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
28/02/2013 375.50p 393.75p 375.00p 386.75p 23548
27/02/2013 382.00p 394.75p 375.00p 385.25p 27697
26/02/2013 375.00p 382.50p 375.00p 382.25p 9569
25/02/2013 375.00p 382.50p 368.09p 382.50p 46773
22/02/2013 383.75p 383.75p 365.50p 370.50p 41162
21/02/2013 380.00p 382.75p 370.00p 382.75p 25558
20/02/2013 379.75p 379.75p 370.61p 378.25p 12119
19/02/2013 369.75p 377.75p 360.00p 374.75p 21604
18/02/2013 360.25p 366.00p 360.00p 360.00p 9652
15/02/2013 370.00p 370.00p 362.00p 362.00p 38277
14/02/2013 367.75p 368.00p 355.75p 367.50p 6188
13/02/2013 353.25p 369.00p 353.25p 367.75p 11204
12/02/2013 366.50p 369.00p 352.25p 369.00p 41797
11/02/2013 352.25p 352.25p 352.25p 352.25p 1254
08/02/2013 361.50p 367.75p 352.50p 367.75p 147440
07/02/2013 352.75p 361.75p 352.00p 352.25p 122985
06/02/2013 367.00p 367.00p 352.25p 352.75p 26004
05/02/2013 367.75p 367.75p 360.50p 360.50p 6961
04/02/2013 368.00p 368.00p 361.25p 363.25p 8550
01/02/2013 367.75p 368.00p 360.75p 368.00p 19330
31/01/2013 366.75p 369.75p 360.75p 369.75p 30214
30/01/2013 360.50p 366.75p 360.50p 366.75p 2521
29/01/2013 360.50p 362.50p 360.00p 362.50p 18293
28/01/2013 369.25p 369.25p 360.50p 360.50p 87946
25/01/2013 369.75p 369.75p 365.94p 367.75p 10639
24/01/2013 368.00p 368.00p 360.50p 367.25p 13046
23/01/2013 369.75p 369.75p 361.00p 362.25p 12915
22/01/2013 370.00p 370.00p 360.25p 360.25p 20618
21/01/2013 370.00p 370.00p 361.00p 365.00p 3549
18/01/2013 368.00p 370.00p 360.75p 369.50p 25154
17/01/2013 369.50p 369.50p 356.21p 368.00p 32452
16/01/2013 364.75p 367.00p 356.50p 367.00p 15670
15/01/2013 356.00p 364.75p 356.00p 364.75p 5755
14/01/2013 368.50p 368.50p 355.25p 355.75p 20861
11/01/2013 362.00p 364.75p 355.25p 355.25p 20709
10/01/2013 362.00p 362.00p 357.50p 357.75p 60602
09/01/2013 369.25p 369.25p 356.75p 361.75p 21652
08/01/2013 368.25p 368.25p 356.25p 362.50p 5875
07/01/2013 370.00p 370.00p 355.50p 369.75p 19678
04/01/2013 370.00p 370.00p 360.25p 369.50p 10636
03/01/2013 369.75p 370.00p 360.00p 370.00p 16281
02/01/2013 369.25p 369.75p 358.75p 368.75p 10007
31/12/2012 360.00p 362.68p 355.00p 355.25p 12439
28/12/2012 370.00p 370.00p 360.25p 369.75p 3018
27/12/2012 361.00p 367.00p 360.00p 367.00p 7030
24/12/2012 361.56p 365.12p 361.56p 365.12p 500
21/12/2012 370.00p 370.00p 360.00p 360.25p 58430
20/12/2012 373.75p 373.75p 362.50p 370.00p 13018
19/12/2012 369.50p 372.00p 369.50p 371.75p 9605
18/12/2012 370.00p 371.75p 362.00p 371.75p 16374
17/12/2012 374.00p 374.00p 362.00p 369.00p 18287
14/12/2012 379.50p 379.50p 362.00p 364.50p 31869
13/12/2012 378.75p 378.75p 369.00p 370.00p 8080
12/12/2012 381.75p 381.75p 369.00p 369.00p 30889
11/12/2012 377.00p 378.00p 369.00p 372.50p 9788
10/12/2012 380.00p 380.00p 370.00p 370.00p 174204
07/12/2012 373.25p 376.00p 365.00p 365.00p 26196
06/12/2012 373.00p 382.00p 367.00p 382.00p 26455
05/12/2012 370.00p 372.00p 364.23p 372.00p 15383
04/12/2012 363.25p 369.50p 360.38p 369.50p 31811
03/12/2012 364.75p 364.75p 357.00p 363.25p 16072
30/11/2012 350.50p 359.75p 350.50p 355.00p 8568
29/11/2012 355.00p 364.00p 352.13p 364.00p 21503
28/11/2012 353.00p 355.00p 348.50p 354.00p 275482
27/11/2012 357.75p 358.50p 354.73p 358.50p 42042
26/11/2012 359.50p 360.94p 357.00p 357.00p 9809
23/11/2012 355.00p 360.00p 355.00p 360.00p 9447
22/11/2012 360.00p 360.00p 353.50p 360.00p 19690
21/11/2012 353.00p 359.00p 353.00p 359.00p 2881
20/11/2012 355.00p 356.75p 347.75p 347.75p 21024
19/11/2012 358.75p 360.00p 353.00p 360.00p 115655
16/11/2012 365.00p 365.00p 353.00p 353.00p 37998
15/11/2012 361.25p 361.25p 356.71p 356.75p 27099
14/11/2012 362.00p 362.25p 361.06p 361.50p 7226
13/11/2012 355.50p 365.00p 355.50p 364.00p 17350
12/11/2012 364.00p 365.00p 350.50p 365.00p 49519
09/11/2012 364.75p 365.00p 355.50p 355.50p 95324
08/11/2012 368.00p 368.00p 356.06p 363.50p 75137
07/11/2012 357.00p 360.00p 349.00p 360.00p 94979
06/11/2012 350.25p 357.18p 345.52p 357.00p 49719
05/11/2012 350.00p 358.75p 350.00p 351.75p 27373
02/11/2012 359.75p 359.75p 350.50p 354.50p 25099
01/11/2012 359.75p 359.75p 352.25p 352.25p 264895
31/10/2012 359.00p 359.50p 356.50p 358.00p 16974
30/10/2012 355.00p 359.63p 350.00p 359.63p 41233
29/10/2012 355.50p 359.50p 355.42p 359.50p 160090
26/10/2012 352.50p 358.75p 352.50p 358.75p 13636
25/10/2012 354.75p 359.75p 353.00p 358.00p 20282
24/10/2012 351.00p 355.00p 347.00p 355.00p 14290
23/10/2012 350.75p 351.00p 342.50p 342.50p 13053
22/10/2012 345.00p 347.09p 340.75p 345.00p 14368
19/10/2012 349.75p 350.75p 341.50p 341.50p 13529
18/10/2012 349.75p 351.00p 345.19p 350.00p 9110
17/10/2012 346.75p 351.00p 346.50p 350.00p 12798
16/10/2012 350.50p 354.45p 346.25p 350.00p 10054
15/10/2012 352.25p 352.50p 345.50p 346.25p 210509
12/10/2012 356.50p 360.00p 351.00p 351.00p 40386
11/10/2012 357.75p 360.00p 346.60p 355.00p 30233
10/10/2012 352.25p 360.00p 342.88p 360.00p 24406
09/10/2012 349.50p 350.00p 340.25p 345.25p 20901
08/10/2012 350.00p 350.00p 340.00p 349.75p 8946
05/10/2012 341.00p 349.25p 336.50p 344.50p 47091
04/10/2012 344.50p 344.75p 329.75p 335.00p 22065
03/10/2012 333.25p 337.00p 326.25p 337.00p 58991
02/10/2012 342.00p 342.00p 325.00p 325.00p 51992
01/10/2012 337.00p 343.00p 335.00p 335.00p 28661
28/09/2012 342.00p 342.00p 337.00p 337.00p 69612
27/09/2012 345.00p 345.00p 338.43p 340.00p 2579
26/09/2012 347.75p 348.00p 337.25p 340.00p 15066
25/09/2012 339.50p 349.75p 335.00p 336.00p 37884
24/09/2012 348.75p 349.00p 338.25p 338.25p 6218
21/09/2012 335.25p 348.75p 335.25p 348.75p 92379
20/09/2012 335.25p 353.75p 335.00p 350.00p 18041
19/09/2012 345.00p 355.75p 335.00p 335.00p 16141
18/09/2012 346.00p 361.75p 346.00p 354.50p 8770
17/09/2012 357.00p 363.00p 353.60p 360.00p 41106
14/09/2012 343.00p 360.00p 325.25p 357.00p 23697
13/09/2012 340.25p 345.00p 328.00p 337.50p 82582
12/09/2012 353.00p 353.00p 338.25p 345.75p 30022
11/09/2012 352.00p 356.00p 351.00p 354.50p 28757
10/09/2012 352.00p 355.00p 346.81p 355.00p 20890
07/09/2012 360.00p 360.00p 348.00p 359.75p 98849
06/09/2012 350.00p 360.00p 345.50p 360.00p 22831
05/09/2012 355.00p 360.00p 351.89p 358.00p 16428
04/09/2012 370.00p 370.00p 360.50p 361.00p 15193
03/09/2012 369.75p 371.75p 364.50p 371.75p 18304
31/08/2012 360.25p 369.75p 360.00p 369.50p 17453
30/08/2012 368.50p 369.75p 363.00p 369.75p 6834
29/08/2012 367.50p 367.75p 360.00p 365.25p 10075
28/08/2012 364.00p 368.50p 361.00p 361.00p 17625
24/08/2012 364.00p 367.75p 364.00p 367.50p 13797
23/08/2012 360.00p 367.75p 360.00p 366.50p 62482
22/08/2012 366.75p 366.75p 361.00p 366.25p 11802
21/08/2012 367.50p 367.50p 366.50p 366.75p 3412
20/08/2012 360.50p 368.50p 360.50p 361.25p 22100
17/08/2012 369.75p 369.75p 361.50p 369.25p 28256
16/08/2012 375.00p 375.00p 360.00p 360.00p 21676
15/08/2012 363.50p 370.00p 363.50p 363.50p 3703
14/08/2012 368.75p 370.00p 367.00p 370.00p 3377
13/08/2012 370.00p 370.00p 364.90p 369.75p 35695
10/08/2012 370.00p 370.00p 367.00p 367.00p 29204
09/08/2012 370.00p 370.00p 368.00p 370.00p 10302
08/08/2012 364.00p 370.00p 364.00p 370.00p 36638
07/08/2012 370.00p 370.00p 367.00p 370.00p 11123
06/08/2012 370.00p 370.00p 368.00p 369.00p 23398
03/08/2012 368.75p 370.38p 368.75p 370.00p 28877
02/08/2012 375.00p 375.00p 368.00p 370.00p 24740
01/08/2012 372.00p 372.00p 368.00p 368.00p 26014
31/07/2012 371.25p 372.00p 368.00p 371.75p 26946
30/07/2012 369.00p 370.00p 363.50p 370.00p 39953
27/07/2012 365.25p 370.00p 363.00p 369.00p 5834
26/07/2012 366.00p 370.00p 364.25p 366.50p 6262
25/07/2012 369.00p 370.00p 364.00p 370.00p 25656
24/07/2012 364.25p 364.25p 362.00p 363.75p 7907
23/07/2012 367.25p 370.00p 360.00p 367.75p 78880
20/07/2012 369.50p 371.50p 367.42p 370.00p 10700
19/07/2012 370.50p 376.50p 365.50p 365.50p 12588
18/07/2012 367.75p 374.50p 366.25p 366.25p 7615
17/07/2012 370.50p 374.00p 367.25p 368.75p 24312
16/07/2012 373.00p 374.75p 371.23p 374.75p 7294
13/07/2012 366.00p 374.25p 366.00p 373.00p 3900
12/07/2012 372.50p 374.75p 366.00p 366.00p 18267
11/07/2012 365.50p 375.00p 365.50p 375.00p 24342
10/07/2012 365.75p 377.75p 365.75p 368.00p 18799
09/07/2012 374.50p 375.25p 364.25p 365.75p 7844
06/07/2012 370.50p 376.75p 368.25p 376.75p 16445
05/07/2012 375.50p 377.25p 363.75p 377.25p 14363
04/07/2012 360.50p 372.00p 360.50p 372.00p 9678
03/07/2012 379.00p 379.00p 362.42p 363.75p 30920
02/07/2012 370.00p 379.75p 362.25p 379.00p 76486
29/06/2012 361.00p 369.75p 361.00p 369.00p 47036
28/06/2012 356.25p 370.00p 356.25p 370.00p 22092
27/06/2012 363.25p 374.75p 356.25p 360.00p 56383
26/06/2012 366.00p 375.00p 363.00p 363.00p 17014
25/06/2012 374.50p 374.50p 370.00p 370.00p 2008
22/06/2012 373.25p 373.25p 362.25p 370.00p 14409
21/06/2012 376.75p 376.75p 360.75p 371.50p 42770
20/06/2012 350.50p 380.00p 350.50p 378.75p 94952
19/06/2012 350.25p 364.50p 350.25p 362.00p 27783
18/06/2012 359.00p 362.75p 350.25p 355.00p 62057
15/06/2012 370.00p 384.25p 369.00p 369.00p 1710136
14/06/2012 390.50p 390.50p 366.50p 378.00p 326876
13/06/2012 398.75p 398.75p 382.75p 384.00p 169713
12/06/2012 396.00p 396.00p 382.00p 390.00p 113103
11/06/2012 399.00p 399.00p 384.75p 390.00p 80579
08/06/2012 379.75p 403.00p 370.25p 389.50p 178244
07/06/2012 365.25p 379.75p 365.00p 378.25p 49268
06/06/2012 360.00p 380.00p 357.80p 360.00p 79478
01/06/2012 360.00p 367.75p 358.78p 366.75p 29707
31/05/2012 360.00p 368.00p 356.69p 362.50p 25408
30/05/2012 367.50p 367.50p 352.40p 362.00p 116675
29/05/2012 363.25p 370.00p 360.56p 368.00p 24272
28/05/2012 367.75p 367.75p 360.00p 363.00p 26962
25/05/2012 360.00p 360.04p 357.00p 357.00p 8179
24/05/2012 362.00p 365.00p 355.87p 356.75p 6556
23/05/2012 364.75p 364.75p 355.00p 355.00p 41967
22/05/2012 355.00p 360.00p 355.00p 360.00p 6902
21/05/2012 355.25p 360.00p 355.25p 356.50p 21565
18/05/2012 358.00p 358.00p 350.00p 350.00p 15330
17/05/2012 360.00p 362.25p 358.00p 358.00p 52922

*Close Price adjusted for both dividends and splits