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
30/09/2014 441.75p 441.75p 427.50p 427.50p 13907
29/09/2014 425.50p 429.00p 425.50p 427.00p 5997
26/09/2014 425.00p 431.00p 425.00p 426.50p 65954
25/09/2014 430.00p 433.25p 426.25p 427.00p 8524
24/09/2014 445.75p 445.75p 432.50p 436.00p 12161
23/09/2014 442.75p 442.75p 430.75p 431.25p 88177
22/09/2014 435.00p 446.00p 428.84p 446.00p 26631
19/09/2014 463.25p 469.50p 421.00p 423.75p 428308
18/09/2014 467.50p 470.00p 455.25p 462.00p 21121
17/09/2014 476.75p 476.75p 460.00p 460.00p 5847
16/09/2014 474.00p 475.00p 468.00p 468.00p 61247
15/09/2014 476.25p 484.00p 475.00p 475.00p 6195
12/09/2014 477.50p 485.50p 477.26p 480.00p 5569
11/09/2014 478.00p 484.75p 475.00p 478.00p 37874
10/09/2014 480.00p 480.00p 466.00p 466.00p 13210
09/09/2014 470.75p 477.50p 469.00p 469.00p 13524
08/09/2014 472.00p 475.75p 470.00p 470.00p 8136
05/09/2014 472.25p 479.00p 461.91p 468.00p 56006
04/09/2014 467.50p 480.00p 464.24p 477.50p 26754
03/09/2014 463.75p 469.25p 458.13p 465.00p 26704
02/09/2014 461.25p 468.00p 458.55p 468.00p 25913
01/09/2014 454.50p 462.50p 453.00p 462.50p 31277
29/08/2014 460.75p 460.75p 451.50p 460.00p 1325
28/08/2014 457.75p 459.50p 450.00p 450.00p 3184
27/08/2014 454.75p 454.75p 450.00p 450.00p 95
26/08/2014 458.25p 460.25p 453.00p 455.00p 7422
22/08/2014 457.50p 458.75p 450.00p 450.00p 6441
21/08/2014 453.00p 457.75p 450.00p 450.00p 983
20/08/2014 454.75p 458.00p 450.00p 458.00p 5470
19/08/2014 453.25p 458.72p 453.25p 457.75p 691
18/08/2014 451.00p 462.75p 443.95p 460.00p 13877
15/08/2014 453.25p 454.75p 451.25p 451.25p 2189
14/08/2014 449.50p 460.00p 449.50p 459.50p 24401
13/08/2014 446.25p 452.00p 446.25p 452.00p 3642
12/08/2014 445.75p 450.00p 445.75p 450.00p 7815
11/08/2014 448.50p 450.00p 447.75p 450.00p 26133
08/08/2014 441.75p 447.88p 441.75p 447.88p 2369
07/08/2014 445.00p 449.00p 443.00p 449.00p 3944
06/08/2014 442.25p 444.00p 438.75p 440.00p 39458
05/08/2014 442.25p 444.50p 439.00p 444.00p 13131
04/08/2014 445.00p 451.00p 442.25p 444.00p 7104
01/08/2014 442.50p 445.00p 441.50p 442.50p 23739
31/07/2014 445.00p 450.50p 442.25p 442.50p 16339
30/07/2014 445.00p 450.50p 445.00p 445.25p 5365
29/07/2014 445.00p 455.00p 445.00p 445.00p 868
28/07/2014 450.00p 450.00p 445.00p 445.00p 792
25/07/2014 446.00p 450.00p 446.00p 448.00p 17192
24/07/2014 449.50p 453.75p 446.00p 451.00p 12330
23/07/2014 449.00p 456.50p 449.00p 449.00p 6888
22/07/2014 447.25p 456.50p 447.25p 456.50p 11882
21/07/2014 443.00p 448.50p 443.00p 445.00p 18506
18/07/2014 446.75p 450.25p 445.00p 447.75p 15136
17/07/2014 454.00p 458.00p 447.50p 450.25p 23445
16/07/2014 450.00p 458.00p 449.75p 458.00p 21230
15/07/2014 440.00p 450.00p 439.98p 450.00p 16944
14/07/2014 436.00p 440.00p 434.50p 440.00p 20382
11/07/2014 432.75p 437.00p 432.00p 436.25p 7596
10/07/2014 430.00p 436.75p 426.50p 436.75p 41166
09/07/2014 427.00p 429.75p 423.00p 425.00p 4488
08/07/2014 429.75p 429.75p 422.25p 429.75p 55080
07/07/2014 427.75p 433.00p 426.50p 431.50p 6410
04/07/2014 435.75p 438.25p 430.00p 430.00p 7894
03/07/2014 432.00p 435.75p 430.00p 432.00p 25261
02/07/2014 429.00p 430.24p 425.50p 430.00p 34171
01/07/2014 431.00p 431.15p 426.19p 428.75p 21578
30/06/2014 427.00p 428.72p 424.75p 425.00p 8906
27/06/2014 424.50p 429.75p 420.00p 424.75p 32001
26/06/2014 423.75p 427.71p 417.00p 420.00p 36044
25/06/2014 426.00p 427.00p 417.00p 417.00p 41466
24/06/2014 426.00p 430.00p 422.25p 425.00p 57589
23/06/2014 427.50p 430.25p 423.75p 430.00p 31465
20/06/2014 433.00p 437.39p 420.00p 420.00p 67252
19/06/2014 435.00p 438.72p 432.75p 434.25p 17629
18/06/2014 424.75p 432.25p 424.50p 429.50p 15708
17/06/2014 427.00p 432.86p 424.00p 425.00p 13484
16/06/2014 435.00p 435.00p 425.00p 430.50p 32622
13/06/2014 430.25p 435.00p 424.50p 425.00p 8492
12/06/2014 440.50p 440.50p 433.75p 435.00p 15786
11/06/2014 435.00p 440.00p 435.00p 435.00p 61426
10/06/2014 440.25p 444.75p 430.25p 430.25p 23020
09/06/2014 444.25p 444.75p 431.93p 444.75p 21139
06/06/2014 439.25p 444.75p 432.00p 444.75p 7141
05/06/2014 434.25p 437.50p 430.50p 432.00p 128276
04/06/2014 436.00p 443.00p 432.50p 435.50p 35839
03/06/2014 434.00p 438.00p 432.00p 432.00p 9908
02/06/2014 437.75p 438.00p 432.50p 438.00p 3376
30/05/2014 438.00p 438.00p 436.45p 438.00p 7891
29/05/2014 443.00p 443.75p 430.25p 430.25p 62799
28/05/2014 435.00p 442.00p 434.05p 437.50p 3860
27/05/2014 450.50p 450.50p 440.00p 442.00p 130521
23/05/2014 440.25p 450.00p 440.25p 450.00p 2263
22/05/2014 442.75p 448.00p 440.25p 442.00p 24457
21/05/2014 445.00p 448.50p 440.25p 440.25p 17530
20/05/2014 448.00p 454.50p 445.75p 454.50p 29541
19/05/2014 454.50p 454.75p 448.00p 448.00p 2756
16/05/2014 444.00p 454.60p 440.25p 440.25p 21414
15/05/2014 456.25p 460.00p 450.00p 450.00p 27262
14/05/2014 445.50p 455.75p 445.00p 445.63p 5807
13/05/2014 448.25p 450.75p 442.93p 445.00p 3119
12/05/2014 448.00p 451.50p 442.25p 450.75p 24237
09/05/2014 443.75p 449.45p 442.25p 442.25p 8067
08/05/2014 445.00p 457.00p 445.00p 445.00p 9327
07/05/2014 455.00p 458.00p 450.00p 457.00p 7576
06/05/2014 449.50p 450.70p 445.00p 445.00p 8132
02/05/2014 449.75p 449.75p 443.88p 445.75p 1772
01/05/2014 450.00p 450.00p 440.25p 440.25p 42661
30/04/2014 440.00p 450.00p 439.33p 450.00p 30468
29/04/2014 443.50p 443.50p 430.25p 440.00p 59199
28/04/2014 450.00p 458.00p 443.25p 443.25p 23785
25/04/2014 461.25p 461.25p 447.50p 447.75p 4200
24/04/2014 450.75p 460.00p 447.50p 447.50p 2270
23/04/2014 451.50p 461.00p 447.75p 460.00p 5220
22/04/2014 457.00p 457.00p 447.25p 450.00p 18505
17/04/2014 446.00p 451.00p 446.00p 446.00p 41025
16/04/2014 454.75p 454.75p 445.50p 454.75p 28826
15/04/2014 449.75p 455.25p 447.43p 455.25p 6895
14/04/2014 445.00p 450.00p 440.50p 450.00p 61123
11/04/2014 448.25p 452.00p 445.25p 445.25p 4323
10/04/2014 449.50p 459.50p 449.25p 450.50p 41716
09/04/2014 445.50p 459.00p 445.50p 450.00p 5435
08/04/2014 446.50p 459.75p 446.50p 459.00p 17811
07/04/2014 454.75p 459.75p 447.43p 447.50p 6138
04/04/2014 459.75p 459.75p 459.75p 459.75p 1803
03/04/2014 450.00p 458.25p 445.00p 446.75p 12498
02/04/2014 450.00p 450.00p 445.25p 450.00p 60537
01/04/2014 449.25p 449.25p 441.72p 447.00p 19294
31/03/2014 444.00p 446.00p 440.25p 446.00p 79348
28/03/2014 440.25p 448.25p 440.00p 445.00p 38427
27/03/2014 432.25p 443.25p 432.25p 440.00p 94306
26/03/2014 435.50p 447.00p 435.50p 447.00p 117619
25/03/2014 447.00p 447.00p 430.25p 440.00p 28635
24/03/2014 448.75p 448.75p 432.00p 440.00p 169297
21/03/2014 445.00p 459.75p 432.25p 432.25p 1877897
20/03/2014 450.00p 452.00p 443.00p 445.00p 124072
19/03/2014 451.50p 461.91p 440.25p 440.25p 130201
18/03/2014 451.25p 465.00p 451.25p 451.50p 16245
17/03/2014 457.25p 459.16p 450.00p 456.00p 96455
14/03/2014 460.00p 461.14p 457.00p 457.00p 13270
13/03/2014 460.25p 463.25p 460.00p 460.00p 52575
12/03/2014 472.50p 473.69p 462.00p 462.25p 52035
11/03/2014 483.00p 487.91p 465.00p 465.00p 107974
10/03/2014 475.00p 484.25p 474.25p 481.50p 61775
07/03/2014 487.75p 488.00p 475.00p 479.00p 486251
06/03/2014 514.50p 514.50p 487.50p 488.00p 31210
05/03/2014 513.50p 513.50p 502.30p 503.00p 133744
04/03/2014 502.50p 510.00p 502.00p 504.00p 82679
03/03/2014 510.00p 510.00p 502.00p 508.00p 88384
28/02/2014 510.00p 510.00p 507.00p 509.50p 6808
27/02/2014 507.50p 507.50p 500.00p 507.00p 272012
26/02/2014 510.00p 513.50p 510.00p 512.00p 2363
25/02/2014 510.00p 510.00p 500.00p 510.00p 42402
24/02/2014 525.00p 525.00p 510.00p 510.00p 9752
21/02/2014 522.00p 542.00p 506.87p 542.00p 54356
20/02/2014 505.00p 525.00p 502.90p 525.00p 22983
19/02/2014 499.75p 501.05p 490.00p 500.00p 11822
18/02/2014 490.25p 505.00p 490.00p 505.00p 4056
17/02/2014 505.00p 508.50p 490.00p 490.00p 4456
14/02/2014 495.00p 508.00p 491.50p 508.00p 83702
13/02/2014 490.00p 508.50p 490.00p 508.50p 104063
12/02/2014 480.00p 490.00p 478.25p 490.00p 9250
11/02/2014 475.00p 478.25p 474.50p 478.25p 17114
10/02/2014 474.00p 474.50p 471.86p 474.50p 70729
07/02/2014 474.75p 475.00p 458.00p 474.50p 5231
06/02/2014 461.00p 470.00p 458.00p 458.00p 54406
05/02/2014 461.50p 469.00p 458.25p 468.75p 47994
04/02/2014 458.25p 469.00p 457.00p 469.00p 7458
03/02/2014 462.50p 471.00p 457.00p 457.00p 8761
31/01/2014 479.50p 479.75p 463.00p 471.00p 8904
30/01/2014 463.00p 479.25p 463.00p 467.00p 332164
29/01/2014 470.75p 478.00p 469.06p 478.00p 8054
28/01/2014 471.25p 475.00p 464.50p 475.00p 15547
27/01/2014 473.00p 475.25p 465.50p 469.25p 2812
24/01/2014 475.50p 477.75p 475.50p 475.75p 2534
23/01/2014 478.00p 478.00p 469.25p 475.50p 7122
22/01/2014 478.75p 478.75p 468.25p 470.00p 12542
21/01/2014 479.00p 479.25p 467.61p 477.75p 7188
20/01/2014 475.75p 479.75p 472.25p 479.00p 5968
17/01/2014 465.25p 478.50p 465.25p 477.00p 26702
16/01/2014 465.00p 475.50p 465.00p 470.00p 1092
15/01/2014 476.50p 476.50p 466.60p 475.50p 1671
14/01/2014 473.00p 476.98p 470.00p 470.00p 6849
13/01/2014 473.75p 475.63p 470.00p 470.00p 3197
10/01/2014 471.25p 473.87p 470.50p 470.50p 1463
09/01/2014 465.00p 474.54p 465.00p 465.00p 7244
08/01/2014 470.00p 470.00p 465.00p 465.00p 16101
07/01/2014 480.00p 480.00p 468.25p 468.25p 3022
06/01/2014 473.00p 473.25p 466.00p 466.00p 10696
03/01/2014 465.75p 473.23p 463.25p 463.25p 6246
02/01/2014 465.00p 479.00p 465.00p 465.00p 6831
31/12/2013 479.00p 479.00p 465.00p 479.00p 11966
30/12/2013 480.00p 484.40p 470.50p 482.00p 4119
27/12/2013 480.00p 480.00p 477.50p 480.00p 4393
24/12/2013 466.00p 479.75p 465.25p 475.00p 2500
23/12/2013 477.25p 478.00p 471.25p 478.00p 4612
20/12/2013 480.00p 483.75p 470.00p 479.75p 97676
19/12/2013 479.00p 485.00p 470.75p 470.75p 8447
18/12/2013 499.50p 499.50p 475.00p 475.00p 4621
17/12/2013 500.00p 500.00p 480.00p 480.00p 8736
16/12/2013 485.25p 492.00p 485.25p 485.25p 4149
13/12/2013 490.00p 492.00p 486.94p 490.00p 46765

*Close Price adjusted for both dividends and splits