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, 2018 16.49 16.50 16.28 16.36 10,132 -0.11(-0.67%)
May 30, 2018 16.40 16.46 16.36 16.46 9,972 +0.34(+2.11%)
May 29, 2018 16.20 16.25 16.11 16.12 4,851 -0.26(-1.56%)
May 25, 2018 16.38 16.38 16.38 0 -0.01(-0.09%)
May 24, 2018 16.55 16.56 16.36 16.39 7,577 -0.57(-3.34%)
May 23, 2018 16.93 16.96 16.83 16.96 6,766 -0.27(-1.57%)
May 22, 2018 17.21 17.23 17.17 17.23 4,473 +0.07(+0.41%)
May 21, 2018 17.14 17.20 17.12 17.16 4,406 +0.05(+0.29%)
May 18, 2018 17.02 17.14 17.02 17.11 6,323 -0.05(-0.29%)
May 17, 2018 17.05 17.16 17.05 17.16 7,027 +0.17(+1.00%)
May 16, 2018 16.95 17.28 16.95 16.99 5,541 -0.04(-0.23%)
May 15, 2018 16.93 17.05 16.93 17.03 5,649 +0.02(+0.12%)
May 14, 2018 16.96 17.05 16.96 17.01 6,828 -0.10(-0.58%)
May 11, 2018 17.12 17.21 17.09 17.11 7,034 +0.09(+0.53%)
May 10, 2018 17.04 17.12 16.93 17.02 16,207 +0.35(+2.10%)
May 09, 2018 16.56 16.68 16.56 16.67 7,882 +0.00(+0.00%)
May 08, 2018 16.48 16.67 16.48 16.67 7,980 -0.03(-0.18%)
May 07, 2018 16.44 16.72 16.44 16.70 7,054 +0.02(+0.12%)
May 04, 2018 16.54 16.70 16.52 16.68 34,960 +0.16(+0.97%)
May 03, 2018 16.55 16.55 16.45 16.52 19,813 +0.30(+1.88%)
May 02, 2018 16.25 16.34 16.20 16.21 25,868 -0.11(-0.64%)
May 01, 2018 16.41 16.41 16.14 16.32 24,398 -0.40(-2.39%)
Apr 30, 2018 16.69 16.73 16.65 16.72 10,530 +0.15(+0.90%)
Apr 27, 2018 16.36 16.78 16.36 16.57 11,701 +0.16(+0.98%)
Apr 26, 2018 16.39 16.41 16.31 16.41 4,653 +0.11(+0.67%)
Apr 25, 2018 16.28 16.34 16.25 16.30 11,091 +0.05(+0.31%)
Apr 24, 2018 16.20 16.32 16.20 16.25 4,617 -0.13(-0.79%)
Apr 23, 2018 16.34 16.39 16.31 16.38 5,726 -0.03(-0.15%)
Apr 20, 2018 16.50 16.50 16.38 16.41 6,958 -0.02(-0.09%)
Apr 19, 2018 16.55 16.61 16.38 16.42 8,335 -0.18(-1.08%)
Apr 18, 2018 16.60 16.62 16.57 16.60 4,664 -0.12(-0.72%)
Apr 17, 2018 16.73 16.85 16.58 16.72 6,009 +0.10(+0.60%)
Apr 16, 2018 16.63 16.67 16.60 16.62 19,475 +0.16(+0.97%)
Apr 13, 2018 16.43 16.52 16.40 16.46 14,180 +0.07(+0.43%)
Apr 12, 2018 16.33 16.41 16.32 16.39 3,925 +0.14(+0.86%)
Apr 11, 2018 16.34 16.34 16.19 16.25 5,601 +0.29(+1.85%)
Apr 10, 2018 15.88 16.00 15.88 15.96 5,603 +0.12(+0.73%)
Apr 09, 2018 15.94 15.95 15.83 15.84 12,168 +0.14(+0.89%)
Apr 06, 2018 15.73 15.82 15.66 15.70 8,503 +0.01(+0.06%)
Apr 05, 2018 15.69 15.76 15.64 15.69 9,265 +0.15(+0.97%)
Apr 04, 2018 15.46 15.54 15.38 15.54 17,697 +0.61(+4.12%)
Apr 03, 2018 14.89 15.10 14.85 14.93 37,451 +0.06(+0.37%)
Apr 02, 2018 15.09 15.09 14.74 14.87 17,440 -0.12(-0.83%)
Mar 29, 2018 14.99 14.99 14.99 0 +0.38(+2.56%)
Mar 28, 2018 14.59 14.82 14.59 14.62 12,956 +0.19(+1.32%)
Mar 27, 2018 14.55 14.57 14.43 14.43 21,311 -0.19(-1.30%)
Mar 26, 2018 14.52 14.64 14.49 14.62 28,862 +0.21(+1.46%)
Mar 23, 2018 14.59 14.59 14.41 14.41 24,069 -0.05(-0.35%)
Mar 22, 2018 14.54 14.60 14.46 14.46 17,488 -0.18(-1.26%)
Mar 21, 2018 14.69 14.69 14.60 14.64 14,576 +0.03(+0.17%)
Mar 20, 2018 14.69 14.73 14.60 14.62 9,356 -0.02(-0.14%)
Mar 19, 2018 14.62 14.80 14.56 14.64 13,799 -0.06(-0.41%)
Mar 16, 2018 14.70 14.84 14.70 14.70 8,272 -0.07(-0.47%)
Mar 15, 2018 14.93 14.93 14.70 14.77 12,434 -0.26(-1.70%)
Mar 14, 2018 15.10 15.20 14.95 15.03 27,878 -0.76(-4.84%)
Mar 13, 2018 15.78 16.02 15.75 15.79 24,960 +0.03(+0.19%)
Mar 12, 2018 15.88 15.92 15.66 15.76 68,418 -0.04(-0.25%)
Mar 09, 2018 15.77 15.81 15.74 15.80 6,055 +0.26(+1.64%)
Mar 08, 2018 15.72 15.76 15.50 15.54 10,022 -0.18(-1.14%)
Mar 07, 2018 15.72 15.75 15.63 15.72 13,954 +0.03(+0.16%)
Mar 06, 2018 15.69 15.75 15.64 15.70 18,650 +0.02(+0.13%)
Mar 05, 2018 15.66 15.68 15.60 15.68 10,332 +0.24(+1.55%)
Mar 02, 2018 15.36 15.45 15.35 15.44 14,517 +0.01(+0.10%)
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.