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
15/11/2002 230.00p 230.00p 230.00p 230.00p 1300
14/11/2002 230.00p 230.00p 230.00p 230.00p 7348
13/11/2002 230.00p 230.00p 230.00p 230.00p 502
12/11/2002 230.00p 230.00p 230.00p 230.00p 18100
11/11/2002 225.00p 225.00p 225.00p 225.00p 18150
08/11/2002 223.50p 223.50p 223.50p 223.50p 3600
07/11/2002 223.50p 223.50p 223.50p 223.50p 4000
06/11/2002 223.50p 223.50p 223.50p 223.50p 0
05/11/2002 223.50p 223.50p 223.50p 223.50p 179080
04/11/2002 223.50p 223.50p 223.50p 223.50p 4000
01/11/2002 223.50p 223.50p 223.50p 223.50p 478
31/10/2002 223.50p 223.50p 223.50p 223.50p 4475
30/10/2002 223.50p 223.50p 223.50p 223.50p 0
29/10/2002 223.50p 223.50p 223.50p 223.50p 57000
28/10/2002 223.50p 223.50p 223.50p 223.50p 4000
25/10/2002 224.00p 224.00p 223.50p 223.50p 17454
24/10/2002 225.00p 225.00p 225.00p 225.00p 0
23/10/2002 224.00p 225.00p 224.00p 225.00p 11114
22/10/2002 223.50p 223.50p 223.50p 223.50p 0
21/10/2002 223.50p 223.50p 223.50p 223.50p 30000
18/10/2002 213.50p 223.50p 213.50p 223.50p 15288
17/10/2002 211.00p 212.00p 211.00p 211.00p 61500
16/10/2002 211.00p 211.00p 211.00p 211.00p 4500
15/10/2002 211.00p 211.00p 211.00p 211.00p 8606
14/10/2002 210.00p 211.00p 210.00p 211.00p 10200
11/10/2002 211.00p 211.00p 211.00p 211.00p 36000
10/10/2002 211.00p 211.00p 211.00p 211.00p 5744
09/10/2002 211.00p 211.00p 211.00p 211.00p 22606
08/10/2002 210.00p 210.00p 210.00p 210.00p 0
07/10/2002 215.50p 215.50p 210.00p 210.00p 12000
04/10/2002 216.00p 216.00p 216.00p 216.00p 3514
03/10/2002 209.00p 216.00p 207.50p 216.00p 25709
02/10/2002 207.50p 207.50p 207.50p 207.50p 0
01/10/2002 209.00p 209.00p 207.50p 207.50p 53000
30/09/2002 211.50p 211.50p 210.00p 210.00p 12061
27/09/2002 215.00p 215.00p 215.00p 215.00p 2950
26/09/2002 215.00p 215.00p 215.00p 215.00p 27256
25/09/2002 213.50p 213.50p 213.50p 213.50p 6800
24/09/2002 213.50p 213.50p 213.50p 213.50p 224
23/09/2002 213.50p 213.50p 213.50p 213.50p 18500
20/09/2002 212.50p 212.50p 212.50p 212.50p 8777
19/09/2002 217.00p 217.00p 214.00p 214.00p 5000
18/09/2002 224.00p 224.00p 218.50p 218.50p 21469
17/09/2002 226.50p 226.50p 226.50p 226.50p 3838
16/09/2002 226.50p 226.50p 226.50p 226.50p 5516
13/09/2002 227.50p 227.50p 227.50p 227.50p 20798
12/09/2002 228.50p 228.50p 228.50p 228.50p 2625
11/09/2002 222.50p 226.50p 217.50p 226.50p 84275
10/09/2002 232.50p 238.50p 232.50p 237.50p 205172
09/09/2002 231.50p 231.50p 231.50p 231.50p 7034
06/09/2002 231.50p 231.50p 231.50p 231.50p 0
05/09/2002 231.50p 231.50p 231.50p 231.50p 0
04/09/2002 231.50p 231.50p 231.50p 231.50p 1000
03/09/2002 231.50p 231.50p 231.50p 231.50p 948
02/09/2002 240.50p 240.50p 231.50p 231.50p 7000
30/08/2002 227.50p 242.50p 227.50p 242.50p 19200
29/08/2002 235.00p 235.00p 225.00p 225.00p 15684
28/08/2002 251.00p 251.00p 236.00p 236.00p 46156
27/08/2002 250.50p 252.00p 250.50p 252.00p 24600
23/08/2002 249.00p 249.00p 249.00p 249.00p 4700
22/08/2002 249.00p 249.00p 249.00p 249.00p 7990
21/08/2002 240.00p 250.00p 240.00p 250.00p 11000
20/08/2002 239.00p 239.00p 239.00p 239.00p 205000
19/08/2002 241.00p 241.00p 239.00p 239.00p 41567
16/08/2002 243.50p 243.50p 243.50p 243.50p 41685
15/08/2002 244.00p 244.00p 244.00p 244.00p 0
14/08/2002 244.00p 244.00p 244.00p 244.00p 13682
13/08/2002 244.00p 244.00p 244.00p 244.00p 0
12/08/2002 244.00p 244.00p 244.00p 244.00p 1050
09/08/2002 244.00p 244.00p 244.00p 244.00p 17858
08/08/2002 244.00p 244.00p 244.00p 244.00p 2300
07/08/2002 244.00p 244.00p 244.00p 244.00p 6005
06/08/2002 241.50p 241.50p 241.50p 241.50p 9425
05/08/2002 244.00p 244.00p 244.00p 244.00p 4700
02/08/2002 243.50p 243.50p 242.50p 243.50p 1619
01/08/2002 243.50p 243.50p 242.50p 243.50p 8745
31/07/2002 244.00p 244.00p 244.00p 244.00p 600
30/07/2002 242.50p 244.00p 242.50p 244.00p 1273
29/07/2002 236.50p 241.50p 236.50p 241.50p 17829
26/07/2002 236.50p 236.50p 235.50p 235.50p 2000
25/07/2002 237.50p 239.00p 237.50p 237.50p 3900
24/07/2002 235.00p 235.00p 234.00p 234.00p 14761
23/07/2002 235.50p 236.50p 235.50p 235.50p 5
22/07/2002 235.50p 236.50p 235.50p 235.50p 3100
19/07/2002 240.00p 240.00p 238.00p 239.00p 1200
18/07/2002 233.50p 238.00p 233.50p 238.00p 6712
17/07/2002 233.50p 233.50p 232.50p 232.50p 0
16/07/2002 233.00p 233.50p 232.50p 232.50p 5884
15/07/2002 233.50p 234.50p 233.50p 233.50p 6100
12/07/2002 235.00p 235.00p 235.00p 235.00p 0
11/07/2002 235.00p 235.00p 235.00p 235.00p 800
10/07/2002 236.00p 237.50p 236.00p 237.50p 9565
09/07/2002 234.00p 234.00p 234.00p 234.00p 0
08/07/2002 234.00p 234.00p 234.00p 234.00p 10500
05/07/2002 233.50p 233.50p 233.50p 233.50p 7400
04/07/2002 233.50p 235.00p 233.50p 233.50p 2944
03/07/2002 234.50p 234.50p 234.50p 234.50p 164
02/07/2002 236.00p 236.00p 236.00p 236.00p 46738
01/07/2002 236.50p 236.50p 236.50p 236.50p 24302
28/06/2002 236.50p 237.50p 236.50p 236.50p 2463
27/06/2002 231.00p 233.50p 231.00p 233.50p 5000
26/06/2002 223.50p 229.00p 223.50p 229.00p 18556
25/06/2002 235.00p 235.00p 234.50p 235.00p 15154
24/06/2002 229.50p 234.50p 229.50p 234.50p 23400
21/06/2002 226.00p 228.50p 226.00p 228.50p 43164
20/06/2002 225.50p 225.50p 225.50p 225.50p 272135
19/06/2002 226.00p 226.00p 226.00p 226.00p 944
18/06/2002 228.00p 228.00p 228.00p 228.00p 24635
17/06/2002 228.00p 228.00p 228.00p 228.00p 3710
14/06/2002 228.00p 228.00p 228.00p 228.00p 13300
13/06/2002 231.50p 231.50p 231.50p 231.50p 164216
12/06/2002 231.50p 231.50p 231.50p 231.50p 23452
11/06/2002 238.50p 238.50p 238.50p 238.50p 19238
10/06/2002 238.50p 238.50p 238.50p 238.50p 1340
07/06/2002 238.50p 238.50p 238.50p 238.50p 0
06/06/2002 238.50p 238.50p 238.50p 238.50p 12000
05/06/2002 238.50p 238.50p 238.50p 238.50p 4083
04/06/2002 238.50p 238.50p 238.50p 238.50p 0
03/06/2002 238.50p 238.50p 238.50p 238.50p 0
31/05/2002 238.50p 238.50p 238.50p 238.50p 0
30/05/2002 238.50p 238.50p 238.50p 238.50p 4000
29/05/2002 238.50p 238.50p 238.50p 238.50p 22020
28/05/2002 243.50p 243.50p 243.50p 243.50p 5828
27/05/2002 243.50p 243.50p 243.50p 243.50p 31760
24/05/2002 245.50p 245.50p 245.50p 245.50p 460
23/05/2002 246.00p 246.00p 246.00p 246.00p 8274
22/05/2002 246.50p 246.50p 246.50p 246.50p 43200
21/05/2002 252.00p 252.00p 252.00p 252.00p 736554
20/05/2002 252.50p 252.50p 252.50p 252.50p 722961
17/05/2002 251.50p 251.50p 251.50p 251.50p 0
16/05/2002 251.50p 251.50p 251.50p 251.50p 10600
15/05/2002 247.00p 247.00p 247.00p 247.00p 66957
14/05/2002 245.50p 245.50p 245.50p 245.50p 5520
13/05/2002 244.50p 244.50p 244.50p 244.50p 0
10/05/2002 244.50p 244.50p 244.50p 244.50p 3828
09/05/2002 244.50p 244.50p 244.50p 244.50p 90245
08/05/2002 244.00p 244.00p 244.00p 244.00p 123750
07/05/2002 242.50p 242.50p 242.50p 242.50p 2829
03/05/2002 242.50p 242.50p 242.50p 242.50p 107602
02/05/2002 242.50p 242.50p 242.50p 242.50p 4587
01/05/2002 242.50p 242.50p 242.50p 242.50p 46650
30/04/2002 242.50p 242.50p 242.50p 242.50p 2500
29/04/2002 242.00p 242.00p 242.00p 242.00p 0
26/04/2002 242.00p 242.00p 242.00p 242.00p 6049
25/04/2002 242.00p 242.00p 242.00p 242.00p 37118
24/04/2002 242.00p 242.00p 242.00p 242.00p 3549
23/04/2002 242.00p 242.00p 242.00p 242.00p 47636
22/04/2002 239.50p 239.50p 239.50p 239.50p 19000
19/04/2002 235.00p 235.00p 235.00p 235.00p 22475
18/04/2002 233.50p 233.50p 233.50p 233.50p 6500
17/04/2002 233.50p 233.50p 233.50p 233.50p 10415
16/04/2002 233.50p 233.50p 233.50p 233.50p 208402
15/04/2002 233.50p 233.50p 233.50p 233.50p 0
12/04/2002 233.50p 233.50p 233.50p 233.50p 25000
11/04/2002 233.00p 233.00p 233.00p 233.00p 10760
10/04/2002 233.00p 233.00p 233.00p 233.00p 5000
09/04/2002 234.00p 234.00p 234.00p 234.00p 8650
08/04/2002 234.00p 234.00p 234.00p 234.00p 6421
05/04/2002 234.00p 234.00p 234.00p 234.00p 52560
04/04/2002 234.50p 234.50p 234.50p 234.50p 3450
03/04/2002 234.50p 234.50p 234.50p 234.50p 20000
02/04/2002 234.50p 234.50p 234.50p 234.50p 30465
01/04/2002 234.50p 234.50p 234.50p 234.50p 0
29/03/2002 234.50p 234.50p 234.50p 234.50p 0
28/03/2002 234.50p 234.50p 234.50p 234.50p 9044
27/03/2002 233.00p 233.00p 233.00p 233.00p 83564
26/03/2002 227.00p 227.00p 227.00p 227.00p 4000
25/03/2002 227.00p 227.00p 227.00p 227.00p 2709
22/03/2002 227.00p 227.00p 227.00p 227.00p 8040
21/03/2002 232.50p 232.50p 232.50p 232.50p 23100
20/03/2002 232.50p 232.50p 232.50p 232.50p 13194
19/03/2002 233.00p 233.00p 233.00p 233.00p 29670
18/03/2002 237.50p 237.50p 237.50p 237.50p 30700
15/03/2002 240.00p 240.00p 240.00p 240.00p 14856
14/03/2002 240.00p 240.00p 240.00p 240.00p 16917
13/03/2002 240.00p 240.00p 240.00p 240.00p 2000
12/03/2002 240.00p 240.00p 240.00p 240.00p 2026
11/03/2002 240.00p 240.00p 240.00p 240.00p 6419
08/03/2002 240.00p 240.00p 240.00p 240.00p 248397
07/03/2002 242.50p 242.50p 242.50p 242.50p 213975
06/03/2002 242.50p 242.50p 242.50p 242.50p 24231
05/03/2002 238.50p 238.50p 238.50p 238.50p 33240
04/03/2002 239.00p 239.00p 239.00p 239.00p 2269
01/03/2002 239.00p 239.00p 239.00p 239.00p 20000
28/02/2002 242.50p 242.50p 242.50p 242.50p 20650
27/02/2002 246.00p 246.00p 246.00p 246.00p 5393
26/02/2002 246.00p 246.00p 246.00p 246.00p 15692
25/02/2002 246.00p 246.00p 246.00p 246.00p 3542
22/02/2002 246.00p 246.00p 246.00p 246.00p 81589
21/02/2002 246.50p 246.50p 246.50p 246.50p 38000
20/02/2002 247.50p 247.50p 247.50p 247.50p 361290
19/02/2002 247.50p 247.50p 247.50p 247.50p 1436993
18/02/2002 247.50p 247.50p 247.50p 247.50p 50775
15/02/2002 235.00p 235.00p 235.00p 235.00p 10245
14/02/2002 235.00p 235.00p 235.00p 235.00p 0
13/02/2002 235.00p 235.00p 235.00p 235.00p 0
12/02/2002 235.00p 235.00p 235.00p 235.00p 12785
11/02/2002 234.50p 234.50p 234.50p 234.50p 25234
08/02/2002 233.00p 233.00p 233.00p 233.00p 5712
07/02/2002 233.00p 233.00p 233.00p 233.00p 7200

*Close Price adjusted for both dividends and splits