Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
A&J Mucklow Group (MKLW) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/04/2001 | 192.00p | 192.00p | 192.00p | 192.00p | 31175 |
| 27/04/2001 | 192.50p | 192.50p | 192.50p | 192.50p | 9000 |
| 26/04/2001 | 193.00p | 193.00p | 193.00p | 193.00p | 5000 |
| 25/04/2001 | 193.00p | 193.00p | 193.00p | 193.00p | 19000 |
| 24/04/2001 | 193.00p | 193.00p | 193.00p | 193.00p | 4475 |
| 23/04/2001 | 194.50p | 194.50p | 194.50p | 194.50p | 2252 |
| 20/04/2001 | 197.00p | 197.00p | 197.00p | 197.00p | 2450 |
| 19/04/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 312000 |
| 18/04/2001 | 199.50p | 199.50p | 199.50p | 199.50p | 7602 |
| 17/04/2001 | 199.50p | 199.50p | 199.50p | 199.50p | 24601 |
| 12/04/2001 | 199.50p | 199.50p | 199.50p | 199.50p | 5408 |
| 11/04/2001 | 194.50p | 194.50p | 194.50p | 194.50p | 4650 |
| 10/04/2001 | 193.50p | 193.50p | 193.50p | 193.50p | 593080 |
| 09/04/2001 | 190.50p | 190.50p | 190.50p | 190.50p | 943500 |
| 06/04/2001 | 193.00p | 193.00p | 193.00p | 193.00p | 30000 |
| 05/04/2001 | 194.00p | 194.00p | 194.00p | 194.00p | 92212 |
| 04/04/2001 | 188.00p | 188.00p | 188.00p | 188.00p | 33250 |
| 03/04/2001 | 191.50p | 191.50p | 191.50p | 191.50p | 17950 |
| 02/04/2001 | 193.50p | 193.50p | 193.50p | 193.50p | 6100 |
| 30/03/2001 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 29/03/2001 | 189.00p | 189.00p | 189.00p | 189.00p | 38750 |
| 28/03/2001 | 189.00p | 189.00p | 189.00p | 189.00p | 9515 |
| 27/03/2001 | 187.50p | 187.50p | 187.50p | 187.50p | 306042 |
| 26/03/2001 | 183.50p | 183.50p | 183.50p | 183.50p | 9335 |
| 23/03/2001 | 183.00p | 183.00p | 183.00p | 183.00p | 15843 |
| 22/03/2001 | 182.50p | 182.50p | 182.50p | 182.50p | 20515 |
| 21/03/2001 | 186.50p | 186.50p | 186.50p | 186.50p | 2950 |
| 20/03/2001 | 188.00p | 188.00p | 188.00p | 188.00p | 7395 |
| 19/03/2001 | 188.00p | 188.00p | 188.00p | 188.00p | 13885 |
| 16/03/2001 | 186.50p | 186.50p | 186.50p | 186.50p | 9824 |
| 15/03/2001 | 186.50p | 186.50p | 186.50p | 186.50p | 5400 |
| 14/03/2001 | 185.50p | 185.50p | 185.50p | 185.50p | 41132 |
| 13/03/2001 | 182.50p | 182.50p | 182.50p | 182.50p | 9812 |
| 12/03/2001 | 188.50p | 188.50p | 188.50p | 188.50p | 5053 |
| 09/03/2001 | 188.50p | 188.50p | 188.50p | 188.50p | 41133 |
| 08/03/2001 | 187.50p | 187.50p | 187.50p | 187.50p | 11900 |
| 07/03/2001 | 191.50p | 191.50p | 191.50p | 191.50p | 75055 |
| 06/03/2001 | 200.50p | 200.50p | 200.50p | 200.50p | 98800 |
| 05/03/2001 | 182.50p | 182.50p | 182.50p | 182.50p | 9000 |
| 02/03/2001 | 180.50p | 180.50p | 180.50p | 180.50p | 15446 |
| 01/03/2001 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 28/02/2001 | 179.50p | 179.50p | 179.50p | 179.50p | 5566 |
| 27/02/2001 | 179.50p | 179.50p | 179.50p | 179.50p | 3000 |
| 26/02/2001 | 179.50p | 179.50p | 179.50p | 179.50p | 2763 |
| 23/02/2001 | 180.00p | 180.00p | 180.00p | 180.00p | 11050 |
| 22/02/2001 | 180.00p | 180.00p | 180.00p | 180.00p | 5544 |
| 21/02/2001 | 180.00p | 180.00p | 180.00p | 180.00p | 791168 |
| 20/02/2001 | 180.00p | 180.00p | 180.00p | 180.00p | 3553 |
| 19/02/2001 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/02/2001 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/02/2001 | 180.00p | 180.00p | 180.00p | 180.00p | 23753 |
| 14/02/2001 | 177.00p | 177.00p | 177.00p | 177.00p | 14764 |
| 13/02/2001 | 176.50p | 176.50p | 176.50p | 176.50p | 759968 |
| 12/02/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 15692 |
| 09/02/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 6600 |
| 08/02/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 29135 |
| 07/02/2001 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/02/2001 | 175.00p | 175.00p | 175.00p | 175.00p | 1327174 |
| 05/02/2001 | 175.00p | 175.00p | 175.00p | 175.00p | 2555 |
| 02/02/2001 | 175.00p | 175.00p | 175.00p | 175.00p | 7231 |
| 01/02/2001 | 175.00p | 175.00p | 175.00p | 175.00p | 15667 |
| 31/01/2001 | 175.00p | 175.00p | 175.00p | 175.00p | 3021 |
| 30/01/2001 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 29/01/2001 | 175.00p | 175.00p | 175.00p | 175.00p | 10328 |
| 26/01/2001 | 175.00p | 175.00p | 175.00p | 175.00p | 1000 |
| 25/01/2001 | 175.00p | 175.00p | 175.00p | 175.00p | 34000 |
| 24/01/2001 | 175.50p | 175.50p | 175.50p | 175.50p | 14500 |
| 23/01/2001 | 175.50p | 175.50p | 175.50p | 175.50p | 6754 |
| 22/01/2001 | 174.50p | 174.50p | 174.50p | 174.50p | 4062 |
| 19/01/2001 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 18/01/2001 | 174.50p | 174.50p | 174.50p | 174.50p | 22916 |
| 17/01/2001 | 171.50p | 171.50p | 171.50p | 171.50p | 133884 |
| 16/01/2001 | 169.00p | 169.00p | 169.00p | 169.00p | 33793 |
| 15/01/2001 | 169.00p | 169.00p | 169.00p | 169.00p | 271613 |
| 12/01/2001 | 169.00p | 169.00p | 169.00p | 169.00p | 83810 |
| 11/01/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 66303 |
| 10/01/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 4258 |
| 09/01/2001 | 176.00p | 176.00p | 176.00p | 176.00p | 6850 |
| 08/01/2001 | 176.50p | 176.50p | 176.50p | 176.50p | 5000 |
| 05/01/2001 | 176.50p | 176.50p | 176.50p | 176.50p | 12310 |
| 04/01/2001 | 177.00p | 177.00p | 177.00p | 177.00p | 10892 |
| 03/01/2001 | 177.00p | 177.00p | 177.00p | 177.00p | 15448 |
| 02/01/2001 | 178.00p | 178.00p | 178.00p | 178.00p | 37673 |
| 29/12/2000 | 178.00p | 178.00p | 178.00p | 178.00p | 629 |
| 28/12/2000 | 178.00p | 178.00p | 178.00p | 178.00p | 6100 |
| 27/12/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 23283 |
| 22/12/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 21/12/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 20/12/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 14314 |
| 19/12/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 5000 |
| 18/12/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 483145 |
| 15/12/2000 | 176.50p | 176.50p | 176.50p | 176.50p | 1535009 |
| 14/12/2000 | 176.50p | 176.50p | 176.50p | 176.50p | 20392 |
| 13/12/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 4260310 |
| 12/12/2000 | 178.50p | 178.50p | 178.50p | 178.50p | 42981 |
| 11/12/2000 | 178.50p | 178.50p | 178.50p | 178.50p | 127335 |
| 08/12/2000 | 178.50p | 178.50p | 178.50p | 178.50p | 93804 |
| 07/12/2000 | 178.50p | 178.50p | 178.50p | 178.50p | 88906 |
| 06/12/2000 | 186.50p | 186.50p | 186.50p | 186.50p | 5220 |
| 05/12/2000 | 186.50p | 186.50p | 186.50p | 186.50p | 30000 |
| 04/12/2000 | 180.00p | 180.00p | 180.00p | 180.00p | 34104 |
| 01/12/2000 | 176.50p | 176.50p | 176.50p | 176.50p | 30574 |
| 30/11/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 1200 |
| 29/11/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 8462 |
| 28/11/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 5000 |
| 27/11/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 3000 |
| 24/11/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 5605 |
| 23/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 22/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 200000 |
| 21/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 11816 |
| 20/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 3926 |
| 17/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 74410 |
| 16/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 15/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 3000 |
| 14/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 14500 |
| 13/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 9052 |
| 10/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 335 |
| 09/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 16000 |
| 08/11/2000 | 177.00p | 177.00p | 177.00p | 177.00p | 475633 |
| 07/11/2000 | 178.00p | 178.00p | 178.00p | 178.00p | 25845 |
| 06/11/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 39496 |
| 03/11/2000 | 176.00p | 176.00p | 176.00p | 176.00p | 4000 |
| 02/11/2000 | 176.00p | 176.00p | 176.00p | 176.00p | 6000 |
| 01/11/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 14095 |
| 31/10/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 15766 |
| 30/10/2000 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 27/10/2000 | 172.00p | 172.00p | 172.00p | 172.00p | 6750 |
| 26/10/2000 | 172.00p | 172.00p | 172.00p | 172.00p | 3641 |
| 25/10/2000 | 173.00p | 173.00p | 173.00p | 173.00p | 35914 |
| 24/10/2000 | 174.00p | 174.00p | 174.00p | 174.00p | 3041 |
| 23/10/2000 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 20/10/2000 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 19/10/2000 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 18/10/2000 | 173.00p | 173.00p | 173.00p | 173.00p | 4900 |
| 17/10/2000 | 173.00p | 173.00p | 173.00p | 173.00p | 20829 |
| 16/10/2000 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 13/10/2000 | 171.50p | 171.50p | 171.50p | 171.50p | 43213 |
| 12/10/2000 | 171.50p | 171.50p | 171.50p | 171.50p | 10000 |
| 11/10/2000 | 173.00p | 173.00p | 173.00p | 173.00p | 13500 |
| 10/10/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 27188 |
| 09/10/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 134 |
| 06/10/2000 | 175.50p | 175.50p | 175.50p | 175.50p | 17000 |
| 05/10/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 134850 |
| 04/10/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 8161 |
| 03/10/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 2340 |
| 02/10/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 6130 |
| 29/09/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 5000 |
| 28/09/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 27/09/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 32014 |
| 26/09/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 6402 |
| 25/09/2000 | 177.50p | 177.50p | 177.50p | 177.50p | 19286 |
| 22/09/2000 | 178.50p | 178.50p | 178.50p | 178.50p | 5000 |
| 21/09/2000 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 20/09/2000 | 178.50p | 178.50p | 178.50p | 178.50p | 5308 |
| 19/09/2000 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 18/09/2000 | 178.50p | 178.50p | 178.50p | 178.50p | 38200 |
| 15/09/2000 | 178.50p | 178.50p | 178.50p | 178.50p | 31000 |
| 14/09/2000 | 179.50p | 179.50p | 179.50p | 179.50p | 25043 |
| 13/09/2000 | 176.50p | 176.50p | 176.50p | 176.50p | 1796562 |
| 12/09/2000 | 175.00p | 175.00p | 175.00p | 175.00p | 76775 |
| 11/09/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 5150 |
| 07/09/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 2000 |
| 06/09/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 53 |
| 05/09/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 16482 |
| 04/09/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 01/09/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 125000 |
| 31/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 30000 |
| 30/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 7000 |
| 29/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 73167 |
| 25/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 7423 |
| 24/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 3500 |
| 23/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 11282 |
| 22/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 6000 |
| 21/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 18/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 17/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 1515 |
| 16/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 15/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 1600 |
| 14/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 11250 |
| 11/08/2000 | 179.50p | 179.50p | 179.50p | 179.50p | 16354 |
| 10/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 3350 |
| 09/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 50000 |
| 08/08/2000 | 180.00p | 180.00p | 180.00p | 180.00p | 19000 |
| 07/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 2000 |
| 04/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 1500 |
| 03/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 6000 |
| 02/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 12760 |
| 01/08/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 10250 |
| 31/07/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 13436 |
| 28/07/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 100 |
| 27/07/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 5084 |
| 26/07/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 3000 |
| 25/07/2000 | 179.00p | 179.00p | 179.00p | 179.00p | 11807 |
| 24/07/2000 | 179.50p | 179.50p | 179.50p | 179.50p | 3000 |
| 21/07/2000 | 179.50p | 179.50p | 179.50p | 179.50p | 28155 |
| 20/07/2000 | 176.00p | 176.00p | 176.00p | 176.00p | 75700 |
| 19/07/2000 | 176.00p | 176.00p | 176.00p | 176.00p | 0 |
| 18/07/2000 | 176.00p | 176.00p | 176.00p | 176.00p | 18333 |
| 17/07/2000 | 176.00p | 176.00p | 176.00p | 176.00p | 20030 |
| 14/07/2000 | 176.00p | 176.00p | 176.00p | 176.00p | 568 |
*Close Price adjusted for both dividends and splits