livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

A&J Mucklow Group - (MKLW) share price history


A&J Mucklow Group share priceMKLW share price tradesMKLW Fundamentals watchlistADD to watchlist
A&J Mucklow Group - (MKLW) share price history
Date Open High Low Close Volume
26/03/2019 514.00 514.00 514.00 514.00 3
25/03/2019 506.20 512.20 506.20 511.00 3,959
22/03/2019 507.00 514.00 504.00 508.00 11,113
21/03/2019 512.56 516.00 505.00 510.00 5,399
20/03/2019 516.40 516.40 507.00 507.00 1,633
19/03/2019 510.00 510.00 502.00 503.00 2,638
18/03/2019 508.86 509.22 500.00 504.00 6,047
15/03/2019 508.86 510.00 500.00 500.00 294,507
14/03/2019 500.00 506.00 500.00 506.00 2,000
13/03/2019 507.00 508.40 501.00 506.00 223,544
12/03/2019 507.52 512.00 503.25 509.00 21,457
11/03/2019 513.04 513.04 502.16 510.00 5,992
08/03/2019 513.04 513.04 502.00 512.00 7,480
07/03/2019 502.00 512.00 500.00 508.00 13,896
06/03/2019 505.00 508.00 495.00 508.00 3,408
05/03/2019 499.76 505.80 495.94 504.00 22,883
04/03/2019 516.00 520.00 492.80 502.00 1,096,773
01/03/2019 502.80 502.80 490.00 496.00 6,378
28/02/2019 495.60 497.00 495.60 497.00 3,294
27/02/2019 495.28 502.00 495.00 498.00 10,316
26/02/2019 505.78 505.78 495.00 498.50 24,181
25/02/2019 504.00 510.00 500.00 503.00 10,895
22/02/2019 502.00 513.40 496.00 501.00 18,126
21/02/2019 519.76 519.76 493.00 496.50 15,335
20/02/2019 507.89 515.00 501.80 505.50 16,328
19/02/2019 514.56 514.56 500.00 506.00 9,552
18/02/2019 510.62 511.94 508.00 510.00 23,664
15/02/2019 506.78 510.00 500.00 505.00 6,002
14/02/2019 498.00 507.70 497.78 503.00 7,820
13/02/2019 506.55 506.55 495.00 495.00 820

A&J Mucklow Group - (MKLW) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z