Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

McKay Securities Historic Prices

 
     
Date Open High Low Close Volume
Oct 21, 2020 195.50 195.50 187.00 191.50 16,849
Oct 20, 2020 187.016 191.00 187.016 189.50 29,481
Oct 19, 2020 197.50 197.50 191.00 191.50 2,690
Oct 16, 2020 195.50 195.50 192.00 192.00 15
Oct 15, 2020 192.00 192.00 192.00 192.00 136
Oct 14, 2020 187.00 191.00 187.00 190.00 70,143
Oct 13, 2020 188.00 195.00 188.00 191.25 36,126
Oct 12, 2020 191.52 192.00 189.909 189.25 15,163
Oct 9, 2020 193.225 195.019 192.00 193.50 13,009
Oct 8, 2020 193.00 195.00 192.00 192.00 29,651
Oct 7, 2020 190.50 193.50 190.00 191.00 9,511
Oct 6, 2020 189.50 197.55 189.50 190.00 41,991
Oct 5, 2020 201.00 201.00 189.50 191.00 14,556
Oct 2, 2020 191.00 191.00 188.50 190.00 19,048
Oct 1, 2020 189.00 191.994 188.50 190.00 176,742
Sep 30, 2020 196.78 196.78 190.00 190.50 57,139
Sep 29, 2020 206.00 206.00 192.00 197.00 38,809
Sep 28, 2020 199.00 202.00 197.53 199.00 18,068
Sep 25, 2020 201.00 201.00 196.50 200.00 17,745
Sep 24, 2020 195.50 225.00 195.50 212.00 154,783
Sep 23, 2020 197.00 197.00 195.50 195.50 4
Sep 22, 2020 192.30 195.63 191.00 191.00 4,761
Sep 21, 2020 198.00 207.00 190.00 190.00 14,403
Sep 18, 2020 199.01 199.28 191.00 191.00 32,153
Sep 17, 2020 200.515 202.00 198.00 198.50 34,043
Sep 16, 2020 205.11 205.11 200.00 200.00 73,627
Sep 15, 2020 199.659 209.00 199.659 203.00 51,185
Sep 14, 2020 193.50 202.00 193.50 195.75 2,960
Sep 11, 2020 190.50 202.00 190.50 199.50 190,600
Sep 10, 2020 197.50 197.50 193.00 195.00 355
Sep 9, 2020 199.50 202.00 194.50 196.25 6,486
Sep 8, 2020 0.00 0.00 0.00 192.25 1,011
Sep 7, 2020 198.00 198.00 192.63 198.00 5,471
Sep 4, 2020 191.63 194.00 191.63 194.00 4,925
Sep 3, 2020 197.00 197.00 189.50 195.00 68,079
Sep 2, 2020 190.50 194.50 190.00 192.75 86,226
Sep 1, 2020 190.00 190.00 190.00 190.00 15,824
Aug 31, 2020 190.00 0.00 0.00 190.00 0
Aug 28, 2020 190.00 194.50 190.00 190.00 103,390
Aug 27, 2020 181.50 194.50 181.50 187.50 2,587
Aug 26, 2020 181.50 189.50 181.00 185.00 26,868
Aug 25, 2020 185.00 185.00 181.00 181.00 3,411
Aug 24, 2020 182.04 194.50 181.155 185.50 52,897
Aug 21, 2020 189.50 189.50 176.50 188.00 11,382
Aug 20, 2020 179.611 183.00 175.50 183.00 142,646
Aug 19, 2020 178.50 185.00 178.50 184.00 2,064
Aug 18, 2020 190.00 190.00 182.137 181.50 3,828
Aug 17, 2020 186.622 190.00 184.28 184.25 5,052
Aug 14, 2020 186.70 190.00 184.50 187.50 12,812
Aug 13, 2020 187.10 190.00 186.00 186.25 70,439
Showing 1 to 50 of 261