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
13/09/2018 550.00p 555.00p 534.00p 542.00p 1213
12/09/2018 552.00p 555.00p 550.00p 552.00p 3135
11/09/2018 548.00p 555.00p 548.00p 550.00p 6222
10/09/2018 554.40p 555.00p 541.60p 548.00p 8020
07/09/2018 550.00p 555.00p 550.00p 550.00p 11487
06/09/2018 542.00p 558.00p 530.00p 551.00p 110852
05/09/2018 548.50p 548.50p 544.00p 544.00p 900
04/09/2018 550.00p 550.40p 545.00p 545.00p 36099
03/09/2018 530.00p 539.00p 528.00p 535.00p 20598
31/08/2018 536.00p 541.60p 530.00p 539.00p 8570
30/08/2018 530.00p 538.40p 530.00p 536.00p 19986
29/08/2018 540.00p 540.00p 530.00p 533.00p 36240
28/08/2018 540.00p 540.00p 530.00p 536.00p 5379
24/08/2018 540.00p 540.00p 530.00p 533.00p 2430
23/08/2018 540.00p 540.00p 530.00p 535.00p 1766
22/08/2018 540.00p 540.00p 532.00p 539.00p 8848
21/08/2018 540.00p 545.92p 536.00p 539.00p 14984
20/08/2018 540.75p 540.75p 536.00p 536.00p 1000
17/08/2018 532.00p 542.00p 532.00p 542.00p 1
16/08/2018 546.00p 546.00p 532.00p 539.00p 2359
15/08/2018 546.00p 546.00p 536.00p 541.00p 5103
14/08/2018 546.00p 546.00p 538.00p 541.00p 4168
13/08/2018 558.00p 558.00p 542.00p 547.00p 66621
10/08/2018 550.00p 550.00p 548.00p 548.00p 3047
09/08/2018 550.00p 554.00p 548.00p 552.00p 5168
08/08/2018 553.50p 554.20p 542.50p 554.00p 4849
07/08/2018 550.00p 556.04p 550.00p 554.00p 4681
06/08/2018 550.00p 555.60p 550.00p 554.00p 6346
03/08/2018 552.00p 555.50p 544.00p 549.00p 6733
02/08/2018 550.00p 553.00p 550.00p 552.00p 10979
01/08/2018 550.00p 555.60p 550.00p 555.00p 9469
31/07/2018 551.48p 555.00p 551.48p 553.00p 10407
30/07/2018 548.00p 555.00p 544.50p 551.00p 4606
27/07/2018 557.95p 557.95p 547.00p 547.00p 1777
26/07/2018 542.00p 548.00p 526.00p 542.00p 33997
25/07/2018 542.00p 542.00p 530.00p 541.00p 4350
24/07/2018 550.00p 560.00p 540.00p 550.00p 14657
23/07/2018 559.88p 559.88p 546.84p 553.00p 12127
20/07/2018 548.00p 560.00p 548.00p 556.00p 2679
19/07/2018 548.00p 560.00p 548.00p 557.00p 5300
18/07/2018 563.04p 563.04p 548.96p 553.00p 1031
17/07/2018 550.00p 568.00p 548.00p 568.00p 7109
16/07/2018 550.00p 558.00p 548.00p 558.00p 310
13/07/2018 554.56p 555.00p 554.56p 555.00p 896
12/07/2018 555.20p 557.00p 550.00p 557.00p 5516
11/07/2018 566.00p 574.00p 552.00p 568.00p 3716
10/07/2018 560.00p 560.00p 548.00p 557.00p 1610
09/07/2018 556.00p 560.00p 552.00p 556.00p 2919
06/07/2018 557.52p 558.00p 549.00p 549.00p 1487
05/07/2018 558.00p 558.00p 550.00p 554.00p 915
04/07/2018 550.00p 552.00p 550.00p 552.00p 299
03/07/2018 548.00p 550.00p 540.00p 550.00p 14765
02/07/2018 540.00p 558.50p 540.00p 548.00p 16402
29/06/2018 554.86p 559.00p 554.50p 559.00p 6179
28/06/2018 552.00p 557.00p 548.00p 549.00p 5293
27/06/2018 550.00p 553.00p 548.00p 553.00p 226102
26/06/2018 550.00p 552.60p 542.00p 551.00p 153214
25/06/2018 570.00p 574.18p 548.00p 554.00p 1523380
22/06/2018 574.00p 574.00p 566.00p 566.00p 1400
21/06/2018 560.00p 572.00p 557.00p 566.00p 12238
20/06/2018 570.25p 570.25p 559.75p 565.00p 2435
19/06/2018 570.75p 570.75p 567.00p 567.00p 343
18/06/2018 560.00p 567.00p 560.00p 567.00p 1000
15/06/2018 558.00p 570.00p 558.00p 570.00p 1
14/06/2018 561.64p 570.72p 561.64p 568.00p 1362
13/06/2018 564.00p 568.00p 557.72p 568.00p 101839
12/06/2018 562.00p 567.00p 557.12p 567.00p 6821
11/06/2018 560.00p 562.00p 557.12p 562.00p 4353
08/06/2018 562.00p 562.00p 552.00p 557.00p 2423
07/06/2018 561.00p 561.00p 554.00p 560.00p 4700
06/06/2018 555.00p 561.00p 554.00p 560.00p 16964
05/06/2018 566.00p 566.00p 556.00p 559.00p 9321
04/06/2018 560.40p 566.00p 560.00p 560.00p 2340
01/06/2018 552.00p 562.00p 552.00p 562.00p 22
31/05/2018 562.00p 574.75p 552.00p 556.00p 10630
30/05/2018 556.00p 562.00p 556.00p 562.00p 4242
29/05/2018 570.00p 570.00p 554.00p 560.00p 3128
25/05/2018 560.00p 568.25p 560.00p 565.00p 1807
24/05/2018 568.25p 568.25p 565.00p 565.00p 32
23/05/2018 567.12p 567.12p 563.00p 563.00p 1521
22/05/2018 567.00p 570.96p 558.30p 566.00p 7518
21/05/2018 567.00p 567.00p 565.00p 565.00p 3752
18/05/2018 567.00p 568.00p 556.27p 568.00p 12721
17/05/2018 570.00p 570.00p 555.00p 561.00p 1381
16/05/2018 552.00p 567.00p 552.00p 554.00p 14793
15/05/2018 566.00p 568.00p 566.00p 568.00p 17560
14/05/2018 560.00p 568.40p 560.00p 566.00p 7106
11/05/2018 560.00p 564.00p 558.64p 562.00p 48742
10/05/2018 560.00p 564.00p 544.00p 562.00p 9324
09/05/2018 555.10p 555.10p 550.10p 552.00p 1568
08/05/2018 559.72p 559.72p 550.10p 552.00p 1273
04/05/2018 546.00p 555.80p 546.00p 552.00p 890
03/05/2018 555.00p 555.00p 552.00p 552.00p 178
02/05/2018 550.00p 559.72p 544.00p 550.00p 9995
01/05/2018 556.00p 556.00p 540.00p 552.00p 1966
30/04/2018 550.00p 552.00p 533.00p 545.00p 7063
27/04/2018 546.00p 547.00p 530.52p 544.00p 4244
26/04/2018 552.00p 552.00p 532.00p 542.00p 98405
25/04/2018 557.60p 557.60p 538.00p 541.00p 7443
24/04/2018 560.00p 560.00p 540.00p 541.00p 12429
23/04/2018 551.74p 559.86p 542.00p 552.00p 19741
20/04/2018 556.00p 564.00p 544.00p 560.00p 22403
19/04/2018 556.00p 556.00p 538.00p 546.00p 4643
18/04/2018 540.00p 552.00p 540.00p 545.00p 22593
17/04/2018 540.00p 550.00p 530.00p 545.00p 27732
16/04/2018 533.00p 533.00p 530.00p 530.00p 2033
13/04/2018 534.00p 540.00p 526.00p 535.00p 62917
12/04/2018 538.00p 538.00p 524.00p 531.00p 1647
11/04/2018 524.00p 529.94p 523.00p 527.00p 29678
10/04/2018 512.00p 524.50p 512.00p 523.00p 9532
09/04/2018 524.00p 528.60p 520.00p 522.00p 22057
06/04/2018 529.00p 529.00p 517.18p 523.00p 14127
05/04/2018 522.00p 529.00p 512.00p 521.00p 56303
04/04/2018 529.00p 529.00p 517.36p 523.00p 202
03/04/2018 530.00p 532.00p 512.00p 523.00p 39935
29/03/2018 518.00p 521.00p 510.00p 521.00p 25615
28/03/2018 510.00p 514.00p 508.00p 512.00p 26085
27/03/2018 516.00p 524.46p 512.00p 516.00p 17261
26/03/2018 536.00p 536.00p 516.00p 521.00p 7224
23/03/2018 526.00p 528.00p 520.00p 528.00p 63176
22/03/2018 526.00p 532.00p 526.00p 529.00p 11289
21/03/2018 530.00p 538.00p 526.00p 531.00p 11307
20/03/2018 530.00p 538.00p 530.00p 534.00p 7132
19/03/2018 530.00p 534.40p 529.00p 534.00p 20890
16/03/2018 534.40p 537.82p 528.00p 528.00p 21276
15/03/2018 530.00p 530.00p 520.00p 527.00p 15161
14/03/2018 520.00p 533.00p 520.00p 530.00p 4500
13/03/2018 520.00p 528.25p 520.00p 525.00p 5555
12/03/2018 516.00p 525.80p 516.00p 523.00p 11519
09/03/2018 516.00p 523.00p 516.00p 523.00p 58760
08/03/2018 516.00p 523.00p 516.00p 520.00p 15736
07/03/2018 518.00p 524.00p 518.00p 521.00p 14791
06/03/2018 516.00p 524.00p 516.00p 520.00p 7613
05/03/2018 518.00p 520.00p 516.00p 516.00p 2573
02/03/2018 520.00p 521.00p 516.00p 521.00p 2964
01/03/2018 518.00p 522.16p 518.00p 522.00p 6003
28/02/2018 520.00p 524.60p 518.00p 522.00p 5575
27/02/2018 520.00p 521.30p 518.00p 521.00p 7347
26/02/2018 522.00p 523.00p 520.00p 523.00p 7834
23/02/2018 530.00p 534.00p 520.00p 522.00p 10183
22/02/2018 514.00p 525.00p 514.00p 522.00p 4584
21/02/2018 520.00p 523.00p 512.00p 518.00p 34313
20/02/2018 524.00p 524.00p 508.00p 508.00p 7700
19/02/2018 512.00p 520.00p 510.00p 510.00p 29098
16/02/2018 495.00p 516.00p 495.00p 511.00p 6880
15/02/2018 500.00p 512.00p 499.42p 506.00p 5891
14/02/2018 514.00p 514.00p 495.00p 505.50p 6895
13/02/2018 500.00p 510.00p 490.00p 502.00p 6959
12/02/2018 490.00p 500.00p 489.02p 490.00p 12411
09/02/2018 490.00p 498.40p 483.00p 491.50p 11944
08/02/2018 505.00p 505.50p 500.88p 505.50p 8904
07/02/2018 504.00p 515.88p 504.00p 510.00p 760
06/02/2018 506.00p 511.94p 501.00p 501.00p 1750
05/02/2018 513.00p 513.00p 511.00p 511.00p 945
02/02/2018 514.00p 514.00p 513.12p 514.00p 4289
01/02/2018 510.00p 515.94p 510.00p 512.00p 5055
31/01/2018 513.00p 513.00p 513.00p 513.00p 1894
30/01/2018 508.00p 513.00p 508.00p 513.00p 10952
29/01/2018 514.00p 516.00p 513.00p 513.00p 3398
26/01/2018 513.60p 513.60p 511.00p 511.00p 605
25/01/2018 508.00p 513.94p 508.00p 511.00p 3038
24/01/2018 514.00p 516.92p 509.00p 509.00p 4146
23/01/2018 500.00p 516.92p 500.00p 509.00p 8589
22/01/2018 500.00p 516.92p 500.00p 507.00p 8977
19/01/2018 510.00p 515.00p 510.00p 515.00p 2052
18/01/2018 514.00p 517.52p 514.00p 514.00p 4512
17/01/2018 514.00p 516.92p 513.00p 514.00p 3543
16/01/2018 510.00p 518.00p 508.30p 514.00p 40496
15/01/2018 500.00p 516.00p 500.00p 514.00p 799
12/01/2018 510.00p 512.00p 510.00p 512.00p 10783
11/01/2018 512.00p 517.60p 511.60p 515.00p 13758
10/01/2018 510.00p 514.80p 510.00p 514.00p 7633
09/01/2018 510.00p 514.00p 508.00p 508.00p 7275
08/01/2018 510.00p 514.00p 510.00p 513.00p 1015
05/01/2018 514.08p 514.08p 510.75p 513.00p 3229
04/01/2018 518.00p 518.00p 513.00p 513.00p 4082
03/01/2018 515.44p 515.44p 514.00p 514.00p 1000
02/01/2018 516.80p 516.80p 514.00p 514.00p 1500
29/12/2017 510.00p 515.00p 510.50p 510.50p 0
28/12/2017 510.00p 515.00p 510.00p 515.00p 139
27/12/2017 500.50p 510.00p 500.00p 510.00p 259
22/12/2017 510.00p 515.00p 510.00p 515.00p 4002
21/12/2017 510.00p 514.00p 510.00p 510.00p 11534
20/12/2017 500.50p 510.80p 500.00p 507.50p 229
19/12/2017 496.00p 517.36p 496.00p 500.00p 23417
18/12/2017 496.00p 516.16p 496.00p 508.00p 6338
15/12/2017 496.00p 510.00p 496.00p 496.00p 2770
14/12/2017 498.00p 511.00p 498.00p 511.00p 140878
13/12/2017 501.00p 524.76p 501.00p 513.00p 3961
12/12/2017 512.00p 517.83p 501.00p 510.00p 4466
11/12/2017 504.84p 513.00p 504.84p 513.00p 1500
08/12/2017 507.00p 521.88p 504.84p 513.00p 2415
07/12/2017 521.94p 521.94p 513.00p 513.00p 1702
06/12/2017 501.00p 520.57p 501.00p 512.25p 209
05/12/2017 500.00p 525.00p 500.00p 514.25p 4174
04/12/2017 507.43p 511.00p 507.43p 511.00p 400
01/12/2017 500.00p 511.00p 500.00p 511.00p 983
30/11/2017 508.98p 511.50p 508.98p 511.50p 303
29/11/2017 517.00p 518.00p 501.00p 511.50p 13942
28/11/2017 511.00p 517.50p 511.00p 516.00p 9464

*Close Price adjusted for both dividends and splits