p 41193
26/10/2007 365.00p 380.00p 364.75p 380.00p 28012
25/10/2007 350.00p 360.00p 350.00p 353.25p 52557
24/10/2007 330.00p 347.50p 330.00p 341.75p 51222
23/10/2007 330.00p 340.00p 329.50p 329.50p 33829
22/10/2007 325.00p 334.75p 323.25p 324.00p 26687
19/10/2007 334.00p 337.75p 327.00p 327.00p 53177
18/10/2007 331.25p 337.75p 326.00p 326.00p 56190
17/10/2007 320.00p 332.00p 320.00p 328.50p 31511
16/10/2007 327.00p 327.00p 318.75p 320.00p 625276
15/10/2007 320.00p 325.00p 320.00p 320.75p 317289
12/10/2007 321.00p 327.25p 320.00p 320.00p 281297
11/10/2007 330.00p 330.00p 321.00p 322.50p 360317
10/10/2007 320.25p 330.00p 320.25p 330.00p 112151
09/10/2007 321.00p 330.00p 320.00p 328.50p 44600
08/10/2007 325.00p 330.00p 320.00p 320.00p 81939
05/10/2007 325.00p 325.00p 320.50p 325.00p 91697
04/10/2007 325.00p 325.00p 323.50p 325.00p 25631
03/10/2007 320.00p 332.50p 318.25p 325.00p 25917
02/10/2007 325.00p 330.00p 322.50p 325.00p 36621
01/10/2007 325.00p 330.00p 322.50p 325.00p 78015
28/09/2007 323.00p 330.00p 314.00p 314.00p 31879
27/09/2007 330.00p 330.00p 320.00p 330.00p 115692
26/09/2007 329.75p 332.00p 322.00p 330.00p 80863
25/09/2007 330.00p 330.00p 320.00p 323.75p 38258
24/09/2007 327.00p 330.00p 320.00p 320.00p 27324
21/09/2007 337.00p 338.00p 326.00p 327.00p 46615
20/09/2007 334.75p 335.00p 328.00p 328.00p 28309
19/09/2007 338.25p 340.00p 327.00p 338.00p 176256
18/09/2007 335.00p 335.00p 325.00p 328.50p 57132
17/09/2007 318.25p 340.00p 318.25p 330.00p 38188
14/09/2007 325.00p 326.00p 314.50p 320.00p 64369
13/09/2007 340.00p 341.75p 319.00p 333.00p 30867
12/09/2007 345.00p 349.75p 335.00p 349.75p 49669
11/09/2007 335.75p 344.75p 333.00p 344.75p 31388
10/09/2007 340.00p 350.00p 329.75p 329.75p 40631
07/09/2007 350.00p 350.00p 335.00p 335.00p 153920
06/09/2007 349.00p 349.00p 340.25p 348.00p 22367
05/09/2007 360.00p 360.00p 335.25p 342.00p 253300
04/09/2007 350.00p 350.00p 349.00p 350.00p 188977
03/09/2007 345.25p 350.00p 345.25p 350.00p 104638
31/08/2007 347.75p 355.00p 344.00p 344.00p 276120
30/08/2007 357.75p 357.75p 346.00p 346.00p 15284
29/08/2007 350.00p 359.25p 340.25p 344.50p 163664
28/08/2007 353.00p 353.00p 340.00p 343.00p 24590
24/08/2007 342.50p 359.75p 342.50p 352.00p 43042
23/08/2007 357.75p 360.00p 340.00p 341.75p 193647
22/08/2007 355.00p 360.00p 345.25p 357.75p 37672
21/08/2007 354.75p 355.00p 340.25p 355.00p 23177
20/08/2007 345.25p 359.75p 345.00p 345.00p 22666
17/08/2007 360.00p 360.00p 345.00p 357.00p 45003
16/08/2007 345.00p 360.00p 344.00p 359.50p 35681

*Close Price adjusted for both dividends and splits