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
18/06/2004 321.00p 321.00p 321.00p 321.00p 24652
17/06/2004 321.00p 321.00p 321.00p 321.00p 6408
16/06/2004 321.00p 321.00p 321.00p 321.00p 0
15/06/2004 320.00p 320.00p 320.00p 321.00p 4071
14/06/2004 323.00p 323.00p 320.00p 320.00p 1000
11/06/2004 312.50p 323.50p 312.50p 322.00p 6594
10/06/2004 311.00p 312.50p 310.00p 312.50p 18900
09/06/2004 310.00p 311.50p 310.00p 310.00p 32235
08/06/2004 311.50p 311.50p 311.50p 311.50p 3691
07/06/2004 307.50p 311.50p 307.50p 311.50p 23150
04/06/2004 308.50p 308.50p 308.50p 308.50p 322
03/06/2004 309.50p 311.00p 308.50p 308.50p 29383
02/06/2004 292.50p 311.00p 290.00p 311.00p 18453
01/06/2004 289.00p 290.00p 287.50p 290.00p 5000
28/05/2004 287.50p 287.50p 287.50p 287.50p 1499
27/05/2004 287.50p 287.50p 287.50p 287.50p 400
26/05/2004 286.50p 295.00p 295.00p 287.50p 8524
25/05/2004 295.00p 295.00p 295.00p 295.00p 4500
24/05/2004 295.00p 295.00p 295.00p 295.00p 6186
21/05/2004 286.50p 295.00p 285.00p 295.00p 8500
20/05/2004 285.00p 285.00p 285.00p 285.00p 55867
19/05/2004 285.00p 285.00p 285.00p 285.00p 5444
18/05/2004 285.00p 285.00p 285.00p 285.00p 625141
17/05/2004 290.00p 292.50p 285.00p 285.00p 97250
14/05/2004 292.50p 295.00p 292.50p 292.50p 172813
13/05/2004 295.00p 296.00p 295.00p 295.00p 1076
12/05/2004 296.00p 296.00p 296.00p 296.00p 9000
11/05/2004 296.00p 296.00p 294.50p 296.00p 23500
10/05/2004 297.50p 297.50p 294.50p 294.50p 0
07/05/2004 298.50p 297.50p 297.50p 297.50p 0
06/05/2004 297.50p 297.50p 297.50p 297.50p 0
05/05/2004 297.50p 299.00p 297.50p 297.50p 2500
04/05/2004 299.00p 301.50p 299.00p 299.00p 7189
30/04/2004 301.50p 303.00p 301.50p 301.50p 10750
29/04/2004 303.00p 303.00p 303.00p 303.00p 1600
28/04/2004 303.00p 303.00p 303.00p 303.00p 0
27/04/2004 303.00p 303.00p 303.00p 303.00p 21205
26/04/2004 303.00p 303.00p 303.00p 303.00p 9346
23/04/2004 303.00p 303.00p 301.50p 303.00p 9560
22/04/2004 301.50p 301.50p 301.50p 301.50p 13325
21/04/2004 303.00p 304.00p 301.50p 301.50p 3930
20/04/2004 304.00p 305.00p 304.00p 304.00p 318066
19/04/2004 305.00p 305.00p 305.00p 305.00p 7001
16/04/2004 305.00p 305.00p 305.00p 305.00p 2515
15/04/2004 305.00p 305.00p 305.00p 305.00p 14600
14/04/2004 305.00p 305.00p 303.50p 305.00p 271317
13/04/2004 303.50p 303.50p 302.00p 303.50p 9246
08/04/2004 303.50p 303.50p 303.50p 303.50p 10353
07/04/2004 302.00p 303.50p 301.00p 303.50p 6300
06/04/2004 299.00p 301.00p 295.00p 301.00p 336618
05/04/2004 297.50p 299.00p 297.50p 297.50p 41260
02/04/2004 299.00p 299.00p 298.00p 299.00p 12032
01/04/2004 299.00p 299.00p 298.00p 299.00p 0
31/03/2004 299.00p 299.00p 299.00p 299.00p 7798
30/03/2004 299.00p 300.00p 299.00p 299.00p 620272
29/03/2004 299.00p 300.00p 299.00p 299.00p 7500
26/03/2004 292.50p 299.00p 290.00p 299.00p 13563
25/03/2004 286.50p 290.00p 285.50p 290.00p 5465
24/03/2004 283.50p 286.50p 282.50p 286.50p 170740
23/03/2004 282.50p 283.00p 281.50p 282.50p 4715
22/03/2004 282.50p 282.50p 280.00p 282.50p 1360
19/03/2004 282.50p 283.00p 281.50p 282.50p 165776
18/03/2004 282.50p 282.50p 280.00p 282.50p 162541
17/03/2004 280.00p 281.00p 280.00p 280.00p 10380
16/03/2004 282.50p 282.50p 281.00p 281.00p 9344
15/03/2004 284.00p 284.00p 284.00p 284.00p 7856
12/03/2004 285.50p 285.50p 285.50p 285.50p 7218
11/03/2004 285.50p 285.50p 285.50p 285.50p 11125
10/03/2004 279.50p 290.50p 279.50p 286.50p 22752
09/03/2004 273.50p 278.50p 273.50p 278.50p 10455
08/03/2004 272.00p 272.00p 272.00p 272.00p 19935
05/03/2004 272.00p 272.00p 272.00p 272.00p 9666
04/03/2004 271.00p 271.00p 271.00p 271.00p 168695
03/03/2004 270.00p 270.00p 270.00p 270.00p 590475
02/03/2004 272.50p 272.50p 272.50p 272.50p 12192
01/03/2004 262.50p 272.50p 262.50p 272.50p 432795
27/02/2004 262.50p 262.50p 262.50p 262.50p 2500
26/02/2004 262.50p 262.50p 262.50p 262.50p 0
25/02/2004 261.00p 261.50p 261.00p 261.50p 728815
24/02/2004 261.00p 261.00p 261.00p 261.00p 0
23/02/2004 261.00p 261.00p 261.00p 261.00p 7366
20/02/2004 261.00p 261.00p 261.00p 261.00p 371
19/02/2004 260.50p 261.00p 260.50p 261.00p 35307
18/02/2004 262.00p 262.00p 260.50p 260.50p 139310
17/02/2004 262.00p 262.00p 262.00p 262.00p 90
16/02/2004 262.00p 262.00p 262.00p 262.00p 112078
13/02/2004 262.00p 262.00p 262.00p 262.00p 4620
12/02/2004 262.00p 262.00p 262.00p 262.00p 0
11/02/2004 262.00p 262.00p 262.00p 262.00p 99124
10/02/2004 262.00p 262.00p 262.00p 262.00p 0
09/02/2004 262.00p 262.00p 262.00p 262.00p 3792
06/02/2004 261.00p 262.00p 261.00p 262.00p 25000
05/02/2004 261.00p 261.00p 261.00p 261.00p 221585
04/02/2004 261.00p 261.00p 261.00p 261.00p 0
03/02/2004 261.00p 261.00p 261.00p 261.00p 755
02/02/2004 261.00p 261.00p 261.00p 261.00p 149840
30/01/2004 261.00p 261.00p 261.00p 261.00p 9231
29/01/2004 261.00p 261.00p 261.00p 261.00p 10320
28/01/2004 261.00p 261.00p 261.00p 261.00p 11835
27/01/2004 259.50p 261.00p 259.50p 261.00p 31850
26/01/2004 256.50p 259.50p 256.50p 259.50p 110500
23/01/2004 252.50p 256.50p 252.50p 256.50p 342750
22/01/2004 251.00p 251.50p 251.00p 251.50p 48325
21/01/2004 250.00p 250.00p 250.00p 250.00p 4000
20/01/2004 250.00p 250.00p 250.00p 250.00p 85715
19/01/2004 250.00p 250.00p 250.00p 250.00p 216370
16/01/2004 249.00p 249.00p 249.00p 249.00p 1372
15/01/2004 249.00p 249.00p 249.00p 249.00p 1613
14/01/2004 249.00p 249.00p 249.00p 249.00p 457685
13/01/2004 249.00p 249.00p 249.00p 249.00p 17200
12/01/2004 250.00p 250.00p 249.00p 249.00p 850
09/01/2004 251.00p 251.00p 251.00p 251.00p 12680
08/01/2004 252.00p 252.00p 251.00p 251.00p 120859
07/01/2004 253.50p 253.50p 253.50p 253.50p 127895
06/01/2004 253.50p 253.50p 253.50p 253.50p 2144
05/01/2004 252.50p 253.50p 252.50p 253.50p 331128
02/01/2004 244.50p 252.50p 244.50p 252.50p 18900
31/12/2003 243.50p 243.50p 243.50p 243.50p 0
30/12/2003 243.50p 243.50p 243.50p 243.50p 376485
29/12/2003 242.50p 242.50p 242.50p 242.50p 14700
24/12/2003 242.50p 242.50p 242.50p 242.50p 5000
23/12/2003 241.50p 241.50p 238.50p 240.00p 557709
22/12/2003 241.50p 241.50p 241.50p 241.50p 143000
19/12/2003 246.50p 246.50p 242.50p 242.50p 465495
18/12/2003 250.50p 250.50p 247.50p 247.50p 372930
17/12/2003 255.00p 255.00p 255.00p 255.00p 415286
16/12/2003 261.50p 261.50p 257.50p 257.50p 283885
15/12/2003 262.50p 262.50p 262.50p 262.50p 0
12/12/2003 262.50p 262.50p 262.50p 262.50p 352000
11/12/2003 267.50p 267.50p 262.50p 262.50p 44978
10/12/2003 270.00p 270.00p 270.00p 270.00p 367850
09/12/2003 270.00p 270.00p 267.50p 267.50p 458373
08/12/2003 267.50p 267.50p 267.50p 267.50p 0
05/12/2003 267.50p 267.50p 267.50p 267.50p 2000
04/12/2003 267.50p 267.50p 267.50p 267.50p 27208
03/12/2003 265.00p 265.00p 265.00p 265.00p 1000
02/12/2003 262.50p 262.50p 262.50p 262.50p 6995
01/12/2003 265.00p 265.00p 265.00p 265.00p 1633
28/11/2003 265.00p 265.00p 265.00p 265.00p 1000
27/11/2003 265.00p 265.00p 265.00p 265.00p 60000
26/11/2003 265.00p 265.00p 265.00p 265.00p 93450
25/11/2003 270.00p 270.00p 270.00p 270.00p 0
24/11/2003 270.00p 270.00p 270.00p 270.00p 74788
21/11/2003 270.00p 270.00p 270.00p 270.00p 5000
20/11/2003 270.00p 270.00p 270.00p 270.00p 779280
19/11/2003 270.50p 270.50p 270.50p 270.50p 0
18/11/2003 270.50p 270.50p 270.50p 270.50p 1500
17/11/2003 270.50p 270.50p 270.50p 270.50p 45413
14/11/2003 269.50p 270.50p 269.50p 270.50p 8331
13/11/2003 269.50p 269.50p 269.50p 269.50p 2731
12/11/2003 268.50p 268.50p 268.00p 268.00p 63291
11/11/2003 272.00p 272.00p 272.00p 272.00p 5529
10/11/2003 272.00p 272.00p 272.00p 272.00p 0
07/11/2003 272.00p 272.00p 272.00p 272.00p 3246
06/11/2003 272.00p 272.00p 272.00p 272.00p 9824
05/11/2003 273.50p 273.50p 273.50p 273.50p 359
04/11/2003 273.50p 273.50p 273.50p 273.50p 330
03/11/2003 273.50p 273.50p 273.50p 273.50p 37500
31/10/2003 269.00p 273.50p 269.00p 273.50p 6120
30/10/2003 267.50p 267.50p 267.50p 267.50p 0
29/10/2003 267.50p 267.50p 267.50p 267.50p 3332
28/10/2003 268.50p 268.50p 267.50p 267.50p 0
27/10/2003 269.00p 270.00p 269.00p 269.00p 19576
24/10/2003 268.50p 270.00p 268.50p 270.00p 52254
23/10/2003 267.50p 267.50p 267.50p 267.50p 1380
22/10/2003 270.00p 270.00p 270.00p 270.00p 42889
21/10/2003 270.00p 270.00p 270.00p 270.00p 5000
20/10/2003 270.00p 270.00p 270.00p 270.00p 7107
17/10/2003 270.00p 270.00p 270.00p 270.00p 9
16/10/2003 270.00p 270.00p 270.00p 270.00p 3148
15/10/2003 270.00p 270.00p 270.00p 270.00p 59691
14/10/2003 272.50p 272.50p 269.00p 269.00p 9700
13/10/2003 274.00p 274.00p 274.00p 274.00p 36468
10/10/2003 274.00p 274.00p 274.00p 274.00p 29560
09/10/2003 274.00p 274.00p 274.00p 274.00p 1460
08/10/2003 274.00p 274.00p 274.00p 274.00p 12149
07/10/2003 274.00p 274.00p 274.00p 274.00p 1065
06/10/2003 274.00p 274.00p 274.00p 274.00p 25500
03/10/2003 275.00p 275.00p 274.00p 274.00p 11433
02/10/2003 274.00p 274.00p 274.00p 274.00p 1283
01/10/2003 274.00p 274.00p 274.00p 274.00p 1067
30/09/2003 274.00p 274.00p 274.00p 274.00p 1750
29/09/2003 275.00p 275.00p 275.00p 275.00p 1
26/09/2003 272.50p 272.50p 272.50p 272.50p 3816
25/09/2003 279.00p 279.00p 275.00p 275.00p 6000
24/09/2003 280.00p 280.00p 280.00p 280.00p 3068
23/09/2003 281.00p 281.00p 281.00p 281.00p 2000
22/09/2003 278.50p 281.00p 278.50p 281.00p 17016
19/09/2003 272.50p 277.50p 272.50p 277.50p 2178
18/09/2003 270.00p 270.00p 270.00p 270.00p 13206
17/09/2003 270.00p 270.00p 270.00p 270.00p 0
16/09/2003 270.00p 270.00p 270.00p 270.00p 14000
15/09/2003 270.00p 270.00p 270.00p 270.00p 10483
12/09/2003 270.00p 270.00p 270.00p 270.00p 0
11/09/2003 268.50p 268.50p 268.50p 268.50p 6848
10/09/2003 271.50p 271.50p 260.00p 266.00p 27391
09/09/2003 283.00p 283.00p 283.00p 283.00p 0
08/09/2003 277.50p 283.00p 277.50p 283.00p 54042
05/09/2003 275.00p 275.00p 275.00p 275.00p 1900
04/09/2003 275.00p 275.00p 275.00p 275.00p 75076

*Close Price adjusted for both dividends and splits