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 30, 2014 16.73 16.98 16.68 16.98 20,973 -0.02(-0.12%)
May 29, 2014 16.87 17.02 16.87 17.00 72,394 +0.27(+1.61%)
May 28, 2014 16.71 16.74 16.60 16.73 13,823 -0.05(-0.30%)
May 27, 2014 16.76 16.89 16.75 16.78 15,860 -0.33(-1.93%)
May 23, 2014 17.11 17.11 17.11 0 -0.17(-0.98%)
May 22, 2014 17.35 17.38 17.28 17.28 4,313 -0.04(-0.23%)
May 21, 2014 17.14 17.36 17.13 17.32 13,848 -0.32(-1.84%)
May 20, 2014 17.61 17.74 17.57 17.64 21,271 -0.34(-1.92%)
May 19, 2014 17.95 18.05 17.95 17.99 17,567 -0.01(-0.06%)
May 16, 2014 17.80 18.00 17.74 18.00 27,782 +0.77(+4.47%)
May 15, 2014 17.06 17.37 17.00 17.23 37,947 +0.76(+4.61%)
May 14, 2014 16.40 16.51 16.38 16.47 23,598 -0.04(-0.24%)
May 13, 2014 16.56 16.56 16.45 16.51 24,762 -0.09(-0.54%)
May 12, 2014 16.62 16.73 16.60 16.60 39,000 -0.14(-0.83%)
May 09, 2014 16.66 16.75 16.65 16.74 17,603 -0.10(-0.60%)
May 08, 2014 16.60 16.89 16.60 16.84 28,220 +0.68(+4.21%)
May 07, 2014 16.04 16.27 16.03 16.16 233,853 -0.89(-5.22%)
May 06, 2014 16.94 17.16 16.93 17.05 14,152 +0.53(+3.21%)
May 05, 2014 16.51 16.62 16.44 16.52 13,419 +0.01(+0.06%)
May 02, 2014 16.62 16.62 16.46 16.51 16,013 -0.14(-0.87%)
May 01, 2014 16.67 16.74 16.62 16.66 9,672 -0.24(-1.45%)
Apr 30, 2014 16.88 16.97 16.84 16.90 20,385 +0.04(+0.21%)
Apr 29, 2014 16.81 16.88 16.77 16.86 13,064 +0.20(+1.22%)
Apr 28, 2014 16.68 16.78 16.62 16.66 10,854 +0.25(+1.52%)
Apr 25, 2014 16.50 16.52 16.39 16.41 46,921 -0.11(-0.67%)
Apr 24, 2014 16.57 16.64 16.40 16.52 58,988 +0.04(+0.24%)
Apr 23, 2014 16.47 16.53 16.38 16.48 18,973 -0.60(-3.51%)
Apr 22, 2014 17.12 17.15 17.08 17.08 27,602 +0.17(+1.01%)
Apr 21, 2014 16.83 16.93 16.82 16.91 16,940 -0.02(-0.12%)
Apr 17, 2014 16.93 16.93 16.93 0 +0.10(+0.59%)
Apr 16, 2014 16.86 16.95 16.78 16.83 272,631 +0.06(+0.36%)
Apr 15, 2014 16.90 16.91 16.62 16.77 315,802 -0.18(-1.03%)
Apr 14, 2014 16.93 17.00 16.89 16.95 280,239 +0.22(+1.32%)
Apr 11, 2014 16.73 16.80 16.71 16.73 0 +0.28(+1.73%)
Apr 10, 2014 16.75 16.75 16.44 16.44 77,804 -0.50(-2.95%)
Apr 09, 2014 16.97 16.97 16.85 16.94 134,182 -0.12(-0.70%)
Apr 08, 2014 17.05 17.11 16.89 17.06 173,821 -0.04(-0.23%)
Apr 07, 2014 17.15 17.19 17.02 17.10 19,760 +0.11(+0.65%)
Apr 04, 2014 17.08 17.12 16.99 16.99 0 -0.17(-0.99%)
Apr 03, 2014 17.32 17.32 17.16 17.16 81,370 -0.19(-1.10%)
Apr 02, 2014 17.27 17.35 17.25 17.35 22,561 -0.28(-1.59%)
Apr 01, 2014 17.68 17.72 17.56 17.63 17,274 -0.25(-1.40%)
Mar 31, 2014 17.88 17.94 17.83 17.88 34,102 -0.04(-0.22%)
Mar 28, 2014 17.83 17.98 17.83 17.92 0 +0.22(+1.24%)
Mar 27, 2014 17.71 17.80 17.67 17.70 22,163 +0.15(+0.85%)
Mar 26, 2014 17.74 17.75 17.51 17.55 22,850 +0.12(+0.69%)
Mar 25, 2014 17.39 17.54 17.37 17.43 21,844 -0.18(-1.02%)
Mar 24, 2014 17.67 17.67 17.48 17.61 19,426 +0.26(+1.50%)
Mar 21, 2014 17.46 17.47 17.32 17.35 0 +0.19(+1.08%)
Mar 20, 2014 17.27 17.33 17.15 17.16 72,941 -0.28(-1.58%)
Mar 19, 2014 17.63 17.68 17.35 17.44 23,735 -0.06(-0.34%)
Mar 18, 2014 17.30 17.50 17.30 17.50 22,618 +0.09(+0.52%)
Mar 17, 2014 17.28 17.45 17.20 17.41 34,703 +0.00(+0.00%)
Mar 14, 2014 17.25 17.42 17.18 17.41 0 +0.38(+2.23%)
Mar 13, 2014 17.36 17.36 16.89 17.03 56,589 -2.42(-12.44%)
Mar 12, 2014 19.35 19.53 19.31 19.45 28,541 +0.13(+0.67%)
Mar 11, 2014 19.37 19.47 19.23 19.32 41,341 -0.30(-1.53%)
Mar 10, 2014 19.72 20.03 19.46 19.62 41,072 -0.44(-2.19%)
Mar 07, 2014 20.23 20.23 19.93 20.06 0 +0.11(+0.55%)
Mar 06, 2014 19.78 19.96 19.76 19.95 19,506 +0.05(+0.25%)
Mar 05, 2014 19.75 19.91 19.75 19.90 27,165 +0.24(+1.22%)
Mar 04, 2014 19.61 19.69 19.59 19.66 13,645 +0.33(+1.71%)
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.