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 28, 2021 12.67 12.76 12.51 12.74 19,171 -0.12(-0.93%)
May 27, 2021 12.88 12.88 12.76 12.86 45,074 +0.09(+0.70%)
May 26, 2021 12.71 12.78 12.70 12.77 12,138 -0.01(-0.08%)
May 25, 2021 12.74 12.79 12.71 12.78 11,720 -0.12(-0.93%)
May 24, 2021 12.83 12.91 12.79 12.90 61,025 -0.02(-0.15%)
May 21, 2021 12.71 13.00 12.71 12.92 8,836 +0.02(+0.16%)
May 20, 2021 12.95 12.95 12.79 12.90 15,265 -0.17(-1.30%)
May 19, 2021 13.18 13.23 13.07 13.07 10,700 -0.22(-1.66%)
May 18, 2021 13.19 13.30 13.16 13.29 12,883 +0.18(+1.39%)
May 17, 2021 13.27 13.27 13.05 13.11 8,707 -0.05(-0.40%)
May 14, 2021 12.76 13.16 12.76 13.16 49,131 +0.20(+1.50%)
May 13, 2021 12.84 13.03 12.84 12.96 7,921 -0.03(-0.19%)
May 12, 2021 13.19 13.19 12.99 12.99 31,520 -0.13(-0.99%)
May 11, 2021 13.15 13.17 13.02 13.12 18,919 +0.02(+0.15%)
May 10, 2021 13.05 13.13 13.02 13.10 10,101 +0.43(+3.39%)
May 07, 2021 12.65 12.74 12.61 12.67 7,655 +0.25(+2.01%)
May 06, 2021 12.35 12.42 12.35 12.42 16,302 +0.04(+0.29%)
May 05, 2021 12.45 12.45 12.32 12.38 32,619 +0.09(+0.76%)
May 04, 2021 12.21 12.30 12.21 12.29 18,847 +0.02(+0.16%)
May 03, 2021 12.14 12.35 12.14 12.27 20,411 +0.14(+1.15%)
Apr 30, 2021 12.22 12.25 12.13 12.13 24,000 -0.08(-0.66%)
Apr 29, 2021 12.23 12.29 12.21 12.21 16,568 +0.07(+0.58%)
Apr 28, 2021 12.15 12.21 12.14 12.14 15,544 -0.28(-2.25%)
Apr 27, 2021 12.42 12.46 12.42 12.42 29,796 -0.18(-1.43%)
Apr 26, 2021 12.64 12.64 12.54 12.60 14,363 -0.08(-0.63%)
Apr 23, 2021 12.61 12.68 12.52 12.68 24,200 -0.04(-0.31%)
Apr 22, 2021 12.72 12.78 12.72 12.72 33,734 -0.10(-0.78%)
Apr 21, 2021 12.76 12.82 12.74 12.82 23,461 +0.03(+0.23%)
Apr 20, 2021 12.92 12.92 12.79 12.79 6,180 -0.19(-1.46%)
Apr 19, 2021 12.97 13.01 12.96 12.98 37,839 +0.27(+2.12%)
Apr 16, 2021 12.56 12.72 12.56 12.71 13,600 +0.20(+1.60%)
Apr 15, 2021 12.55 12.55 12.45 12.51 19,262 -0.04(-0.32%)
Apr 14, 2021 12.50 12.55 12.46 12.55 20,164 -0.15(-1.18%)
Apr 13, 2021 12.68 12.70 12.59 12.70 13,904 -0.04(-0.35%)
Apr 12, 2021 12.75 12.79 12.72 12.74 29,902 -0.07(-0.51%)
Apr 09, 2021 12.70 12.84 12.68 12.81 28,000 -0.06(-0.47%)
Apr 08, 2021 12.89 12.90 12.75 12.87 12,394 +0.07(+0.55%)
Apr 07, 2021 12.76 12.85 12.73 12.80 22,298 +0.00(+0.00%)
Apr 06, 2021 12.86 12.91 12.80 12.80 25,189 -0.11(-0.85%)
Apr 05, 2021 12.76 12.91 12.72 12.91 9,824 +0.17(+1.33%)
Apr 01, 2021 12.64 12.75 12.62 12.74 25,000 -0.02(-0.12%)
Mar 31, 2021 12.74 12.80 12.72 12.76 8,517 +0.09(+0.67%)
Mar 30, 2021 12.64 12.67 12.58 12.67 12,403 +0.03(+0.24%)
Mar 29, 2021 12.60 12.72 12.60 12.64 17,038 -0.01(-0.08%)
Mar 26, 2021 12.59 12.68 12.59 12.65 9,500 +0.10(+0.80%)
Mar 25, 2021 12.53 12.55 12.47 12.55 18,886 +0.11(+0.88%)
Mar 24, 2021 12.38 12.57 12.38 12.44 13,423 -0.14(-1.11%)
Mar 23, 2021 12.56 12.65 12.51 12.58 16,717 +0.01(+0.08%)
Mar 22, 2021 12.43 12.70 12.43 12.57 23,595 -0.11(-0.87%)
Mar 19, 2021 12.60 12.81 12.38 12.68 16,700 +0.19(+1.52%)
Mar 18, 2021 12.56 12.62 12.46 12.49 16,407 -0.12(-0.95%)
Mar 17, 2021 12.46 12.61 12.43 12.61 13,180 +0.13(+1.04%)
Mar 16, 2021 12.37 12.62 12.37 12.48 55,393 +0.22(+1.79%)
Mar 15, 2021 12.28 12.28 12.05 12.26 71,279 -0.21(-1.64%)
Mar 12, 2021 12.34 12.53 12.34 12.46 15,000 +0.21(+1.76%)
Mar 11, 2021 12.49 12.53 12.24 12.25 12,815 -0.27(-2.16%)
Mar 10, 2021 12.44 12.52 12.29 12.52 15,406 +0.29(+2.37%)
Mar 09, 2021 12.21 12.42 12.21 12.23 24,610 +0.21(+1.75%)
Mar 08, 2021 12.06 12.09 12.02 12.02 47,429 -0.30(-2.44%)
Mar 05, 2021 12.32 12.45 12.16 12.32 7,500 +0.31(+2.58%)
Mar 04, 2021 12.19 12.31 12.01 12.01 23,166 -0.04(-0.33%)
Mar 03, 2021 12.01 12.14 11.88 12.05 31,860 +0.01(+0.08%)
Mar 02, 2021 11.93 12.05 11.92 12.04 48,806 +0.03(+0.25%)
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.