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 31, 2016 14.49 14.53 14.25 14.25 14,524 -0.18(-1.21%)
May 27, 2016 14.43 14.43 14.43 0 +0.04(+0.28%)
May 26, 2016 14.50 14.50 14.35 14.38 12,025 +0.00(+0.03%)
May 25, 2016 14.40 14.43 14.36 14.38 9,378 +0.07(+0.49%)
May 24, 2016 14.27 14.39 14.27 14.31 25,070 +0.42(+2.99%)
May 23, 2016 13.83 13.94 13.80 13.89 10,895 -0.09(-0.61%)
May 20, 2016 13.98 14.00 13.92 13.98 12,353 +0.24(+1.75%)
May 19, 2016 13.71 13.82 13.69 13.74 19,738 +0.01(+0.04%)
May 18, 2016 13.70 13.84 13.67 13.73 14,488 +0.05(+0.40%)
May 17, 2016 13.73 13.76 13.60 13.68 8,323 -0.03(-0.18%)
May 16, 2016 13.59 13.72 13.59 13.71 15,684 +0.18(+1.29%)
May 13, 2016 13.56 13.68 13.53 13.53 7,394 -0.03(-0.22%)
May 12, 2016 13.68 13.70 13.46 13.56 20,268 +0.23(+1.73%)
May 11, 2016 13.53 13.53 13.33 13.33 15,750 -0.44(-3.20%)
May 10, 2016 13.74 13.82 13.73 13.77 15,733 +0.14(+1.03%)
May 09, 2016 13.68 13.74 13.63 13.63 8,273 -0.13(-0.94%)
May 06, 2016 13.77 13.84 13.73 13.76 13,492 -0.14(-1.01%)
May 05, 2016 13.80 13.91 13.80 13.90 10,327 +0.27(+1.98%)
May 04, 2016 13.47 13.63 13.47 13.63 10,608 -0.23(-1.66%)
May 03, 2016 13.96 13.96 13.82 13.86 18,305 -0.23(-1.63%)
May 02, 2016 14.09 14.09 13.96 14.09 6,473 +0.15(+1.08%)
Apr 29, 2016 14.04 14.04 13.94 13.94 12,484 -0.04(-0.32%)
Apr 28, 2016 13.86 14.07 13.83 13.98 12,365 +0.27(+2.01%)
Apr 27, 2016 13.71 13.81 13.69 13.71 9,703 -0.13(-0.94%)
Apr 26, 2016 13.94 14.01 13.81 13.84 8,377 +0.05(+0.36%)
Apr 25, 2016 13.77 13.84 13.73 13.79 14,460 +0.03(+0.22%)
Apr 22, 2016 13.77 13.84 13.71 13.76 20,326 +0.11(+0.81%)
Apr 21, 2016 13.80 13.80 13.61 13.65 13,486 -0.13(-0.94%)
Apr 20, 2016 13.81 13.85 13.78 13.78 9,634 -0.14(-1.01%)
Apr 19, 2016 13.96 13.99 13.89 13.92 7,047 +0.05(+0.39%)
Apr 18, 2016 13.78 13.90 13.78 13.87 11,994 +0.01(+0.04%)
Apr 15, 2016 13.77 13.87 13.77 13.86 14,547 +0.03(+0.22%)
Apr 14, 2016 13.91 13.91 13.79 13.83 8,648 -0.26(-1.85%)
Apr 13, 2016 14.19 14.19 13.99 14.09 24,317 -0.34(-2.36%)
Apr 12, 2016 14.33 14.43 14.30 14.43 7,460 +0.11(+0.77%)
Apr 11, 2016 14.32 14.40 14.32 14.32 184,295 +0.12(+0.85%)
Apr 08, 2016 14.24 14.37 14.19 14.20 210,168 -0.08(-0.56%)
Apr 07, 2016 14.31 14.31 14.15 14.28 17,191 -0.17(-1.18%)
Apr 06, 2016 14.27 14.48 14.24 14.45 21,928 +0.25(+1.76%)
Apr 05, 2016 14.22 14.26 14.16 14.20 5,537 -0.28(-1.93%)
Apr 04, 2016 14.45 14.48 14.37 14.48 21,581 +0.14(+0.98%)
Apr 01, 2016 14.07 14.34 14.05 14.34 10,849 +0.05(+0.35%)
Mar 31, 2016 14.50 14.53 14.29 14.29 10,296 -0.26(-1.79%)
Mar 30, 2016 14.67 14.72 14.55 14.55 32,900 +0.18(+1.25%)
Mar 29, 2016 14.29 14.41 14.21 14.37 12,285 -0.01(-0.07%)
Mar 28, 2016 14.26 14.43 14.17 14.38 8,894 +0.13(+0.91%)
Mar 24, 2016 14.25 14.25 14.25 0 -0.07(-0.49%)
Mar 23, 2016 14.42 14.49 14.28 14.32 14,928 -0.13(-0.90%)
Mar 22, 2016 14.39 14.54 14.37 14.45 8,618 -0.18(-1.23%)
Mar 21, 2016 14.44 14.64 14.36 14.63 5,770 +0.03(+0.21%)
Mar 18, 2016 14.58 14.66 14.50 14.60 11,944 -0.17(-1.15%)
Mar 17, 2016 14.75 14.89 14.75 14.77 8,512 +0.48(+3.36%)
Mar 16, 2016 14.19 14.45 14.06 14.29 25,471 +0.05(+0.35%)
Mar 15, 2016 14.29 14.29 14.20 14.24 15,480 -0.12(-0.87%)
Mar 14, 2016 14.42 14.62 14.35 14.37 13,776 +0.02(+0.10%)
Mar 11, 2016 14.29 14.48 14.29 14.35 32,093 +0.54(+3.91%)
Mar 10, 2016 13.95 13.95 13.76 13.81 20,642 -0.71(-4.89%)
Mar 09, 2016 14.36 14.52 14.33 14.52 13,346 +0.02(+0.14%)
Mar 08, 2016 14.58 14.59 14.43 14.50 8,702 -0.52(-3.46%)
Mar 07, 2016 14.94 15.03 14.88 15.02 7,949 +0.02(+0.13%)
Mar 04, 2016 14.90 14.99 14.90 15.00 6,388 +0.17(+1.15%)
Mar 03, 2016 14.70 14.83 14.68 14.83 10,118 +0.31(+2.13%)
Mar 02, 2016 14.52 14.63 14.43 14.52 12,530 +0.21(+1.43%)
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.