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
16/07/2015 486.75p 490.00p 486.75p 490.00p 1819
15/07/2015 476.25p 478.00p 473.00p 477.75p 4028
14/07/2015 480.00p 483.00p 476.00p 483.00p 20510
13/07/2015 476.00p 484.46p 476.00p 476.00p 1057
10/07/2015 476.00p 485.00p 476.00p 482.00p 8936
09/07/2015 480.00p 480.00p 475.00p 475.75p 19804
08/07/2015 480.00p 480.00p 476.50p 476.50p 16446
07/07/2015 494.75p 495.00p 480.00p 480.25p 7369
06/07/2015 476.00p 496.99p 476.00p 481.75p 2702
03/07/2015 480.00p 492.88p 480.00p 492.88p 46909
02/07/2015 480.00p 492.00p 473.00p 485.75p 9067
01/07/2015 474.00p 488.32p 474.00p 480.00p 3403
30/06/2015 476.00p 479.00p 473.00p 473.00p 10960
29/06/2015 476.25p 482.27p 476.25p 479.75p 3816
26/06/2015 490.00p 505.00p 477.00p 477.00p 8506
25/06/2015 480.00p 494.35p 480.00p 480.00p 13243
24/06/2015 486.25p 486.25p 480.00p 480.00p 1652
23/06/2015 485.00p 488.75p 485.00p 485.00p 2173
22/06/2015 500.00p 500.00p 488.90p 492.50p 67248
19/06/2015 500.00p 500.00p 485.00p 492.50p 9198
18/06/2015 485.00p 490.00p 485.00p 485.00p 8595
17/06/2015 490.00p 495.00p 473.20p 495.00p 4875
16/06/2015 475.75p 490.00p 475.75p 485.00p 1275
15/06/2015 509.50p 510.00p 475.00p 475.00p 25194
12/06/2015 505.00p 507.00p 500.00p 500.50p 6839
11/06/2015 498.00p 505.00p 491.00p 504.00p 19300
10/06/2015 492.00p 498.00p 485.04p 492.00p 3138
09/06/2015 490.00p 499.31p 490.00p 490.00p 242073
08/06/2015 497.75p 497.75p 490.00p 490.00p 2896
05/06/2015 485.00p 499.31p 485.00p 485.00p 126680
04/06/2015 485.00p 489.25p 485.00p 485.00p 2863
03/06/2015 485.00p 497.20p 480.00p 490.00p 23852
02/06/2015 485.00p 495.00p 481.00p 495.00p 11272
01/06/2015 487.50p 492.10p 481.00p 487.50p 5607
29/05/2015 486.63p 490.37p 486.63p 490.37p 237
28/05/2015 483.75p 496.00p 481.00p 496.00p 63722
27/05/2015 476.00p 483.75p 472.80p 476.00p 11578
26/05/2015 484.00p 484.00p 480.00p 483.75p 8768
22/05/2015 483.25p 483.25p 479.25p 479.62p 3717
21/05/2015 484.00p 484.00p 474.00p 477.00p 8961
20/05/2015 474.00p 483.40p 474.00p 474.00p 3417
19/05/2015 475.50p 485.00p 474.00p 474.00p 1122
18/05/2015 474.00p 482.50p 474.00p 474.00p 62601
15/05/2015 478.00p 478.00p 474.00p 474.00p 4566
14/05/2015 478.00p 479.00p 475.00p 476.50p 3248
13/05/2015 485.00p 490.00p 482.00p 482.50p 7187
12/05/2015 484.00p 485.00p 474.00p 474.50p 5930
11/05/2015 465.00p 485.00p 465.00p 485.00p 17719
08/05/2015 477.00p 478.75p 465.00p 472.00p 1750
07/05/2015 485.00p 485.00p 474.75p 474.75p 3273
06/05/2015 485.00p 485.00p 475.00p 484.25p 2776
05/05/2015 477.00p 480.00p 470.00p 470.00p 9324
01/05/2015 472.75p 484.00p 470.00p 475.00p 14406
30/04/2015 484.00p 492.00p 472.00p 472.00p 33806
29/04/2015 490.00p 492.00p 484.00p 484.00p 10013
28/04/2015 484.00p 486.88p 482.63p 482.63p 824
27/04/2015 492.00p 492.00p 484.00p 490.00p 1218
24/04/2015 489.50p 491.25p 477.00p 477.00p 5379
23/04/2015 484.00p 489.75p 475.00p 475.00p 1603
22/04/2015 492.00p 492.00p 476.50p 476.50p 7105
21/04/2015 484.00p 492.00p 484.00p 492.00p 2053
20/04/2015 484.00p 485.00p 475.68p 481.50p 8183
17/04/2015 484.00p 490.00p 475.00p 476.25p 21787
16/04/2015 484.00p 497.60p 484.00p 484.00p 1881
15/04/2015 485.00p 485.00p 482.00p 482.00p 2379
14/04/2015 493.00p 500.00p 485.00p 487.00p 14215
13/04/2015 492.00p 499.25p 486.56p 496.00p 2092
10/04/2015 484.00p 496.00p 482.50p 482.50p 7031
09/04/2015 484.00p 500.00p 484.00p 492.37p 9165
08/04/2015 488.00p 500.00p 484.00p 500.00p 19569
07/04/2015 495.00p 495.00p 483.50p 483.50p 9017
02/04/2015 498.00p 500.00p 484.00p 487.00p 1461
01/04/2015 500.00p 500.00p 492.00p 498.00p 2433
31/03/2015 484.00p 494.00p 484.00p 484.00p 29903
30/03/2015 500.00p 500.00p 489.00p 494.00p 7227
27/03/2015 505.00p 505.00p 488.84p 495.13p 3337
26/03/2015 486.00p 505.00p 486.00p 486.00p 11800
25/03/2015 505.00p 505.00p 485.00p 505.00p 6810
24/03/2015 493.00p 505.00p 485.00p 505.00p 6213
23/03/2015 500.00p 500.00p 485.00p 490.00p 16213
20/03/2015 485.00p 495.00p 485.00p 495.00p 13587
19/03/2015 500.00p 500.00p 485.25p 486.00p 15850
18/03/2015 495.00p 495.00p 485.21p 490.00p 43564
17/03/2015 504.50p 504.50p 493.00p 493.00p 2494
16/03/2015 504.00p 504.50p 501.00p 504.50p 919
13/03/2015 495.00p 505.00p 495.00p 505.00p 8150
12/03/2015 495.00p 499.75p 484.50p 490.00p 10872
11/03/2015 484.00p 493.50p 484.00p 490.00p 8423
10/03/2015 484.00p 487.50p 484.00p 484.00p 4319
09/03/2015 500.00p 500.00p 485.00p 485.00p 4762
06/03/2015 495.00p 495.00p 482.75p 482.75p 9683
05/03/2015 484.00p 495.00p 482.00p 482.00p 797
04/03/2015 484.00p 495.00p 480.75p 495.00p 3975
03/03/2015 495.00p 495.00p 480.25p 484.00p 6638
02/03/2015 496.00p 497.00p 480.00p 497.00p 17843
27/02/2015 484.00p 500.00p 484.00p 484.00p 6928
26/02/2015 480.75p 496.69p 480.75p 480.75p 296
25/02/2015 500.00p 500.00p 480.00p 480.00p 14708
24/02/2015 500.00p 500.00p 490.00p 495.00p 875
23/02/2015 490.00p 509.13p 490.00p 500.00p 5916
20/02/2015 499.50p 509.50p 490.00p 490.00p 4305
19/02/2015 495.75p 500.00p 490.00p 496.00p 6034
18/02/2015 505.00p 510.00p 495.00p 502.50p 14792
17/02/2015 494.00p 499.00p 480.91p 491.50p 6294
16/02/2015 488.00p 495.00p 480.00p 480.00p 8875
13/02/2015 488.00p 490.00p 484.00p 490.00p 23414
12/02/2015 484.00p 496.63p 480.00p 484.00p 21117
11/02/2015 488.00p 490.00p 486.00p 488.75p 4652
10/02/2015 485.00p 485.00p 484.94p 485.00p 3035
09/02/2015 484.00p 489.87p 483.50p 489.50p 2093
06/02/2015 499.50p 499.50p 492.25p 499.50p 7534
05/02/2015 490.00p 490.00p 489.25p 490.00p 2304
04/02/2015 489.00p 491.04p 481.70p 484.00p 12038
03/02/2015 472.25p 497.00p 471.19p 497.00p 12588
02/02/2015 469.00p 485.00p 467.00p 485.00p 15159
30/01/2015 468.00p 470.00p 462.00p 468.00p 31433
29/01/2015 470.00p 470.00p 468.00p 470.00p 3162
28/01/2015 470.00p 470.00p 466.30p 470.00p 5282
27/01/2015 469.25p 473.00p 461.90p 473.00p 2815
26/01/2015 463.00p 475.50p 460.50p 473.00p 6413
23/01/2015 478.75p 478.75p 466.00p 478.75p 2633
22/01/2015 471.00p 472.88p 465.00p 465.00p 8677
21/01/2015 472.00p 475.00p 471.00p 471.00p 17588
20/01/2015 465.00p 468.50p 462.00p 467.00p 11842
19/01/2015 465.00p 465.00p 456.16p 461.00p 2162
16/01/2015 465.00p 465.00p 452.00p 452.00p 738
15/01/2015 464.75p 466.00p 464.00p 465.00p 2361
14/01/2015 470.00p 470.00p 469.00p 470.00p 2543
13/01/2015 468.75p 469.00p 464.04p 469.00p 3658
12/01/2015 450.25p 464.03p 450.00p 450.00p 521
09/01/2015 464.75p 469.00p 456.00p 456.00p 5857
08/01/2015 464.75p 464.75p 458.00p 458.00p 46
07/01/2015 445.50p 456.45p 445.50p 448.00p 4309
06/01/2015 440.25p 460.00p 440.25p 449.00p 12192
05/01/2015 457.75p 458.00p 440.00p 440.00p 3807
02/01/2015 452.75p 460.00p 451.25p 460.00p 211
31/12/2014 456.00p 455.00p 451.88p 451.88p 0
30/12/2014 456.00p 456.00p 446.58p 455.00p 2541
29/12/2014 454.00p 456.25p 445.00p 445.00p 6070
24/12/2014 452.75p 454.37p 451.88p 454.37p 0
23/12/2014 452.75p 453.50p 450.00p 451.88p 15506
22/12/2014 448.50p 455.00p 445.00p 451.88p 9616
19/12/2014 445.00p 448.50p 440.00p 448.50p 9962
18/12/2014 440.00p 446.25p 428.00p 430.00p 20571
17/12/2014 440.00p 446.37p 435.00p 435.00p 2433
16/12/2014 440.00p 448.40p 440.00p 440.00p 3354
15/12/2014 450.00p 454.66p 430.00p 434.25p 20971
12/12/2014 460.00p 460.00p 450.00p 450.00p 806
11/12/2014 469.50p 470.00p 464.25p 470.00p 3715
10/12/2014 455.00p 462.55p 455.00p 455.00p 1984
09/12/2014 470.25p 470.25p 459.75p 459.75p 20314
08/12/2014 475.00p 479.81p 470.25p 470.25p 2074
05/12/2014 475.00p 478.50p 475.00p 475.00p 3763
04/12/2014 484.75p 484.75p 470.00p 470.00p 3032
03/12/2014 500.00p 500.00p 470.00p 471.00p 22647
02/12/2014 492.75p 492.75p 484.50p 487.00p 15248
01/12/2014 491.50p 492.78p 485.00p 485.00p 4715
28/11/2014 486.00p 505.00p 484.00p 490.00p 84722
27/11/2014 492.00p 499.50p 481.00p 481.00p 12051
26/11/2014 490.75p 496.91p 480.00p 484.50p 84949
25/11/2014 492.50p 496.44p 484.50p 484.50p 7315
24/11/2014 493.00p 495.16p 489.50p 494.88p 4965
21/11/2014 490.25p 492.25p 486.57p 489.50p 5431
20/11/2014 493.00p 493.50p 480.00p 480.00p 21648
19/11/2014 495.00p 498.00p 494.00p 494.00p 6357
18/11/2014 494.00p 499.75p 491.50p 496.50p 14131
17/11/2014 496.75p 502.00p 490.50p 491.00p 20619
14/11/2014 495.00p 504.73p 485.00p 485.00p 22743
13/11/2014 495.00p 506.13p 491.63p 505.00p 56068
12/11/2014 482.75p 495.00p 481.75p 495.00p 13468
11/11/2014 487.75p 491.00p 482.75p 484.00p 10070
10/11/2014 486.00p 487.75p 480.00p 480.00p 4326
07/11/2014 481.50p 481.50p 481.50p 481.50p 18
06/11/2014 480.00p 480.00p 473.90p 479.25p 9590
05/11/2014 473.00p 477.75p 466.25p 467.50p 7899
04/11/2014 460.75p 472.00p 460.75p 465.25p 4411
03/11/2014 468.75p 472.75p 463.50p 464.00p 2981
31/10/2014 455.50p 473.00p 455.50p 473.00p 2861
30/10/2014 455.00p 464.50p 455.00p 455.00p 3048
29/10/2014 464.75p 464.75p 455.00p 455.00p 4648
28/10/2014 454.75p 459.50p 450.00p 450.00p 8881
27/10/2014 455.00p 455.00p 445.00p 445.00p 3991
24/10/2014 452.00p 455.00p 437.00p 437.00p 1535
23/10/2014 450.50p 451.00p 448.56p 451.00p 11126
22/10/2014 438.00p 450.50p 430.00p 440.00p 25574
21/10/2014 435.00p 440.00p 431.94p 435.00p 7080
20/10/2014 440.00p 440.00p 435.00p 440.00p 8455
17/10/2014 439.75p 439.75p 430.00p 437.00p 8435
16/10/2014 430.50p 433.50p 430.00p 430.00p 24180
15/10/2014 437.25p 440.00p 432.00p 440.00p 4232
14/10/2014 433.25p 439.00p 431.47p 433.25p 10751
13/10/2014 435.00p 438.37p 430.00p 431.00p 13567
10/10/2014 430.75p 438.25p 430.75p 433.50p 6526
09/10/2014 444.00p 444.00p 432.25p 437.00p 16610
08/10/2014 449.50p 449.50p 428.00p 430.00p 18791
07/10/2014 449.50p 449.50p 431.00p 435.25p 9318
06/10/2014 435.00p 436.00p 432.50p 432.50p 24321
03/10/2014 440.00p 440.00p 425.00p 425.00p 25036
02/10/2014 429.00p 443.50p 429.00p 431.50p 9821
01/10/2014 428.50p 431.98p 427.25p 429.00p 23257

*Close Price adjusted for both dividends and splits