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
16/01/2006 393.75p 399.00p 393.25p 396.75p 10694
13/01/2006 390.00p 398.50p 393.50p 393.75p 46387
12/01/2006 390.00p 396.75p 390.25p 393.50p 19576
11/01/2006 390.00p 395.00p 390.00p 392.50p 27531
10/01/2006 410.00p 412.50p 385.00p 400.00p 37273
09/01/2006 409.50p 414.00p 409.50p 414.00p 1749
06/01/2006 408.00p 419.75p 408.00p 410.50p 10072
05/01/2006 409.75p 411.00p 408.00p 411.00p 28462
04/01/2006 415.00p 421.00p 404.75p 410.00p 11578
03/01/2006 419.75p 422.00p 415.00p 421.00p 7292
30/12/2005 423.50p 426.75p 417.00p 419.25p 10914
29/12/2005 423.50p 426.75p 423.50p 426.75p 1054
28/12/2005 423.50p 443.50p 418.75p 424.00p 0
23/12/2005 423.00p 426.50p 421.25p 426.50p 4608
22/12/2005 424.50p 425.00p 421.25p 421.25p 3000
21/12/2005 427.25p 443.50p 415.00p 425.00p 22564
20/12/2005 430.00p 429.50p 428.25p 429.50p 6546
19/12/2005 430.25p 433.00p 420.00p 430.00p 16028
16/12/2005 423.00p 436.00p 423.00p 436.00p 31428
15/12/2005 430.00p 430.00p 423.00p 429.00p 2357
14/12/2005 435.00p 435.00p 430.00p 430.00p 0
13/12/2005 435.00p 443.50p 430.00p 430.00p 8150
12/12/2005 435.00p 435.00p 430.00p 435.00p 0
09/12/2005 440.00p 443.50p 429.50p 435.00p 4638
08/12/2005 437.00p 443.50p 434.00p 434.00p 2313
07/12/2005 442.00p 442.00p 437.00p 437.00p 756
06/12/2005 443.00p 443.00p 436.25p 436.25p 799
05/12/2005 430.00p 443.00p 430.00p 437.00p 260204
02/12/2005 435.00p 440.00p 430.00p 433.00p 29859
01/12/2005 433.00p 438.00p 425.00p 435.00p 25401
30/11/2005 435.00p 437.75p 429.75p 434.00p 43100
29/11/2005 434.00p 435.00p 430.00p 432.00p 24555
28/11/2005 424.00p 438.00p 420.00p 438.00p 25707
25/11/2005 417.00p 428.00p 417.00p 428.00p 6877
24/11/2005 409.00p 422.25p 409.00p 419.25p 10551
23/11/2005 404.00p 422.25p 403.00p 422.25p 24270
22/11/2005 408.00p 408.50p 403.00p 406.25p 8450
21/11/2005 410.00p 408.00p 397.25p 406.00p 74841
18/11/2005 400.00p 409.75p 397.00p 409.75p 18208
17/11/2005 415.00p 409.00p 397.00p 397.00p 25799
16/11/2005 410.00p 410.00p 403.00p 406.00p 11813
15/11/2005 405.00p 413.00p 405.00p 405.50p 57259
14/11/2005 413.00p 413.00p 405.00p 412.75p 4902
11/11/2005 420.25p 420.25p 412.75p 413.00p 15720
10/11/2005 402.00p 424.75p 402.00p 422.50p 26010
09/11/2005 397.75p 405.50p 397.75p 405.50p 11534
08/11/2005 398.00p 398.00p 397.75p 397.75p 871
07/11/2005 391.50p 398.00p 391.00p 398.00p 9590
04/11/2005 383.75p 397.50p 383.75p 397.50p 10974
03/11/2005 382.00p 385.00p 382.00p 385.00p 723
02/11/2005 389.75p 389.75p 382.00p 387.75p 19405
01/11/2005 393.00p 393.00p 387.00p 387.00p 4132
31/10/2005 395.00p 395.00p 383.00p 387.75p 22851
28/10/2005 386.25p 394.50p 386.25p 390.00p 114
27/10/2005 379.00p 402.00p 377.25p 394.50p 24267
26/10/2005 379.00p 379.25p 379.00p 379.25p 1400
25/10/2005 379.00p 379.00p 379.00p 379.00p 127
24/10/2005 380.00p 380.00p 377.50p 379.00p 1669
21/10/2005 380.00p 380.00p 377.50p 377.50p 2061
20/10/2005 383.75p 384.00p 377.50p 377.50p 4250
19/10/2005 387.75p 387.75p 383.75p 384.00p 18174
18/10/2005 383.00p 387.75p 381.00p 384.50p 6177
17/10/2005 383.00p 383.00p 381.75p 381.75p 257
14/10/2005 392.50p 392.50p 381.75p 383.00p 4348
13/10/2005 390.00p 392.25p 390.00p 392.25p 26250
12/10/2005 391.00p 392.25p 390.00p 392.25p 7650
11/10/2005 393.00p 394.50p 391.00p 392.75p 7070
10/10/2005 400.00p 400.00p 393.00p 393.00p 11634
07/10/2005 397.00p 400.00p 393.00p 399.00p 6094
06/10/2005 410.00p 410.00p 393.75p 393.75p 2712
05/10/2005 430.00p 430.00p 410.00p 410.00p 10632
04/10/2005 435.25p 435.25p 428.00p 428.00p 10214
03/10/2005 435.25p 438.00p 435.25p 436.50p 37866
30/09/2005 440.00p 440.00p 435.25p 438.00p 7357
29/09/2005 433.50p 440.00p 433.50p 437.75p 24294
28/09/2005 440.00p 444.00p 432.00p 442.25p 28104
27/09/2005 445.00p 445.00p 438.50p 440.00p 22441
26/09/2005 429.00p 445.00p 427.25p 445.00p 10447
23/09/2005 425.00p 429.00p 424.75p 425.75p 1371
22/09/2005 420.25p 425.00p 420.25p 424.75p 7364
21/09/2005 425.00p 425.00p 420.50p 423.00p 5694
20/09/2005 419.25p 425.00p 419.00p 420.50p 3347
19/09/2005 420.00p 420.25p 419.00p 419.00p 7916
16/09/2005 414.75p 420.25p 410.25p 420.25p 5830
15/09/2005 410.00p 414.75p 410.00p 410.25p 5109
14/09/2005 410.00p 410.00p 410.00p 410.00p 911
13/09/2005 410.00p 414.75p 410.00p 410.00p 310
12/09/2005 410.25p 411.75p 405.25p 411.75p 4347
09/09/2005 410.25p 415.00p 410.25p 410.25p 6500
08/09/2005 410.00p 410.25p 408.75p 410.25p 3314
07/09/2005 414.25p 414.25p 408.75p 408.75p 213480
06/09/2005 412.00p 416.00p 408.50p 412.00p 45435
05/09/2005 403.50p 409.00p 403.50p 408.75p 4198
02/09/2005 400.25p 407.00p 400.00p 407.00p 12458
01/09/2005 398.50p 407.00p 398.00p 403.00p 9734
31/08/2005 398.00p 402.75p 398.00p 398.00p 3999
30/08/2005 398.00p 398.00p 393.75p 398.00p 10244
29/08/2005 393.75p 393.75p 393.75p 393.75p 0
26/08/2005 398.50p 398.50p 393.75p 393.75p 0
25/08/2005 399.00p 400.50p 394.00p 398.50p 18950
24/08/2005 400.50p 400.75p 400.50p 400.50p 614
23/08/2005 407.00p 407.00p 400.75p 400.75p 12015
22/08/2005 407.50p 407.50p 406.00p 407.00p 919
19/08/2005 407.50p 407.50p 407.50p 407.50p 1600
18/08/2005 408.75p 412.50p 405.00p 407.50p 5242
17/08/2005 411.25p 412.50p 405.00p 412.50p 11010
16/08/2005 417.50p 420.00p 412.50p 412.50p 23686
15/08/2005 420.25p 425.00p 417.50p 420.00p 21627
12/08/2005 410.00p 425.00p 405.00p 425.00p 30465
11/08/2005 405.00p 405.00p 404.50p 405.00p 524
10/08/2005 404.50p 404.50p 404.50p 404.50p 1656
09/08/2005 405.00p 404.50p 404.00p 404.50p 570
08/08/2005 405.50p 407.00p 403.50p 404.00p 3556
05/08/2005 403.50p 403.50p 403.50p 403.50p 6993
04/08/2005 402.50p 404.75p 402.50p 403.50p 14553
03/08/2005 407.00p 407.00p 403.50p 403.50p 5180
02/08/2005 403.50p 408.00p 401.00p 407.00p 8306
01/08/2005 400.50p 405.00p 398.00p 401.00p 34871
29/07/2005 399.00p 409.00p 398.00p 401.00p 13790
28/07/2005 398.00p 405.00p 398.00p 398.00p 11025
27/07/2005 403.00p 406.00p 401.00p 405.00p 14529
26/07/2005 398.00p 401.00p 398.00p 401.00p 384
25/07/2005 398.00p 399.00p 398.00p 398.00p 289
22/07/2005 399.00p 399.50p 399.00p 399.00p 191839
21/07/2005 399.00p 399.00p 399.00p 399.00p 2617
20/07/2005 399.00p 399.00p 399.00p 399.00p 1426
19/07/2005 399.50p 399.50p 399.00p 399.00p 217
18/07/2005 400.00p 400.00p 399.00p 399.50p 2606
15/07/2005 390.00p 401.00p 392.50p 399.00p 13740
14/07/2005 393.50p 393.50p 392.50p 392.50p 2116
13/07/2005 393.50p 393.50p 393.50p 393.50p 2274
12/07/2005 392.50p 393.50p 392.50p 393.50p 2002
11/07/2005 393.50p 395.00p 392.00p 393.50p 21411
08/07/2005 390.00p 393.00p 388.50p 393.00p 14585
07/07/2005 394.50p 396.50p 388.50p 388.50p 26314
06/07/2005 390.50p 396.50p 389.50p 396.50p 25020
05/07/2005 389.50p 389.50p 389.50p 389.50p 11754
04/07/2005 389.50p 389.50p 389.50p 389.50p 13809
01/07/2005 389.50p 390.50p 389.50p 389.50p 12521
30/06/2005 389.50p 390.50p 388.50p 390.50p 7474
29/06/2005 388.50p 388.50p 388.50p 388.50p 164
28/06/2005 388.50p 388.50p 388.50p 388.50p 6068
27/06/2005 388.50p 388.50p 388.50p 388.50p 7926
24/06/2005 386.00p 388.50p 385.00p 388.50p 8920
23/06/2005 382.50p 385.00p 381.50p 385.00p 21467
22/06/2005 374.00p 381.50p 372.50p 381.50p 5459
21/06/2005 372.50p 372.50p 372.50p 372.50p 1843
20/06/2005 360.00p 375.00p 360.00p 372.50p 17627
17/06/2005 360.00p 360.00p 358.00p 360.00p 15560
16/06/2005 358.00p 358.00p 358.00p 358.00p 1200
15/06/2005 358.00p 358.00p 358.00p 358.00p 490
14/06/2005 358.00p 358.00p 358.00p 358.00p 51086
13/06/2005 358.00p 358.00p 358.00p 358.00p 607
10/06/2005 358.00p 358.00p 358.00p 358.00p 5000
09/06/2005 358.00p 358.00p 358.00p 358.00p 0
08/06/2005 358.00p 358.00p 358.00p 358.00p 2890
07/06/2005 358.00p 358.00p 358.00p 358.00p 1520
06/06/2005 356.50p 358.00p 356.00p 358.00p 7350
03/06/2005 356.00p 356.00p 356.00p 356.00p 1090
02/06/2005 356.00p 356.00p 353.50p 356.00p 36419
01/06/2005 353.50p 358.50p 353.50p 353.50p 13300
31/05/2005 358.50p 358.50p 358.50p 358.50p 0
27/05/2005 358.50p 358.50p 358.50p 358.50p 2673
26/05/2005 358.50p 358.50p 358.50p 358.50p 3250
25/05/2005 358.50p 358.50p 358.50p 358.50p 3450
24/05/2005 358.50p 358.50p 358.50p 358.50p 1000
23/05/2005 358.50p 358.50p 358.50p 358.50p 0
20/05/2005 358.50p 358.50p 358.50p 358.50p 3325
19/05/2005 358.50p 358.50p 358.50p 358.50p 17282
18/05/2005 358.50p 358.50p 358.50p 358.50p 900
17/05/2005 357.50p 358.50p 356.00p 358.50p 35712
16/05/2005 356.00p 356.00p 356.00p 356.00p 3213
13/05/2005 356.00p 356.00p 356.00p 356.00p 978
12/05/2005 356.00p 356.00p 356.00p 356.00p 6127
11/05/2005 356.00p 356.00p 356.00p 356.00p 13716
10/05/2005 356.00p 357.00p 356.00p 356.00p 1498
09/05/2005 357.00p 357.00p 357.00p 357.00p 8905
06/05/2005 357.00p 357.00p 357.00p 357.00p 1595
05/05/2005 357.00p 357.00p 357.00p 357.00p 6210
04/05/2005 357.00p 357.00p 357.00p 357.00p 6492
03/05/2005 357.00p 357.00p 357.00p 357.00p 3238
29/04/2005 357.00p 357.00p 357.00p 357.00p 0
28/04/2005 357.00p 357.00p 357.00p 357.00p 4202
27/04/2005 357.00p 357.00p 357.00p 357.00p 957
26/04/2005 357.00p 357.00p 357.00p 357.00p 65783
25/04/2005 357.00p 357.00p 357.00p 357.00p 1000
22/04/2005 357.00p 357.00p 357.00p 357.00p 35000
21/04/2005 357.00p 357.00p 357.00p 357.00p 5509
20/04/2005 357.00p 357.00p 357.00p 357.00p 24563
19/04/2005 357.00p 357.00p 356.00p 357.00p 45877
18/04/2005 356.00p 356.00p 356.00p 356.00p 67025
15/04/2005 354.00p 356.00p 354.00p 356.00p 42400
14/04/2005 358.00p 359.50p 352.50p 352.50p 18028
13/04/2005 359.50p 360.50p 359.50p 359.50p 26587
12/04/2005 363.00p 364.00p 360.50p 360.50p 0
11/04/2005 364.00p 364.00p 364.00p 364.00p 825
08/04/2005 365.50p 365.50p 364.00p 364.00p 0
07/04/2005 365.50p 365.50p 365.50p 365.50p 31926
06/04/2005 370.00p 371.00p 365.50p 365.50p 22727
05/04/2005 371.00p 371.00p 371.00p 371.00p 548171

*Close Price adjusted for both dividends and splits