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 29, 2020 11.57 11.57 11.39 11.50 20,400 +0.13(+1.17%)
May 28, 2020 11.43 11.55 11.34 11.37 59,319 +0.24(+2.16%)
May 27, 2020 11.02 11.15 11.00 11.13 62,763 -0.09(-0.80%)
May 26, 2020 11.03 11.22 10.96 11.22 55,511 +0.21(+1.91%)
May 22, 2020 10.93 11.27 10.87 11.01 11,400 +0.01(+0.09%)
May 21, 2020 10.96 11.24 10.96 11.00 27,222 -0.35(-3.04%)
May 20, 2020 11.35 11.55 11.26 11.35 35,167 -0.00(-0.04%)
May 19, 2020 11.37 11.71 11.34 11.35 85,563 -0.22(-1.90%)
May 18, 2020 11.46 11.57 11.39 11.57 23,667 +0.12(+1.02%)
May 15, 2020 11.49 11.55 11.40 11.45 19,700 -0.18(-1.52%)
May 14, 2020 11.65 11.91 11.55 11.63 21,819 -0.17(-1.44%)
May 13, 2020 12.03 12.07 11.80 11.80 109,330 -0.05(-0.42%)
May 12, 2020 12.06 12.11 11.79 11.85 259,504 +0.35(+3.04%)
May 11, 2020 11.61 11.72 11.49 11.50 11,227 -0.05(-0.43%)
May 08, 2020 11.50 11.90 11.50 11.55 9,600 -0.20(-1.70%)
May 07, 2020 11.84 11.84 11.43 11.75 91,118 +0.39(+3.48%)
May 06, 2020 11.62 11.62 11.31 11.36 58,822 -0.08(-0.74%)
May 05, 2020 11.49 11.60 11.41 11.44 287,274 -0.02(-0.17%)
May 04, 2020 11.66 11.66 11.43 11.46 25,315 -0.04(-0.35%)
May 01, 2020 11.56 12.05 11.47 11.50 20,100 -0.25(-2.13%)
Apr 30, 2020 11.68 11.75 11.55 11.75 23,939 +0.00(+0.00%)
Apr 29, 2020 11.79 11.82 11.66 11.75 12,311 -0.04(-0.34%)
Apr 28, 2020 11.67 12.00 11.67 11.79 20,530 +0.15(+1.29%)
Apr 27, 2020 11.49 11.79 11.49 11.64 30,283 -0.08(-0.68%)
Apr 24, 2020 11.64 11.80 11.63 11.72 23,600 +0.08(+0.69%)
Apr 23, 2020 11.73 11.80 11.64 11.64 43,098 -0.14(-1.23%)
Apr 22, 2020 11.76 11.88 11.68 11.79 22,626 +0.15(+1.33%)
Apr 21, 2020 11.59 11.68 11.48 11.63 48,271 +0.09(+0.78%)
Apr 20, 2020 11.63 11.74 11.50 11.54 21,763 -0.25(-2.11%)
Apr 17, 2020 11.71 11.82 11.61 11.79 27,500 +0.29(+2.51%)
Apr 16, 2020 11.45 11.59 11.24 11.50 26,150 +0.03(+0.26%)
Apr 15, 2020 11.47 11.64 11.40 11.47 19,402 -0.09(-0.78%)
Apr 14, 2020 11.46 11.87 11.46 11.56 85,123 +0.25(+2.21%)
Apr 13, 2020 11.24 11.86 11.24 11.31 26,799 +0.04(+0.35%)
Apr 09, 2020 11.33 11.47 11.24 11.27 35,800 +0.07(+0.58%)
Apr 08, 2020 11.03 11.29 11.00 11.20 28,887 -0.11(-0.93%)
Apr 07, 2020 11.61 11.61 11.12 11.31 54,820 -0.07(-0.62%)
Apr 06, 2020 11.43 11.43 11.24 11.38 109,564 -0.08(-0.70%)
Apr 03, 2020 11.65 11.65 11.29 11.46 41,900 +0.23(+2.05%)
Apr 02, 2020 11.30 11.38 11.07 11.23 49,498 +0.10(+0.90%)
Apr 01, 2020 11.14 11.35 11.13 11.13 29,178 +0.10(+0.93%)
Mar 31, 2020 11.13 11.50 10.96 11.03 73,976 -0.35(-3.10%)
Mar 30, 2020 11.22 11.52 11.22 11.38 97,123 +0.10(+0.89%)
Mar 27, 2020 10.85 11.60 10.70 11.28 65,900 +0.36(+3.30%)
Mar 26, 2020 10.46 11.31 10.46 10.92 64,517 +0.47(+4.50%)
Mar 25, 2020 10.40 10.49 10.12 10.45 30,504 -0.20(-1.88%)
Mar 24, 2020 10.57 10.81 10.36 10.65 97,326 +0.40(+3.90%)
Mar 23, 2020 10.62 10.78 10.00 10.25 46,637 -0.37(-3.46%)
Mar 20, 2020 10.69 11.19 10.54 10.62 80,000 -0.38(-3.48%)
Mar 19, 2020 10.78 11.51 10.78 11.00 94,519 -0.25(-2.22%)
Mar 18, 2020 11.92 11.99 10.58 11.25 58,590 +0.36(+3.31%)
Mar 17, 2020 10.05 11.23 9.940 10.89 77,573 +0.91(+9.11%)
Mar 16, 2020 10.15 10.38 9.850 9.981 75,106 -1.21(-10.80%)
Mar 13, 2020 11.00 11.19 10.45 11.19 219,700 -0.06(-0.53%)
Mar 12, 2020 10.61 11.25 10.34 11.25 108,633 -0.21(-1.83%)
Mar 11, 2020 11.84 11.86 11.30 11.46 53,497 -0.35(-2.94%)
Mar 10, 2020 11.84 11.94 11.51 11.81 264,969 +0.19(+1.61%)
Mar 09, 2020 11.80 12.11 11.62 11.62 200,401 -0.58(-4.75%)
Mar 06, 2020 11.99 12.23 11.95 12.20 207,100 +0.34(+2.87%)
Mar 05, 2020 11.98 12.04 11.82 11.86 243,162 -0.13(-1.08%)
Mar 04, 2020 11.87 11.99 11.77 11.99 92,776 +0.82(+7.34%)
Mar 03, 2020 11.34 11.42 11.12 11.17 329,010 -0.44(-3.79%)
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.