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
04/04/2005 372.50p 372.50p 372.00p 372.00p 1000
01/04/2005 375.00p 376.00p 372.50p 372.50p 23981
31/03/2005 375.00p 376.00p 374.50p 376.00p 46015
30/03/2005 374.50p 374.50p 374.50p 374.50p 544
29/03/2005 374.50p 374.50p 374.50p 374.50p 2167
24/03/2005 374.50p 374.50p 374.50p 374.50p 14003
23/03/2005 380.50p 380.50p 374.50p 374.50p 127834
22/03/2005 383.00p 384.00p 382.50p 382.50p 13250
21/03/2005 384.00p 384.00p 384.00p 384.00p 15651
18/03/2005 384.00p 384.00p 384.00p 384.00p 3338
17/03/2005 384.00p 384.00p 384.00p 384.00p 0
16/03/2005 387.50p 389.00p 384.00p 384.00p 48603
15/03/2005 390.00p 390.00p 389.00p 389.00p 13560
14/03/2005 395.50p 396.00p 390.00p 390.00p 44369
11/03/2005 398.50p 399.50p 396.00p 396.00p 9883
10/03/2005 399.50p 400.50p 399.50p 399.50p 47429
09/03/2005 400.50p 400.50p 400.50p 400.50p 106028
08/03/2005 400.50p 400.50p 400.50p 400.50p 21024
07/03/2005 400.50p 401.00p 400.50p 400.50p 6781
04/03/2005 400.00p 401.00p 399.00p 401.00p 59300
03/03/2005 399.00p 399.00p 398.50p 399.00p 29330
02/03/2005 399.00p 400.00p 398.50p 398.50p 7058
01/03/2005 400.00p 400.00p 400.00p 400.00p 5946
28/02/2005 400.00p 401.00p 400.00p 400.00p 2315
25/02/2005 401.00p 401.00p 401.00p 401.00p 50845
24/02/2005 398.00p 401.00p 396.50p 401.00p 24915
23/02/2005 396.50p 396.50p 396.50p 396.50p 1520
22/02/2005 395.00p 402.50p 395.00p 396.50p 29947
21/02/2005 405.00p 405.00p 405.00p 405.00p 3919
18/02/2005 405.00p 405.00p 405.00p 405.00p 9261
17/02/2005 406.00p 406.00p 405.00p 405.00p 0
16/02/2005 405.00p 406.50p 405.00p 405.00p 11661
15/02/2005 406.50p 406.50p 406.50p 406.50p 1040
14/02/2005 406.50p 406.50p 406.50p 406.50p 400
11/02/2005 406.50p 406.50p 406.50p 406.50p 2000
10/02/2005 406.50p 406.50p 405.00p 406.50p 67747
09/02/2005 406.00p 406.50p 405.00p 405.00p 8800
08/02/2005 414.00p 415.00p 401.50p 406.50p 67608
07/02/2005 415.00p 415.00p 415.00p 415.00p 19452
04/02/2005 415.00p 415.00p 415.00p 415.00p 3500
03/02/2005 415.00p 415.00p 415.00p 415.00p 3275
02/02/2005 415.00p 415.00p 415.00p 415.00p 3115
01/02/2005 415.00p 415.00p 415.00p 415.00p 9888
31/01/2005 415.00p 415.00p 415.00p 415.00p 204565
28/01/2005 415.00p 415.00p 415.00p 415.00p 57060
27/01/2005 415.00p 415.00p 415.00p 415.00p 168858
26/01/2005 410.00p 415.00p 408.50p 415.00p 43034
25/01/2005 408.50p 408.50p 408.50p 408.50p 14500
24/01/2005 408.50p 408.50p 408.50p 408.50p 161437
21/01/2005 408.50p 408.50p 408.50p 408.50p 108750
20/01/2005 405.00p 414.00p 405.00p 410.00p 18396
19/01/2005 400.00p 400.00p 400.00p 400.00p 21177
18/01/2005 400.00p 400.00p 400.00p 400.00p 13100
17/01/2005 400.00p 400.00p 400.00p 400.00p 23972
14/01/2005 400.00p 400.00p 400.00p 400.00p 37584
13/01/2005 400.00p 400.00p 400.00p 400.00p 1512
12/01/2005 400.00p 400.00p 400.00p 400.00p 0
11/01/2005 400.00p 400.00p 400.00p 400.00p 8000
10/01/2005 400.00p 401.50p 400.00p 400.00p 5559
07/01/2005 401.50p 401.50p 401.50p 401.50p 87384
06/01/2005 390.50p 401.50p 390.50p 401.50p 46492
05/01/2005 391.50p 391.50p 391.50p 391.50p 24678
04/01/2005 386.50p 391.50p 385.00p 391.50p 8500
31/12/2004 385.00p 385.00p 385.00p 385.00p 9
30/12/2004 385.00p 385.00p 385.00p 385.00p 0
29/12/2004 385.00p 385.00p 385.00p 385.00p 5
24/12/2004 385.00p 385.00p 385.00p 385.00p 1924
23/12/2004 385.00p 385.00p 385.00p 385.00p 2344
22/12/2004 385.00p 385.00p 385.00p 385.00p 0
21/12/2004 379.00p 385.00p 378.00p 385.00p 11500
20/12/2004 378.50p 380.00p 377.50p 378.00p 25214
17/12/2004 380.00p 380.00p 380.00p 380.00p 82566
16/12/2004 380.00p 380.00p 380.00p 380.00p 511728
15/12/2004 372.50p 381.00p 370.00p 380.00p 976843
14/12/2004 352.50p 370.00p 351.50p 370.00p 282530
13/12/2004 351.50p 351.50p 350.00p 351.50p 8905
10/12/2004 350.00p 350.00p 350.00p 350.00p 6580
09/12/2004 350.00p 350.00p 350.00p 350.00p 8000
08/12/2004 350.00p 350.00p 350.00p 350.00p 1800
07/12/2004 348.50p 350.00p 348.50p 350.00p 1600
06/12/2004 348.50p 349.50p 348.50p 348.50p 274000
03/12/2004 342.50p 349.50p 340.00p 349.50p 16357
02/12/2004 340.00p 340.00p 340.00p 340.00p 0
01/12/2004 338.50p 340.00p 338.50p 340.00p 1000
30/11/2004 338.00p 338.50p 337.00p 338.50p 10000
29/11/2004 337.00p 337.00p 337.00p 337.00p 1000
26/11/2004 337.00p 337.00p 337.00p 337.00p 0
25/11/2004 337.00p 337.00p 337.00p 337.00p 0
24/11/2004 342.50p 342.50p 337.00p 337.00p 4
23/11/2004 342.50p 342.50p 342.50p 342.50p 51808
22/11/2004 341.50p 342.50p 340.00p 342.50p 43974
19/11/2004 340.00p 340.00p 340.00p 340.00p 63169
18/11/2004 340.00p 340.00p 340.00p 340.00p 3405
17/11/2004 339.00p 340.00p 338.50p 340.00p 8700
16/11/2004 337.50p 338.50p 337.50p 338.50p 19122
15/11/2004 329.50p 336.00p 329.50p 336.00p 58
12/11/2004 328.50p 328.50p 328.50p 328.50p 3105
11/11/2004 328.50p 330.00p 328.50p 328.50p 20575
10/11/2004 330.00p 330.00p 330.00p 330.00p 47504
09/11/2004 330.00p 330.00p 330.00p 330.00p 3000
08/11/2004 330.00p 330.00p 330.00p 330.00p 0
05/11/2004 330.00p 330.00p 330.00p 330.00p 5547
04/11/2004 330.00p 330.00p 330.00p 330.00p 52183
03/11/2004 323.50p 330.00p 322.50p 330.00p 5500
02/11/2004 322.50p 322.50p 322.50p 322.50p 9080
01/11/2004 322.50p 322.50p 322.50p 322.50p 4740
29/10/2004 322.50p 322.50p 322.50p 322.50p 0
28/10/2004 322.50p 322.50p 322.50p 322.50p 0
27/10/2004 322.50p 322.50p 322.50p 322.50p 1000
26/10/2004 322.50p 322.50p 322.50p 322.50p 1200
25/10/2004 325.00p 325.00p 322.50p 322.50p 0
22/10/2004 325.00p 325.00p 325.00p 325.00p 1404896
21/10/2004 330.00p 332.50p 325.00p 325.00p 32598
20/10/2004 337.50p 339.00p 332.50p 332.50p 34880
19/10/2004 335.00p 339.00p 333.50p 339.00p 20372
18/10/2004 336.50p 337.50p 333.50p 333.50p 8700
15/10/2004 321.50p 337.50p 321.00p 337.50p 17000
14/10/2004 321.00p 321.00p 321.00p 321.00p 571
13/10/2004 321.00p 321.00p 321.00p 321.00p 3715
12/10/2004 321.00p 322.50p 321.00p 321.00p 5000
11/10/2004 322.50p 322.50p 322.50p 322.50p 1650
08/10/2004 322.50p 322.50p 321.00p 322.50p 5044
07/10/2004 321.00p 321.00p 321.00p 321.00p 5507
06/10/2004 321.00p 321.00p 321.00p 321.00p 6116
05/10/2004 322.50p 323.50p 321.00p 321.00p 21736
04/10/2004 316.50p 323.50p 315.00p 323.50p 30382
01/10/2004 315.00p 315.00p 315.00p 315.00p 2000
30/09/2004 315.00p 315.00p 315.00p 315.00p 2000
29/09/2004 315.00p 315.00p 315.00p 315.00p 3528
28/09/2004 315.00p 315.00p 315.00p 315.00p 0
27/09/2004 315.00p 315.00p 315.00p 315.00p 0
24/09/2004 315.00p 315.00p 315.00p 315.00p 1000
23/09/2004 315.00p 315.00p 315.00p 315.00p 620
22/09/2004 315.00p 315.00p 315.00p 315.00p 2655
21/09/2004 313.50p 315.00p 313.50p 315.00p 0
20/09/2004 313.50p 313.50p 313.50p 313.50p 30000
17/09/2004 313.50p 313.50p 313.50p 313.50p 0
16/09/2004 313.50p 313.50p 313.50p 313.50p 29265
15/09/2004 313.50p 313.50p 313.50p 313.50p 1162
14/09/2004 313.50p 313.50p 313.50p 313.50p 1400
13/09/2004 313.50p 313.50p 313.50p 313.50p 3145
10/09/2004 313.50p 313.50p 313.50p 313.50p 25000
09/09/2004 313.50p 313.50p 313.50p 313.50p 1208
08/09/2004 321.00p 321.00p 313.50p 313.50p 51952
07/09/2004 321.00p 321.00p 321.00p 321.00p 30060
06/09/2004 321.00p 321.00p 320.00p 321.00p 4713
03/09/2004 315.00p 320.00p 314.00p 320.00p 10042
02/09/2004 314.00p 314.00p 314.00p 314.00p 127000
01/09/2004 314.00p 314.00p 314.00p 314.00p 0
31/08/2004 314.00p 314.00p 314.00p 314.00p 9908
27/08/2004 311.50p 314.00p 310.00p 314.00p 20420
26/08/2004 310.00p 311.50p 310.00p 310.00p 13500
25/08/2004 311.50p 311.50p 311.50p 311.50p 0
24/08/2004 313.00p 314.00p 311.50p 311.50p 3466
23/08/2004 314.00p 314.00p 314.00p 314.00p 3337
20/08/2004 314.00p 314.00p 314.00p 314.00p 1750
19/08/2004 314.00p 314.00p 314.00p 314.00p 6850
18/08/2004 314.00p 314.00p 314.00p 314.00p 6270
17/08/2004 314.00p 314.00p 314.00p 314.00p 4800
16/08/2004 313.50p 314.00p 312.50p 314.00p 4359
13/08/2004 312.50p 312.50p 312.50p 312.50p 8363
12/08/2004 312.50p 312.50p 312.50p 312.50p 150980
11/08/2004 312.50p 314.00p 312.50p 312.50p 1685
10/08/2004 314.00p 314.00p 314.00p 314.00p 2600
09/08/2004 314.00p 314.00p 314.00p 314.00p 0
06/08/2004 319.00p 321.00p 314.00p 314.00p 14760
05/08/2004 321.00p 321.00p 321.00p 321.00p 0
04/08/2004 321.00p 321.00p 321.00p 321.00p 5000
03/08/2004 321.00p 321.00p 321.00p 321.00p 305
02/08/2004 321.00p 322.00p 320.00p 321.00p 13516
30/07/2004 316.00p 322.00p 315.00p 322.00p 7057
29/07/2004 315.00p 315.00p 315.00p 315.00p 859
28/07/2004 315.00p 315.00p 315.00p 315.00p 11660
27/07/2004 315.00p 315.00p 315.00p 315.00p 605
26/07/2004 315.00p 315.00p 315.00p 315.00p 9100
23/07/2004 315.00p 315.00p 315.00p 315.00p 2559
22/07/2004 315.00p 315.00p 315.00p 315.00p 11477
21/07/2004 315.00p 315.00p 315.00p 315.00p 27331
20/07/2004 315.00p 315.00p 315.00p 315.00p 10000
19/07/2004 315.00p 315.00p 315.00p 315.00p 0
16/07/2004 317.50p 318.50p 315.00p 315.00p 310
15/07/2004 318.50p 319.00p 318.50p 318.50p 61
14/07/2004 317.50p 319.00p 317.50p 319.00p 10000
13/07/2004 319.00p 319.00p 319.00p 319.00p 0
12/07/2004 314.50p 319.00p 314.50p 319.00p 6321
09/07/2004 317.00p 317.00p 317.00p 317.00p 0
08/07/2004 317.50p 318.50p 317.00p 317.00p 5900
07/07/2004 319.00p 320.00p 311.50p 318.50p 31226
06/07/2004 320.00p 320.00p 320.00p 320.00p 89010
05/07/2004 324.00p 325.00p 320.00p 320.00p 16680
02/07/2004 325.00p 325.00p 324.00p 325.00p 9600
01/07/2004 320.50p 324.00p 318.00p 324.00p 21634
30/06/2004 316.50p 316.50p 316.50p 316.50p 6865
29/06/2004 316.50p 316.50p 316.50p 316.50p 0
28/06/2004 316.00p 316.50p 316.00p 316.50p 5
25/06/2004 316.50p 316.50p 316.50p 316.50p 3000
24/06/2004 316.50p 316.50p 316.50p 316.50p 5957
23/06/2004 314.00p 315.00p 313.50p 315.00p 7301
22/06/2004 320.00p 321.00p 313.50p 313.50p 126999
21/06/2004 321.00p 321.00p 321.00p 321.00p 9384

*Close Price adjusted for both dividends and splits