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, 2019 12.56 12.59 12.51 12.59 99,400 +0.00(+0.00%)
May 30, 2019 12.58 12.64 12.57 12.59 79,874 +0.00(+0.00%)
May 29, 2019 12.63 12.65 12.55 12.59 148,543 -0.20(-1.53%)
May 28, 2019 12.85 12.86 12.70 12.79 98,495 +0.01(+0.04%)
May 24, 2019 12.77 12.83 12.74 12.78 36,300 +0.12(+0.95%)
May 23, 2019 12.62 12.69 12.41 12.66 28,002 -0.72(-5.38%)
May 22, 2019 13.46 13.48 13.38 13.38 21,618 -0.19(-1.40%)
May 21, 2019 13.55 13.71 13.55 13.57 69,597 +0.09(+0.67%)
May 20, 2019 13.52 13.55 13.47 13.48 30,342 -0.07(-0.52%)
May 17, 2019 13.45 13.57 13.45 13.55 38,800 -0.10(-0.73%)
May 16, 2019 13.76 13.78 13.65 13.65 55,213 -0.30(-2.15%)
May 15, 2019 13.95 14.01 13.92 13.95 127,263 -0.06(-0.43%)
May 14, 2019 13.82 14.04 13.82 14.01 58,862 +0.10(+0.72%)
May 13, 2019 13.92 13.98 13.86 13.91 37,405 -0.32(-2.25%)
May 10, 2019 14.19 14.24 14.11 14.23 26,600 +0.27(+1.93%)
May 09, 2019 13.82 14.00 13.82 13.96 50,640 -0.08(-0.57%)
May 08, 2019 14.03 14.09 13.97 14.04 109,642 -0.15(-1.06%)
May 07, 2019 14.10 14.19 13.68 14.19 23,886 -0.02(-0.16%)
May 06, 2019 14.29 14.29 14.15 14.21 12,182 -0.11(-0.75%)
May 03, 2019 14.15 14.35 14.15 14.32 35,500 +0.22(+1.56%)
May 02, 2019 14.10 14.15 14.04 14.10 12,190 -0.21(-1.43%)
May 01, 2019 14.34 14.41 14.28 14.30 12,395 +0.06(+0.42%)
Apr 30, 2019 14.28 14.29 14.21 14.24 49,362 +0.02(+0.18%)
Apr 29, 2019 14.21 14.25 14.07 14.22 51,216 -0.08(-0.59%)
Apr 26, 2019 14.29 14.35 14.28 14.30 17,000 +0.23(+1.67%)
Apr 25, 2019 14.10 14.17 14.07 14.07 46,884 -0.29(-2.05%)
Apr 24, 2019 14.49 14.53 14.36 14.37 36,475 -0.29(-2.01%)
Apr 23, 2019 14.59 14.70 14.59 14.66 51,462 +0.04(+0.27%)
Apr 22, 2019 14.76 14.76 14.51 14.62 38,701 +0.04(+0.31%)
Apr 18, 2019 14.57 14.60 14.53 14.57 53,700 -0.07(-0.44%)
Apr 17, 2019 14.67 14.71 14.60 14.64 16,475 -0.06(-0.41%)
Apr 16, 2019 14.75 14.80 14.67 14.70 42,712 -0.12(-0.78%)
Apr 15, 2019 14.80 14.84 14.71 14.81 48,524 +0.21(+1.40%)
Apr 12, 2019 14.70 14.81 14.58 14.61 50,500 -0.05(-0.38%)
Apr 11, 2019 14.62 14.71 14.59 14.66 29,495 +0.06(+0.41%)
Apr 10, 2019 14.50 14.66 14.49 14.61 54,024 -0.04(-0.24%)
Apr 09, 2019 14.77 14.77 14.62 14.64 31,489 -0.36(-2.40%)
Apr 08, 2019 15.01 15.03 14.93 15.00 13,515 +0.01(+0.03%)
Apr 05, 2019 14.95 15.02 14.92 14.99 14,800 -0.18(-1.15%)
Apr 04, 2019 15.27 15.27 15.09 15.17 9,712 -0.10(-0.65%)
Apr 03, 2019 15.21 15.28 15.21 15.27 35,246 +0.24(+1.60%)
Apr 02, 2019 14.94 15.07 14.87 15.03 36,298 +0.01(+0.10%)
Apr 01, 2019 15.00 15.03 14.94 15.02 10,990 +0.08(+0.54%)
Mar 29, 2019 14.91 14.97 14.88 14.94 20,700 +0.10(+0.67%)
Mar 28, 2019 14.97 14.98 14.81 14.84 40,989 -0.30(-2.01%)
Mar 27, 2019 15.04 15.18 14.99 15.14 29,009 +0.19(+1.24%)
Mar 26, 2019 15.02 15.02 14.91 14.96 42,712 +0.07(+0.47%)
Mar 25, 2019 14.81 14.91 14.81 14.88 14,385 -0.03(-0.17%)
Mar 22, 2019 15.03 15.03 14.88 14.91 10,100 +0.09(+0.61%)
Mar 21, 2019 14.78 14.83 14.59 14.82 27,327 -0.12(-0.77%)
Mar 20, 2019 14.91 15.03 14.89 14.94 22,715 -0.24(-1.58%)
Mar 19, 2019 15.24 15.26 15.14 15.18 30,158 +0.18(+1.17%)
Mar 18, 2019 14.90 15.08 14.90 15.00 19,906 +0.21(+1.45%)
Mar 15, 2019 14.79 14.83 14.71 14.79 23,200 -0.22(-1.47%)
Mar 14, 2019 14.98 15.06 14.95 15.01 14,615 -0.05(-0.37%)
Mar 13, 2019 14.96 15.08 14.95 15.06 11,825 +0.24(+1.59%)
Mar 12, 2019 14.91 15.02 14.78 14.82 34,995 -0.07(-0.44%)
Mar 11, 2019 14.85 14.91 14.81 14.89 19,605 +0.13(+0.91%)
Mar 08, 2019 14.78 14.81 14.69 14.76 38,700 -0.20(-1.34%)
Mar 07, 2019 14.99 15.04 14.93 14.96 33,591 -0.26(-1.68%)
Mar 06, 2019 15.23 15.23 15.10 15.21 23,096 -0.06(-0.39%)
Mar 05, 2019 15.20 15.30 15.19 15.27 14,283 +0.05(+0.33%)
Mar 04, 2019 15.27 15.28 15.16 15.22 15,320 -0.20(-1.30%)
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.