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
27/11/2017 511.00p 520.00p 511.00p 516.00p 5804
24/11/2017 510.00p 514.00p 500.00p 510.00p 6176
23/11/2017 500.00p 520.00p 500.00p 510.00p 2045
22/11/2017 500.00p 514.00p 500.00p 510.00p 3507
21/11/2017 500.00p 520.00p 500.00p 510.00p 2820
20/11/2017 520.00p 520.00p 507.20p 510.00p 3179
17/11/2017 500.50p 520.00p 507.20p 510.00p 4861
16/11/2017 500.50p 519.81p 500.00p 510.00p 1353
15/11/2017 500.00p 509.75p 500.00p 509.75p 9
14/11/2017 509.50p 514.85p 500.00p 507.50p 7642
13/11/2017 485.25p 509.75p 495.10p 497.63p 2291
10/11/2017 485.25p 507.28p 485.25p 497.63p 16675
09/11/2017 485.00p 505.00p 485.00p 494.88p 31435
08/11/2017 491.00p 508.09p 491.00p 500.00p 2337
07/11/2017 488.00p 509.04p 488.00p 498.00p 6609
06/11/2017 491.00p 509.04p 497.88p 497.88p 4100
03/11/2017 491.00p 506.00p 491.00p 500.00p 8710
02/11/2017 485.00p 500.00p 485.00p 496.00p 12271
01/11/2017 490.00p 501.00p 485.00p 494.75p 7188
31/10/2017 495.00p 507.00p 490.00p 499.75p 19697
30/10/2017 495.25p 513.00p 495.00p 505.50p 5939
27/10/2017 495.00p 500.00p 495.00p 498.50p 16738
26/10/2017 502.00p 502.85p 495.00p 499.00p 12723
25/10/2017 505.00p 512.50p 500.00p 503.00p 15005
24/10/2017 520.00p 520.00p 505.00p 512.50p 1266
23/10/2017 510.00p 514.75p 505.00p 514.75p 10316
20/10/2017 506.00p 515.73p 506.00p 513.00p 24013
19/10/2017 505.00p 515.00p 505.00p 505.00p 18541
18/10/2017 506.00p 519.50p 506.00p 514.75p 6734
17/10/2017 500.50p 519.23p 506.00p 512.50p 197699
16/10/2017 500.50p 520.00p 500.00p 520.00p 29145
13/10/2017 525.00p 525.00p 525.00p 525.00p 3776
12/10/2017 520.00p 520.00p 520.00p 520.00p 590
11/10/2017 505.50p 524.50p 505.50p 524.50p 725
10/10/2017 505.50p 524.50p 505.00p 524.50p 593
09/10/2017 520.00p 520.00p 514.00p 520.00p 7749
06/10/2017 525.00p 525.00p 517.50p 521.00p 1931
05/10/2017 500.00p 520.00p 500.00p 520.00p 18625
04/10/2017 495.00p 515.00p 495.00p 515.00p 27648
03/10/2017 505.00p 507.50p 503.50p 503.75p 5189
02/10/2017 525.00p 525.00p 511.00p 515.00p 3401
29/09/2017 505.00p 522.50p 505.00p 522.50p 26504
28/09/2017 495.00p 505.00p 495.00p 505.00p 51
27/09/2017 495.00p 500.00p 495.00p 500.00p 11
26/09/2017 485.00p 502.00p 485.00p 502.00p 692
25/09/2017 485.00p 490.00p 485.00p 490.00p 846
22/09/2017 475.00p 499.75p 475.00p 499.75p 565
21/09/2017 480.00p 497.25p 480.00p 497.25p 547
20/09/2017 476.00p 486.25p 476.00p 480.00p 7409
19/09/2017 480.00p 483.75p 471.00p 472.00p 87824
18/09/2017 489.00p 489.75p 484.00p 485.00p 59019
15/09/2017 494.00p 503.00p 478.50p 503.00p 161778
14/09/2017 487.00p 487.50p 475.00p 475.00p 58235
13/09/2017 490.00p 492.50p 478.00p 487.50p 63793
12/09/2017 500.50p 500.50p 487.00p 487.00p 16705
11/09/2017 501.00p 501.50p 499.00p 501.00p 26800
08/09/2017 500.00p 505.00p 500.00p 500.00p 38192
07/09/2017 492.75p 501.00p 492.75p 501.00p 20617
06/09/2017 485.00p 507.75p 482.00p 507.75p 11591
05/09/2017 480.00p 497.00p 478.00p 490.00p 42137
04/09/2017 485.00p 491.00p 485.00p 491.00p 9839
01/09/2017 505.00p 505.00p 485.00p 485.00p 530
31/08/2017 486.00p 486.00p 486.00p 486.00p 36
30/08/2017 486.25p 486.25p 485.75p 485.75p 14
29/08/2017 500.00p 500.00p 485.25p 499.75p 1452
25/08/2017 485.25p 485.25p 485.00p 485.00p 219
24/08/2017 499.00p 493.50p 491.13p 493.50p 5786
23/08/2017 499.00p 499.00p 491.13p 491.13p 1387
22/08/2017 486.75p 505.00p 495.38p 495.38p 0
21/08/2017 486.75p 506.00p 486.75p 505.00p 3389
18/08/2017 488.75p 489.00p 488.37p 488.37p 1669
17/08/2017 489.00p 489.00p 484.63p 484.63p 1962
16/08/2017 489.00p 489.00p 489.00p 489.00p 4316
15/08/2017 492.00p 492.00p 489.75p 490.00p 3733
14/08/2017 481.25p 490.00p 481.00p 490.00p 11629
11/08/2017 495.00p 495.00p 480.25p 487.62p 154
10/08/2017 493.00p 495.50p 487.75p 487.75p 5505
09/08/2017 493.00p 497.00p 493.00p 495.50p 2021
08/08/2017 500.00p 500.00p 486.50p 494.62p 4905
07/08/2017 505.00p 505.00p 505.00p 505.00p 17
04/08/2017 510.00p 510.00p 510.00p 510.00p 2662
03/08/2017 510.00p 510.00p 510.00p 510.00p 67
02/08/2017 508.50p 509.00p 508.50p 509.00p 363
01/08/2017 495.25p 508.00p 495.25p 504.00p 760
31/07/2017 501.00p 502.00p 497.00p 502.00p 114
28/07/2017 510.00p 510.00p 505.00p 506.00p 2586
27/07/2017 505.00p 507.50p 505.00p 507.50p 1356
26/07/2017 510.00p 510.00p 505.00p 510.00p 4758
25/07/2017 505.00p 510.00p 505.00p 507.50p 1034
24/07/2017 505.00p 507.50p 505.00p 507.50p 1732
21/07/2017 505.00p 507.50p 505.00p 507.50p 700
20/07/2017 505.00p 505.00p 505.00p 505.00p 614
19/07/2017 505.00p 507.50p 505.00p 507.50p 60
18/07/2017 510.00p 510.00p 510.00p 510.00p 1845
17/07/2017 505.50p 506.25p 505.00p 506.25p 2935
14/07/2017 514.00p 510.00p 507.50p 507.50p 4886
13/07/2017 514.00p 514.00p 505.00p 510.00p 10993
12/07/2017 514.50p 515.00p 505.00p 510.00p 2119
11/07/2017 515.00p 515.00p 515.00p 515.00p 23
10/07/2017 514.50p 515.00p 514.50p 515.00p 166
07/07/2017 514.50p 514.50p 514.50p 514.50p 33
06/07/2017 500.00p 515.00p 500.00p 513.50p 6539
05/07/2017 505.00p 509.50p 500.50p 509.50p 2303
04/07/2017 505.00p 505.00p 500.00p 505.00p 289
03/07/2017 500.00p 505.00p 500.00p 505.00p 36
30/06/2017 500.00p 505.00p 500.00p 505.00p 87
29/06/2017 505.00p 505.00p 505.00p 505.00p 1707
28/06/2017 500.00p 505.00p 500.00p 505.00p 5378
27/06/2017 505.00p 505.00p 505.00p 505.00p 46
26/06/2017 500.00p 505.00p 500.00p 505.00p 517
23/06/2017 504.50p 505.00p 500.00p 505.00p 1888
22/06/2017 505.00p 505.00p 505.00p 505.00p 45
21/06/2017 497.00p 509.50p 497.00p 509.50p 121
20/06/2017 495.00p 502.00p 490.00p 502.00p 28540
19/06/2017 490.25p 510.00p 490.00p 502.00p 13339
16/06/2017 490.00p 500.88p 488.53p 495.00p 17618
15/06/2017 500.00p 500.60p 490.00p 490.75p 27330
14/06/2017 500.00p 500.00p 500.00p 500.00p 5250
13/06/2017 500.50p 505.00p 500.00p 504.50p 6481
12/06/2017 500.00p 510.00p 495.00p 510.00p 4770
09/06/2017 495.00p 500.00p 495.00p 499.75p 28119
08/06/2017 505.00p 509.50p 495.00p 509.50p 2681
07/06/2017 497.00p 498.70p 495.00p 495.75p 12838
06/06/2017 514.00p 514.00p 495.00p 499.75p 13166
05/06/2017 510.00p 514.00p 496.75p 514.00p 7408
02/06/2017 495.00p 505.00p 490.50p 505.00p 17418
01/06/2017 500.00p 502.45p 493.00p 499.75p 33471
31/05/2017 500.00p 507.00p 499.60p 506.00p 23656
30/05/2017 497.50p 500.00p 490.00p 498.75p 3283
26/05/2017 505.00p 505.00p 505.00p 505.00p 4
25/05/2017 505.00p 505.00p 490.00p 503.50p 668
24/05/2017 500.00p 505.00p 492.27p 505.00p 7634
23/05/2017 500.00p 507.00p 499.60p 507.00p 21965
22/05/2017 500.00p 500.00p 495.63p 500.00p 11154
19/05/2017 500.00p 507.00p 495.00p 507.00p 6177
18/05/2017 485.25p 500.00p 485.25p 498.00p 15582
17/05/2017 499.00p 499.00p 486.69p 497.50p 3361
16/05/2017 505.00p 505.00p 493.90p 497.50p 6938
15/05/2017 505.00p 505.00p 484.00p 505.00p 42256
12/05/2017 501.00p 501.00p 488.86p 501.00p 268
11/05/2017 493.00p 500.50p 483.75p 500.00p 8627
10/05/2017 490.00p 490.00p 480.00p 488.88p 4829
09/05/2017 480.00p 489.50p 480.00p 486.37p 5057
08/05/2017 490.00p 490.75p 483.32p 490.75p 7638
05/05/2017 475.00p 489.75p 475.00p 475.75p 16537
04/05/2017 480.00p 493.07p 478.79p 486.75p 30847
03/05/2017 480.00p 494.50p 480.00p 489.87p 2365
02/05/2017 480.00p 497.59p 480.00p 492.00p 5381
28/04/2017 490.00p 497.50p 480.00p 480.00p 4539
27/04/2017 499.75p 501.10p 490.00p 499.75p 7499
26/04/2017 504.50p 504.50p 482.55p 504.50p 5824
25/04/2017 504.50p 504.50p 487.00p 504.00p 7932
24/04/2017 490.00p 504.00p 475.00p 504.00p 34758
21/04/2017 485.00p 489.50p 485.00p 487.50p 31537
20/04/2017 488.25p 488.28p 477.00p 488.25p 4589
19/04/2017 477.05p 487.50p 477.05p 487.50p 2956
18/04/2017 488.27p 491.66p 478.34p 483.62p 14925
13/04/2017 485.00p 492.06p 474.22p 485.00p 7429
12/04/2017 485.25p 492.50p 485.00p 489.50p 7849
11/04/2017 486.00p 492.06p 486.00p 489.50p 11000
10/04/2017 494.00p 494.00p 487.75p 490.75p 12296
07/04/2017 485.00p 492.50p 484.51p 490.00p 16813
06/04/2017 476.31p 486.79p 472.51p 481.87p 2239
05/04/2017 490.00p 495.00p 475.75p 490.00p 11296
04/04/2017 493.75p 495.00p 484.40p 495.00p 6264
03/04/2017 480.00p 497.88p 480.00p 480.00p 4290
31/03/2017 492.00p 493.75p 480.00p 489.50p 3647
30/03/2017 481.25p 498.70p 480.00p 480.00p 6882
29/03/2017 488.07p 489.25p 487.91p 489.25p 2300
28/03/2017 499.75p 499.75p 485.00p 498.00p 15836
27/03/2017 499.75p 499.75p 485.06p 499.75p 7942
24/03/2017 489.75p 499.75p 482.06p 499.75p 8203
23/03/2017 480.00p 485.00p 480.00p 485.00p 1913
22/03/2017 480.00p 487.50p 480.00p 485.00p 6207
21/03/2017 480.00p 488.20p 470.50p 480.00p 16577
20/03/2017 490.00p 490.00p 480.00p 480.75p 15953
17/03/2017 472.75p 485.50p 472.50p 480.00p 3983
16/03/2017 475.25p 490.00p 473.00p 481.50p 49465
15/03/2017 478.00p 494.80p 477.75p 480.00p 82962
14/03/2017 480.00p 480.00p 480.00p 480.00p 584
13/03/2017 477.75p 494.28p 477.75p 480.00p 2146
10/03/2017 481.69p 486.50p 478.00p 486.50p 10600
09/03/2017 491.96p 491.96p 480.88p 486.50p 13377
08/03/2017 494.61p 494.61p 479.75p 489.00p 6607
07/03/2017 490.00p 497.75p 478.63p 497.75p 11249
06/03/2017 485.00p 487.25p 481.07p 485.00p 9320
03/03/2017 475.29p 476.38p 476.38p 476.38p 0
02/03/2017 475.29p 476.38p 475.29p 476.38p 1000
01/03/2017 483.22p 483.22p 476.38p 476.38p 39
28/02/2017 480.75p 487.00p 480.75p 480.75p 197
27/02/2017 482.50p 483.57p 473.01p 480.00p 103087
24/02/2017 478.20p 478.20p 473.00p 473.37p 5069
23/02/2017 487.25p 487.50p 472.50p 487.50p 13999
22/02/2017 477.94p 477.94p 469.44p 472.50p 198196
21/02/2017 479.91p 479.91p 469.68p 474.00p 29698
20/02/2017 465.25p 474.13p 465.25p 474.13p 3303
17/02/2017 482.75p 483.00p 475.00p 482.25p 3867
16/02/2017 483.00p 483.00p 476.77p 480.00p 10350
15/02/2017 484.68p 484.68p 476.50p 476.50p 64647
14/02/2017 500.00p 500.00p 476.98p 482.00p 9833

*Close Price adjusted for both dividends and splits