Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Morrison (Wm) Supermarkets

Date Open High Low Close* Volume
15/11/2017 208.60p 209.50p 205.20p 207.00p 13143287
14/11/2017 210.00p 211.77p 205.00p 208.60p 12549228
13/11/2017 216.50p 216.50p 210.04p 210.20p 7710795
10/11/2017 218.00p 218.00p 215.30p 216.10p 5620866
09/11/2017 216.70p 217.30p 213.40p 217.10p 14788591
08/11/2017 214.20p 217.30p 214.20p 217.30p 8061306
07/11/2017 217.00p 217.00p 214.90p 215.00p 5661471
06/11/2017 218.40p 218.60p 215.40p 216.90p 7658901
03/11/2017 222.60p 225.00p 218.70p 219.00p 9178835
02/11/2017 222.90p 225.40p 220.60p 222.90p 12266303
01/11/2017 224.30p 225.80p 223.60p 224.00p 9200874
31/10/2017 225.70p 227.62p 224.20p 224.20p 7202869
30/10/2017 228.00p 228.60p 225.90p 226.50p 7510018
27/10/2017 231.80p 231.90p 228.30p 228.60p 8268908
26/10/2017 231.00p 232.00p 229.90p 231.20p 6814291
25/10/2017 229.60p 231.30p 228.90p 230.00p 6719891
24/10/2017 231.00p 232.50p 230.30p 230.40p 6830035
23/10/2017 235.00p 235.00p 231.80p 232.20p 5880870
20/10/2017 235.90p 236.00p 234.40p 235.20p 7260407
19/10/2017 234.60p 235.60p 233.26p 234.90p 19168156
18/10/2017 235.60p 235.87p 233.47p 234.90p 10446182
17/10/2017 234.10p 238.20p 233.83p 235.00p 10159316
16/10/2017 236.00p 236.48p 234.00p 234.50p 7202258
13/10/2017 236.70p 237.10p 234.80p 234.90p 8558399
12/10/2017 234.40p 236.40p 233.40p 236.40p 5938989
11/10/2017 235.60p 235.70p 232.60p 233.60p 7753608
10/10/2017 232.20p 234.30p 231.70p 234.30p 5564688
09/10/2017 230.80p 233.00p 230.80p 232.30p 5376202
06/10/2017 233.00p 233.20p 230.40p 232.10p 5537533
05/10/2017 231.70p 234.50p 231.70p 233.10p 5671995
04/10/2017 237.00p 237.40p 230.30p 231.90p 11160571
03/10/2017 233.80p 239.10p 233.00p 236.60p 14861109
02/10/2017 234.10p 236.00p 234.10p 235.80p 6645640
29/09/2017 234.10p 236.90p 233.70p 234.10p 7155784
28/09/2017 232.40p 234.30p 232.40p 234.30p 6975068
27/09/2017 235.00p 235.70p 233.80p 234.80p 6768700
26/09/2017 233.60p 235.60p 233.20p 234.40p 6740420
25/09/2017 234.40p 235.00p 232.40p 234.00p 5455511
22/09/2017 234.20p 235.40p 232.80p 234.70p 8197384
21/09/2017 235.90p 237.10p 232.40p 234.30p 12051359
20/09/2017 236.20p 236.40p 234.30p 236.00p 11262202
19/09/2017 230.40p 236.60p 227.90p 235.70p 10901984
18/09/2017 232.80p 234.00p 228.40p 231.10p 9487724
15/09/2017 232.70p 235.60p 230.70p 231.20p 19443540
14/09/2017 243.00p 244.00p 227.20p 232.40p 25125848
13/09/2017 243.50p 246.20p 240.30p 245.00p 6769085
12/09/2017 246.60p 248.00p 243.10p 243.70p 7464408
11/09/2017 249.00p 250.30p 246.10p 246.90p 4784120
08/09/2017 247.80p 248.80p 246.30p 248.30p 4165957
07/09/2017 246.50p 248.50p 244.90p 247.90p 3865888
06/09/2017 244.50p 247.50p 243.50p 246.30p 4653111
05/09/2017 245.20p 247.00p 244.40p 244.90p 4388320
04/09/2017 244.00p 247.20p 244.00p 246.00p 3402599
01/09/2017 246.40p 247.70p 245.00p 245.40p 5491904
31/08/2017 245.90p 246.50p 242.20p 246.00p 9311313
30/08/2017 243.10p 246.70p 242.10p 245.20p 6654701
29/08/2017 251.20p 251.20p 242.00p 242.10p 12379631
25/08/2017 252.30p 252.30p 248.70p 251.40p 4410990
24/08/2017 253.70p 254.40p 251.70p 252.30p 5775404
23/08/2017 248.80p 253.40p 248.70p 252.90p 10155319
22/08/2017 245.50p 249.40p 244.80p 249.10p 7100006
21/08/2017 242.00p 245.20p 241.10p 244.70p 6002389
18/08/2017 245.60p 245.60p 241.80p 243.60p 9222666
17/08/2017 249.00p 250.10p 245.30p 246.30p 8343193
16/08/2017 248.10p 250.30p 247.90p 249.10p 4281221
15/08/2017 246.40p 248.40p 244.70p 247.40p 5398132
14/08/2017 247.50p 247.90p 244.90p 245.80p 5366644
11/08/2017 246.40p 247.50p 243.60p 247.00p 5400152
10/08/2017 249.50p 249.50p 245.20p 246.40p 4505551
09/08/2017 248.60p 249.50p 247.30p 249.50p 3726717
08/08/2017 250.50p 250.50p 248.20p 249.40p 4421924
07/08/2017 250.10p 250.60p 247.70p 250.20p 4593672
04/08/2017 248.50p 250.70p 247.00p 249.80p 6464867
03/08/2017 245.70p 249.60p 244.00p 248.20p 7579423
02/08/2017 245.80p 247.70p 243.60p 245.20p 8818649
01/08/2017 243.20p 243.30p 241.50p 242.70p 5819797
31/07/2017 239.90p 242.00p 238.90p 240.40p 6553647
28/07/2017 243.60p 244.10p 239.80p 240.60p 6282200
27/07/2017 242.90p 244.30p 240.70p 244.30p 5931517
26/07/2017 242.20p 243.90p 240.80p 243.60p 6401548
25/07/2017 247.60p 247.60p 239.50p 241.20p 13626190
24/07/2017 249.10p 251.90p 244.90p 246.60p 12928280
21/07/2017 249.20p 251.00p 247.70p 249.30p 6418764
20/07/2017 248.70p 251.10p 248.10p 249.50p 5446908
19/07/2017 248.40p 250.20p 246.50p 248.40p 8451293
18/07/2017 247.60p 248.80p 245.70p 247.20p 8304436
17/07/2017 246.00p 249.30p 245.00p 247.60p 6084685
14/07/2017 247.20p 247.70p 243.70p 246.00p 7112862
13/07/2017 244.70p 248.30p 244.70p 245.90p 7229254
12/07/2017 243.70p 245.90p 243.70p 244.40p 6639342
11/07/2017 247.10p 249.20p 242.60p 243.60p 8357142
10/07/2017 242.10p 243.40p 241.80p 242.80p 7496041
07/07/2017 240.50p 241.30p 238.20p 241.10p 6296301
06/07/2017 239.50p 240.70p 237.60p 240.40p 6274246
05/07/2017 237.30p 241.20p 237.30p 240.00p 6459494
04/07/2017 237.00p 238.70p 235.90p 236.70p 4724458
03/07/2017 240.90p 242.40p 236.80p 237.60p 13097398
30/06/2017 238.40p 241.90p 237.30p 241.20p 12682996
29/06/2017 242.80p 244.00p 239.20p 239.50p 11021090
28/06/2017 241.40p 244.20p 240.90p 241.90p 6263580
27/06/2017 240.60p 242.60p 240.00p 241.20p 4649909
26/06/2017 241.70p 242.10p 240.20p 240.80p 4007236
23/06/2017 241.30p 241.30p 235.60p 240.70p 6741071
22/06/2017 247.40p 247.40p 240.30p 241.00p 12538919
21/06/2017 247.30p 248.40p 245.00p 247.70p 12716039
20/06/2017 244.80p 250.00p 244.60p 247.50p 14033714
19/06/2017 240.00p 245.50p 240.00p 244.50p 9824771
16/06/2017 240.60p 243.60p 232.26p 242.60p 32127182
15/06/2017 244.60p 244.70p 238.99p 239.90p 8159642
14/06/2017 244.20p 246.40p 244.20p 244.70p 5835675
13/06/2017 244.70p 245.10p 243.60p 244.40p 5100929
12/06/2017 243.40p 244.60p 241.80p 243.80p 5459362
09/06/2017 242.70p 245.34p 241.20p 244.30p 7677493
08/06/2017 244.50p 245.40p 242.70p 243.50p 7699181
07/06/2017 243.40p 248.10p 242.89p 244.00p 9428766
06/06/2017 243.80p 244.70p 240.70p 243.60p 8226286
05/06/2017 246.50p 247.31p 243.40p 244.10p 7179424
02/06/2017 248.30p 248.30p 246.10p 247.10p 5868867
01/06/2017 247.00p 248.00p 246.20p 247.10p 5377521
31/05/2017 248.20p 248.40p 244.98p 246.20p 13732761
30/05/2017 247.00p 248.40p 246.10p 247.60p 8285251
26/05/2017 245.10p 247.80p 244.20p 247.40p 8671167
25/05/2017 243.00p 246.30p 241.00p 245.40p 12513937
24/05/2017 245.60p 247.10p 243.80p 245.60p 9019196
23/05/2017 245.80p 246.40p 243.50p 245.10p 6934961
22/05/2017 241.40p 246.00p 240.50p 245.20p 7788045
19/05/2017 242.90p 243.12p 239.40p 242.50p 8306999
18/05/2017 242.60p 243.30p 240.40p 242.10p 10597479
17/05/2017 243.90p 246.20p 240.20p 242.20p 8363332
16/05/2017 242.30p 244.50p 241.50p 243.90p 7162403
15/05/2017 242.40p 242.50p 239.70p 241.90p 7277748
12/05/2017 241.90p 243.70p 240.94p 242.30p 5251573
11/05/2017 242.30p 243.30p 240.70p 242.10p 10350651
10/05/2017 239.40p 242.90p 238.06p 242.30p 8020923
09/05/2017 239.00p 242.70p 239.00p 241.00p 8928165
08/05/2017 239.00p 240.70p 237.60p 239.40p 6255024
05/05/2017 234.40p 239.40p 234.40p 239.10p 9309886
04/05/2017 243.00p 243.60p 233.20p 234.40p 13790509
03/05/2017 241.50p 243.60p 238.90p 239.00p 12037851
02/05/2017 241.20p 244.10p 240.00p 242.40p 12114684
28/04/2017 234.80p 241.20p 234.56p 239.90p 15446363
27/04/2017 233.80p 235.40p 232.00p 234.40p 7901333
26/04/2017 233.90p 237.00p 233.01p 234.80p 6932757
25/04/2017 231.20p 235.40p 228.10p 233.30p 9762966
24/04/2017 235.50p 237.00p 231.40p 231.40p 9870304
21/04/2017 231.40p 232.70p 230.30p 231.30p 10091348
20/04/2017 233.80p 234.90p 231.90p 231.90p 7428164
19/04/2017 228.20p 235.00p 228.20p 233.40p 10779781
18/04/2017 234.40p 234.90p 228.00p 228.10p 10721898
13/04/2017 232.00p 235.70p 231.72p 234.40p 10200797
12/04/2017 234.00p 235.30p 230.60p 232.00p 11642111
11/04/2017 233.90p 236.90p 233.90p 236.10p 8779621
10/04/2017 232.90p 235.00p 232.50p 234.60p 5749608
07/04/2017 230.60p 235.00p 230.30p 234.20p 7044328
06/04/2017 230.50p 232.40p 229.30p 230.70p 7752181
05/04/2017 232.00p 233.40p 230.60p 232.30p 9931462
04/04/2017 237.60p 238.35p 230.60p 230.90p 12146524
03/04/2017 239.90p 239.90p 236.90p 237.70p 8003089
31/03/2017 242.70p 242.70p 238.40p 240.00p 9760746
30/03/2017 246.50p 247.00p 235.65p 242.30p 15229546
29/03/2017 235.60p 238.20p 234.30p 237.20p 6870240
28/03/2017 237.00p 237.70p 233.80p 235.40p 7798257
27/03/2017 235.40p 237.10p 233.70p 236.80p 6228665
24/03/2017 235.00p 237.20p 233.00p 235.80p 5982496
23/03/2017 232.60p 234.90p 232.00p 234.50p 5404170
22/03/2017 236.50p 236.50p 230.70p 232.30p 13495350
21/03/2017 237.30p 238.50p 235.60p 236.00p 8183642
20/03/2017 237.40p 239.00p 235.80p 237.50p 8887012
17/03/2017 234.70p 238.90p 234.10p 238.40p 12876798
16/03/2017 240.20p 240.30p 234.95p 235.50p 14974529
15/03/2017 234.70p 240.40p 234.31p 239.60p 17626212
14/03/2017 233.70p 235.30p 232.70p 235.00p 9756655
13/03/2017 233.50p 235.23p 231.60p 233.10p 10510777
10/03/2017 231.70p 235.60p 231.10p 234.20p 17104828
09/03/2017 240.10p 241.80p 229.10p 230.80p 39940508
08/03/2017 244.40p 249.92p 243.10p 247.00p 12524589
07/03/2017 246.40p 248.30p 243.70p 245.50p 11141997
06/03/2017 244.90p 247.40p 244.10p 247.00p 14930293
03/03/2017 244.80p 246.80p 241.50p 243.60p 12443879
02/03/2017 243.10p 244.50p 242.10p 244.20p 9429958
01/03/2017 243.80p 245.50p 241.83p 244.40p 11126679
28/02/2017 243.60p 244.60p 240.90p 242.60p 12664751
27/02/2017 245.50p 246.30p 243.10p 243.80p 10724277
24/02/2017 247.90p 250.00p 243.00p 244.50p 12593309
23/02/2017 247.60p 250.00p 247.50p 248.40p 13585723
22/02/2017 244.70p 248.60p 244.60p 247.90p 9530003
21/02/2017 249.50p 250.00p 244.40p 245.20p 11977835
20/02/2017 248.80p 249.54p 247.30p 249.30p 7245222
17/02/2017 249.50p 250.00p 247.20p 248.90p 9299234
16/02/2017 248.20p 249.40p 246.20p 249.30p 15335979
15/02/2017 247.80p 249.60p 246.60p 248.80p 10542628
14/02/2017 247.50p 248.20p 246.20p 247.10p 7031240
13/02/2017 247.40p 248.52p 246.40p 247.80p 5826515
10/02/2017 247.50p 248.80p 246.38p 247.50p 9054627
09/02/2017 246.10p 247.50p 245.58p 247.00p 10922009
08/02/2017 243.00p 246.90p 242.40p 246.40p 17175354
07/02/2017 239.40p 244.60p 239.20p 243.60p 19147442
06/02/2017 240.10p 241.40p 238.70p 239.40p 11781064
03/02/2017 237.80p 241.50p 236.60p 240.50p 15261447
02/02/2017 238.60p 239.60p 235.70p 237.50p 13425044

*Close Price adjusted for both dividends and splits