Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mdjm Ltd (UOKA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 3.17 3.49 3.17 3.35 5,841
18th Sep 2025 (Thu) 3.21 3.46 3.21 3.41 10,660
17th Sep 2025 (Wed) 3.13 3.45 2.94 3.13 370,853
16th Sep 2025 (Tue) 2.86 2.96 2.81 2.88 225,897
15th Sep 2025 (Mon) 2.68 2.85 2.68 2.72 15,212
12th Sep 2025 (Fri) 3.50 3.51 2.75 2.83 2,623,907
11th Sep 2025 (Thu) 2.69 2.89 2.67 2.81 3,291
10th Sep 2025 (Wed) 2.64 2.75 2.63 2.76 1,838
9th Sep 2025 (Tue) 3.03 3.24 2.43 2.55 48,426
8th Sep 2025 (Mon) 2.72 2.83 2.72 2.78 3,966
5th Sep 2025 (Fri) 2.68 2.74 2.68 2.63 2,243
4th Sep 2025 (Thu) 2.63 2.63 2.63 2.63 105
3rd Sep 2025 (Wed) 2.67 2.67 2.67 2.5896 215
2nd Sep 2025 (Tue) 2.67 2.67 2.575 2.575 55
1st Sep 2025 (Mon) 2.67 2.69 2.67 2.5601 2,545
29th Aug 2025 (Fri) 2.67 2.69 2.67 2.5601 2,545
28th Aug 2025 (Thu) 2.56 2.56 2.56 2.56 54
27th Aug 2025 (Wed) 2.56 2.56 2.56 2.56 100
26th Aug 2025 (Tue) 2.65 2.65 2.645 2.645 10
25th Aug 2025 (Mon) 2.65 2.74 2.57 2.6601 11,483
22nd Aug 2025 (Fri) 2.58 2.66 2.58 2.66 102
21st Aug 2025 (Thu) 2.58 2.63 2.57 2.69 1,603
20th Aug 2025 (Wed) 2.75 2.76 2.63 2.66 424
19th Aug 2025 (Tue) 2.73 2.73 2.73 2.71 2
18th Aug 2025 (Mon) 2.71 2.72 2.71 2.72 0
15th Aug 2025 (Fri) 2.71 2.71 2.69 2.71 1,351
14th Aug 2025 (Thu) 2.75 2.75 2.75 2.74 467
13th Aug 2025 (Wed) 2.75 2.75 2.73 2.73 383
12th Aug 2025 (Tue) 2.64 2.74 2.64 2.74 2,030
11th Aug 2025 (Mon) 2.64 2.72 2.64 2.66 1,102
8th Aug 2025 (Fri) 2.65 2.67 2.58 2.5681 3,102
7th Aug 2025 (Thu) 2.64 2.75 2.56 2.58 4,724
6th Aug 2025 (Wed) 2.59 2.62 2.59 2.65 9,640
5th Aug 2025 (Tue) 2.65 2.67 2.60 2.60 1,419
4th Aug 2025 (Mon) 2.49 2.62 2.49 2.60 1,862
1st Aug 2025 (Fri) 2.47 2.51 2.43 2.49 5,290
31st Jul 2025 (Thu) 2.53 2.59 2.53 2.59 30
30th Jul 2025 (Wed) 2.53 2.53 2.49 2.49 1,417
29th Jul 2025 (Tue) 2.78 2.78 2.64 2.64 2,380
28th Jul 2025 (Mon) 2.92 2.92 2.70 2.78 9,247
25th Jul 2025 (Fri) 2.80 2.93 2.72 2.74 2,944
24th Jul 2025 (Thu) 3.10 3.19 2.95 2.93 5,197
23rd Jul 2025 (Wed) 2.72 3.22 2.60 3.20 28,414
22nd Jul 2025 (Tue) 2.81 2.81 2.65 2.69 5,931
FTSE 100 Latest
Value9,225.46
Change8.79