Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wm Morrison Supermar (OP: MRWSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 24.31 24.32 24.18 24.20 4,666 +0.21(+0.88%)
May 23, 2011 24.10 24.10 23.91 23.99 3,703 -1.14(-4.54%)
May 20, 2011 24.81 25.22 24.81 25.13 2,397 +0.40(+1.62%)
May 19, 2011 24.65 24.83 24.61 24.73 5,331 +0.25(+1.02%)
May 18, 2011 24.51 24.58 24.31 24.48 3,179 +0.04(+0.16%)
May 17, 2011 24.64 24.64 24.26 24.44 22,557 +0.08(+0.33%)
May 16, 2011 24.42 24.57 24.36 24.36 2,652 -0.30(-1.22%)
May 13, 2011 24.71 24.82 24.52 24.66 4,885 -0.20(-0.80%)
May 12, 2011 24.59 24.86 24.57 24.86 4,115 +0.39(+1.59%)
May 11, 2011 24.76 24.87 24.46 24.47 5,425 -0.79(-3.13%)
May 10, 2011 25.15 25.26 25.05 25.26 9,875 +0.27(+1.08%)
May 09, 2011 24.73 25.02 24.67 24.99 57,665 +0.24(+0.97%)
May 06, 2011 24.98 25.07 24.62 24.75 10,845 -0.36(-1.43%)
May 05, 2011 25.01 25.14 24.82 25.11 4,805 +0.31(+1.25%)
May 04, 2011 24.96 25.05 24.74 24.80 4,324 +0.38(+1.56%)
May 03, 2011 24.44 24.78 24.32 24.42 166,096 -0.17(-0.69%)
May 02, 2011 24.59 24.59 24.59 24.59 2,773 -0.15(-0.61%)
Apr 29, 2011 24.42 24.76 24.42 24.74 3,090 +0.07(+0.28%)
Apr 28, 2011 24.64 24.67 24.47 24.67 5,293 +0.01(+0.04%)
Apr 27, 2011 24.39 24.66 24.35 24.66 3,230 +0.65(+2.71%)
Apr 26, 2011 23.78 24.12 23.78 24.01 6,199 +0.29(+1.21%)
Apr 25, 2011 23.58 23.74 23.50 23.72 21,550 +0.06(+0.27%)
Apr 21, 2011 23.79 23.87 23.63 23.66 5,370 -0.09(-0.38%)
Apr 20, 2011 23.52 23.75 23.52 23.75 5,104 +0.33(+1.41%)
Apr 19, 2011 23.27 23.42 23.27 23.42 4,620 +0.26(+1.12%)
Apr 18, 2011 23.31 23.31 23.02 23.16 5,464 -0.36(-1.53%)
Apr 15, 2011 23.44 23.59 23.41 23.52 4,990 +0.11(+0.47%)
Apr 14, 2011 23.12 23.55 23.12 23.41 1,580 +0.23(+0.99%)
Apr 13, 2011 23.12 23.27 23.11 23.18 2,911 +0.16(+0.70%)
Apr 12, 2011 23.02 23.16 22.93 23.02 6,930 +0.01(+0.04%)
Apr 11, 2011 23.02 23.22 22.90 23.01 2,658 +0.10(+0.44%)
Apr 08, 2011 23.01 23.13 22.85 22.91 13,284 +0.01(+0.04%)
Apr 07, 2011 22.85 22.93 22.76 22.90 5,705 -0.05(-0.22%)
Apr 06, 2011 22.99 23.05 22.89 22.95 4,557 +0.18(+0.79%)
Apr 05, 2011 22.67 22.96 22.67 22.77 6,377 +0.19(+0.84%)
Apr 04, 2011 22.68 22.68 22.46 22.58 14,273 +0.27(+1.21%)
Apr 01, 2011 22.26 22.45 22.19 22.31 4,583 +0.16(+0.72%)
Mar 31, 2011 22.03 22.29 22.03 22.15 14,279 +0.20(+0.91%)
Mar 30, 2011 21.95 21.95 21.95 21.95 60,451 +0.44(+2.05%)
Mar 29, 2011 21.37 21.59 21.37 21.51 43,604 -0.11(-0.51%)
Mar 28, 2011 21.72 21.78 21.62 21.62 14,835 -0.31(-1.41%)
Mar 25, 2011 22.03 22.15 21.92 21.93 63,156 -0.35(-1.57%)
Mar 24, 2011 22.25 22.39 22.19 22.28 8,216 -0.12(-0.54%)
Mar 23, 2011 21.94 22.40 21.94 22.40 93,081 -0.22(-0.97%)
Mar 22, 2011 22.60 22.82 22.58 22.62 1,190,931 -0.05(-0.22%)
Mar 21, 2011 22.52 22.69 22.52 22.67 14,296 +0.35(+1.57%)
Mar 18, 2011 22.41 22.42 22.31 22.32 10,230 +0.06(+0.27%)
Mar 17, 2011 22.22 22.31 22.12 22.26 16,533 +0.67(+3.10%)
Mar 16, 2011 21.99 22.06 21.45 21.59 8,477 -0.36(-1.64%)
Mar 15, 2011 22.08 22.08 21.95 21.95 5,061 -0.47(-2.10%)
Mar 14, 2011 22.51 22.59 22.41 22.42 7,019 -0.53(-2.31%)
Mar 11, 2011 22.94 23.00 22.82 22.95 16,256 +0.25(+1.10%)
Mar 10, 2011 22.81 22.82 22.64 22.70 27,176 +0.01(+0.04%)
Mar 09, 2011 22.60 22.80 22.56 22.69 7,252 +0.10(+0.44%)
Mar 08, 2011 22.51 22.63 22.50 22.59 5,405 +0.09(+0.40%)
Mar 07, 2011 22.81 22.81 22.49 22.50 6,037 -0.30(-1.32%)
Mar 04, 2011 22.82 22.82 22.60 22.80 1,671 -0.01(-0.04%)
Mar 03, 2011 22.76 22.90 22.72 22.81 6,388 +0.21(+0.93%)
Mar 02, 2011 22.85 22.85 22.57 22.60 9,430 +0.17(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.