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
03/09/2003 275.00p 275.00p 275.00p 275.00p 222337
02/09/2003 277.50p 277.50p 277.50p 277.50p 162000
01/09/2003 277.50p 277.50p 277.50p 277.50p 32526
29/08/2003 277.50p 277.50p 277.50p 277.50p 71630
28/08/2003 283.50p 283.50p 277.50p 277.50p 36357
27/08/2003 282.00p 286.00p 282.00p 285.00p 78721
26/08/2003 281.00p 281.00p 281.00p 281.00p 3428
22/08/2003 281.00p 281.00p 281.00p 281.00p 12325
21/08/2003 278.50p 279.50p 278.50p 279.50p 0
20/08/2003 275.00p 276.00p 275.00p 276.00p 4305
19/08/2003 267.00p 275.00p 267.00p 274.50p 11140
18/08/2003 267.00p 267.00p 266.00p 266.00p 2140
15/08/2003 266.00p 266.00p 266.00p 266.00p 19718
14/08/2003 266.00p 266.00p 266.00p 266.00p 29952
13/08/2003 265.00p 265.00p 265.00p 265.00p 14900
12/08/2003 265.00p 265.00p 265.00p 265.00p 2969
11/08/2003 265.00p 265.00p 265.00p 265.00p 0
08/08/2003 265.00p 265.00p 265.00p 265.00p 0
07/08/2003 265.00p 265.00p 265.00p 265.00p 3235
06/08/2003 265.00p 265.00p 265.00p 265.00p 3900
05/08/2003 265.00p 265.00p 265.00p 265.00p 0
04/08/2003 265.00p 265.00p 265.00p 265.00p 21710
01/08/2003 264.00p 264.00p 264.00p 264.00p 300
31/07/2003 264.00p 264.00p 264.00p 264.00p 6691
30/07/2003 264.00p 264.00p 264.00p 264.00p 0
29/07/2003 264.00p 264.00p 264.00p 264.00p 17488
28/07/2003 264.00p 264.00p 264.00p 264.00p 0
25/07/2003 264.00p 264.00p 264.00p 264.00p 4960
24/07/2003 264.00p 264.00p 264.00p 264.00p 500
23/07/2003 264.00p 264.00p 264.00p 264.00p 13064
22/07/2003 264.00p 264.00p 264.00p 264.00p 3000
21/07/2003 265.00p 265.00p 265.00p 265.00p 1309
18/07/2003 265.00p 265.00p 265.00p 265.00p 3000
17/07/2003 265.00p 265.00p 265.00p 265.00p 0
16/07/2003 265.00p 265.00p 265.00p 265.00p 3500
15/07/2003 267.50p 267.50p 267.50p 267.50p 78200
14/07/2003 267.50p 267.50p 267.50p 267.50p 0
11/07/2003 267.50p 267.50p 267.50p 267.50p 12098
10/07/2003 274.00p 274.00p 267.50p 267.50p 48437
09/07/2003 262.50p 273.50p 262.50p 271.50p 15948
08/07/2003 256.00p 257.50p 256.00p 257.50p 12198
07/07/2003 254.00p 254.00p 254.00p 254.00p 400
04/07/2003 254.00p 254.00p 254.00p 254.00p 0
03/07/2003 254.00p 254.00p 254.00p 254.00p 39
02/07/2003 254.00p 254.00p 254.00p 254.00p 10000
01/07/2003 250.00p 250.00p 250.00p 250.00p 17910
30/06/2003 250.00p 250.00p 250.00p 250.00p 4041
27/06/2003 248.00p 250.00p 248.00p 250.00p 0
26/06/2003 247.50p 247.50p 247.50p 247.50p 6957
25/06/2003 247.50p 247.50p 247.50p 247.50p 14937
24/06/2003 248.50p 248.50p 247.00p 247.50p 75467
23/06/2003 247.50p 247.50p 247.50p 247.50p 3900
20/06/2003 247.50p 247.50p 247.50p 247.50p 18643
19/06/2003 246.00p 247.50p 246.00p 247.50p 6360
18/06/2003 245.00p 245.00p 245.00p 245.00p 9778
17/06/2003 243.50p 245.00p 243.50p 245.00p 202539
16/06/2003 241.50p 241.50p 241.50p 241.50p 75890
13/06/2003 241.50p 241.50p 241.50p 241.50p 500
12/06/2003 241.50p 241.50p 241.50p 241.50p 1180
11/06/2003 241.50p 241.50p 241.50p 241.50p 0
10/06/2003 241.00p 243.50p 241.00p 243.50p 1806
09/06/2003 239.00p 239.00p 239.00p 239.00p 26052
06/06/2003 238.50p 239.00p 238.50p 239.00p 12362
05/06/2003 247.50p 248.50p 237.50p 237.50p 11098
04/06/2003 246.50p 246.50p 246.50p 246.50p 3000
03/06/2003 246.50p 246.50p 246.50p 246.50p 9700
02/06/2003 246.50p 246.50p 246.50p 246.50p 8344
30/05/2003 246.50p 246.50p 246.50p 246.50p 1500
29/05/2003 246.50p 246.50p 246.50p 246.50p 10000
28/05/2003 248.00p 248.00p 248.00p 248.00p 4475
27/05/2003 252.50p 252.50p 252.50p 252.50p 6685
23/05/2003 252.50p 252.50p 252.50p 252.50p 3000
22/05/2003 250.50p 252.50p 250.50p 252.50p 37400
21/05/2003 250.00p 250.50p 250.00p 250.00p 8847
20/05/2003 250.00p 250.00p 250.00p 250.00p 958
19/05/2003 250.00p 250.00p 250.00p 250.00p 0
16/05/2003 250.00p 250.00p 250.00p 250.00p 7233
15/05/2003 241.00p 251.50p 241.00p 250.00p 37871
14/05/2003 240.00p 240.00p 240.00p 240.00p 2700
13/05/2003 241.50p 241.50p 241.50p 241.50p 0
12/05/2003 241.50p 241.50p 241.50p 241.50p 7756
09/05/2003 241.50p 241.50p 241.50p 241.50p 6114
08/05/2003 240.00p 240.00p 240.00p 240.00p 8335
07/05/2003 240.00p 240.00p 240.00p 240.00p 7400
06/05/2003 234.50p 240.00p 234.50p 240.00p 20382
02/05/2003 232.50p 233.50p 232.50p 233.50p 47168
01/05/2003 231.00p 231.00p 231.00p 231.00p 2500
30/04/2003 240.00p 240.00p 231.00p 231.00p 16583
29/04/2003 241.00p 241.00p 241.00p 241.00p 8248
28/04/2003 242.50p 242.50p 242.50p 242.50p 686
25/04/2003 242.50p 242.50p 242.50p 242.50p 6005
24/04/2003 243.50p 243.50p 243.50p 243.50p 800
23/04/2003 243.50p 243.50p 243.50p 243.50p 6500
22/04/2003 241.50p 242.50p 241.50p 241.50p 0
17/04/2003 241.50p 241.50p 241.50p 241.50p 0
16/04/2003 241.50p 241.50p 241.50p 241.50p 0
15/04/2003 242.00p 242.00p 241.50p 241.50p 42112
14/04/2003 241.50p 241.50p 241.50p 241.50p 7950
11/04/2003 243.50p 243.50p 242.50p 243.50p 0
10/04/2003 243.00p 243.50p 242.50p 243.50p 4000
09/04/2003 242.50p 242.50p 241.50p 241.50p 1600
08/04/2003 245.50p 245.50p 244.00p 244.00p 500
07/04/2003 251.50p 251.50p 250.00p 250.00p 143666
04/04/2003 252.50p 252.50p 252.50p 252.50p 20826
03/04/2003 252.50p 252.50p 252.50p 252.50p 6000
02/04/2003 255.00p 255.00p 255.00p 255.00p 8524
01/04/2003 255.00p 255.00p 255.00p 255.00p 103198
31/03/2003 255.00p 255.00p 255.00p 255.00p 832
28/03/2003 254.00p 255.00p 254.00p 255.00p 49887
27/03/2003 252.50p 252.50p 252.50p 252.50p 18000
26/03/2003 252.50p 252.50p 252.50p 252.50p 6198
25/03/2003 252.50p 252.50p 252.50p 252.50p 61442
24/03/2003 252.50p 253.50p 252.50p 252.50p 5000
21/03/2003 253.50p 253.50p 253.50p 253.50p 30714
20/03/2003 253.50p 253.50p 253.50p 253.50p 38291
19/03/2003 253.50p 253.50p 253.50p 253.50p 200500
18/03/2003 253.50p 253.50p 253.50p 253.50p 3616
17/03/2003 253.50p 253.50p 253.50p 253.50p 14000
14/03/2003 260.00p 260.00p 252.50p 253.50p 15745
13/03/2003 249.00p 262.50p 249.00p 262.50p 206126
12/03/2003 250.50p 250.50p 250.50p 250.50p 4150
11/03/2003 251.00p 251.00p 251.00p 251.00p 4589
10/03/2003 264.00p 264.00p 250.50p 250.50p 98581
07/03/2003 264.50p 264.50p 264.50p 264.50p 171550
06/03/2003 264.50p 264.50p 264.50p 264.50p 161306
05/03/2003 254.00p 264.50p 254.00p 264.50p 737280
04/03/2003 253.50p 253.50p 253.50p 253.50p 0
03/03/2003 253.50p 253.50p 253.50p 253.50p 3390
28/02/2003 253.50p 253.50p 253.50p 253.50p 1550
27/02/2003 253.50p 253.50p 253.50p 253.50p 0
26/02/2003 253.50p 253.50p 253.50p 253.50p 6761
25/02/2003 253.50p 253.50p 253.50p 253.50p 6500
24/02/2003 253.50p 253.50p 253.50p 253.50p 9800
21/02/2003 253.50p 253.50p 253.50p 253.50p 6482
20/02/2003 254.00p 254.00p 254.00p 254.00p 5026
19/02/2003 254.00p 254.00p 254.00p 254.00p 1604
18/02/2003 255.00p 255.00p 255.00p 255.00p 3470
17/02/2003 255.00p 255.00p 255.00p 255.00p 380000
14/02/2003 252.50p 255.00p 252.50p 255.00p 7500
13/02/2003 250.00p 250.00p 250.00p 250.00p 11900
12/02/2003 250.00p 250.00p 250.00p 250.00p 580
11/02/2003 250.00p 250.00p 250.00p 250.00p 5000
10/02/2003 250.00p 250.00p 250.00p 250.00p 2554
07/02/2003 250.00p 250.00p 250.00p 250.00p 12914
06/02/2003 249.00p 250.00p 249.00p 250.00p 19940
05/02/2003 248.00p 248.00p 248.00p 248.00p 0
04/02/2003 248.00p 248.00p 248.00p 248.00p 11329
03/02/2003 248.00p 248.00p 248.00p 248.00p 2526
31/01/2003 248.00p 248.00p 248.00p 248.00p 1980
30/01/2003 248.00p 248.00p 248.00p 248.00p 0
29/01/2003 246.50p 247.50p 246.50p 247.50p 137900
28/01/2003 247.50p 247.50p 247.50p 247.50p 20561
27/01/2003 246.50p 247.50p 246.50p 246.50p 15405
24/01/2003 246.50p 246.50p 246.50p 246.50p 28050
23/01/2003 246.50p 246.50p 246.50p 246.50p 6410
22/01/2003 246.50p 246.50p 246.50p 246.50p 3000
21/01/2003 246.50p 246.50p 246.50p 246.50p 5000
20/01/2003 245.50p 246.50p 245.50p 245.50p 53675
17/01/2003 245.50p 245.50p 245.50p 245.50p 13938
16/01/2003 244.50p 244.50p 244.50p 244.50p 900
15/01/2003 244.50p 244.50p 244.50p 244.50p 12265
14/01/2003 245.50p 245.50p 245.50p 245.50p 9390
13/01/2003 245.50p 245.50p 245.50p 245.50p 21350
10/01/2003 245.50p 245.50p 245.50p 245.50p 5040
09/01/2003 240.00p 247.50p 240.00p 246.00p 33297
08/01/2003 239.00p 239.00p 239.00p 239.00p 2408
07/01/2003 239.00p 239.00p 239.00p 239.00p 21693
06/01/2003 239.00p 239.00p 239.00p 239.00p 8445
03/01/2003 240.00p 240.00p 240.00p 240.00p 6924
02/01/2003 240.00p 240.00p 240.00p 240.00p 6328
31/12/2002 239.00p 240.00p 238.00p 240.00p 0
30/12/2002 236.00p 240.00p 236.00p 240.00p 12060
27/12/2002 234.50p 234.50p 234.50p 234.50p 0
24/12/2002 234.50p 234.50p 234.50p 234.50p 0
23/12/2002 233.50p 234.50p 233.50p 234.50p 16110
20/12/2002 232.00p 232.00p 232.00p 232.00p 0
19/12/2002 231.50p 232.00p 231.50p 232.00p 12695
18/12/2002 240.00p 240.00p 231.00p 231.00p 37000
17/12/2002 241.50p 241.50p 241.50p 241.50p 11900
16/12/2002 241.50p 241.50p 241.50p 241.50p 5000
13/12/2002 241.00p 241.50p 241.00p 241.50p 53524
12/12/2002 240.00p 240.00p 240.00p 240.00p 206
11/12/2002 240.00p 240.00p 240.00p 240.00p 9000
10/12/2002 240.00p 240.00p 240.00p 240.00p 14674
09/12/2002 240.00p 240.00p 240.00p 240.00p 601300
06/12/2002 239.00p 239.00p 237.50p 237.50p 25950
05/12/2002 240.50p 240.50p 240.50p 240.50p 6000
04/12/2002 240.50p 240.50p 239.00p 240.50p 2496
03/12/2002 240.00p 240.50p 240.00p 240.50p 52193
02/12/2002 238.50p 238.50p 238.50p 238.50p 0
29/11/2002 235.00p 238.50p 235.00p 238.50p 17000
28/11/2002 233.50p 234.50p 233.50p 234.50p 0
27/11/2002 234.50p 234.50p 234.50p 234.50p 0
26/11/2002 233.50p 238.50p 233.50p 238.50p 10000
25/11/2002 232.50p 232.50p 232.50p 232.50p 5000
22/11/2002 232.50p 232.50p 232.50p 232.50p 1500
21/11/2002 231.00p 232.50p 231.00p 232.50p 5000
20/11/2002 230.00p 230.00p 230.00p 230.00p 2542
19/11/2002 230.00p 230.00p 230.00p 230.00p 1000
18/11/2002 230.00p 230.00p 230.00p 230.00p 0

*Close Price adjusted for both dividends and splits