Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/12/2009 276.90p 279.30p 275.50p 277.70p 4290278
14/12/2009 279.90p 279.90p 275.30p 275.70p 7397510
11/12/2009 280.60p 282.80p 275.70p 277.10p 13400895
10/12/2009 276.30p 281.18p 275.20p 280.60p 9224326
09/12/2009 280.40p 280.40p 274.30p 276.30p 11199823
08/12/2009 278.10p 280.50p 276.20p 279.70p 14987988
07/12/2009 280.00p 281.50p 276.30p 280.00p 5270494
04/12/2009 279.10p 282.00p 278.20p 279.70p 7572931
03/12/2009 281.10p 283.30p 277.60p 280.50p 6919510
02/12/2009 280.00p 283.30p 278.20p 278.60p 9117799
01/12/2009 276.70p 280.00p 274.10p 279.50p 8067309
30/11/2009 276.90p 278.30p 274.90p 275.30p 12332570
27/11/2009 273.00p 279.10p 273.00p 277.30p 13781758
26/11/2009 276.20p 279.80p 275.10p 276.10p 8367486
25/11/2009 273.10p 278.90p 271.90p 278.20p 13333907
24/11/2009 276.20p 277.70p 271.30p 272.80p 16855132
23/11/2009 277.00p 280.30p 276.10p 276.20p 8281190
20/11/2009 280.50p 281.20p 275.30p 275.60p 11512940
19/11/2009 278.00p 285.60p 276.30p 280.90p 17548884
18/11/2009 296.00p 297.30p 278.50p 280.90p 43254756
17/11/2009 291.90p 298.45p 291.90p 295.50p 13081371
16/11/2009 290.40p 293.20p 289.10p 292.10p 8381878
13/11/2009 289.90p 291.70p 288.60p 290.40p 14263224
12/11/2009 288.40p 291.21p 287.60p 290.40p 12090730
11/11/2009 287.00p 288.90p 285.90p 287.80p 8871889
10/11/2009 287.00p 288.30p 284.50p 285.00p 6622534
09/11/2009 287.10p 287.80p 282.90p 286.50p 9235923
06/11/2009 285.40p 286.50p 283.90p 285.60p 9395644
05/11/2009 283.50p 286.20p 282.80p 285.40p 15591305
04/11/2009 283.10p 285.40p 283.10p 284.60p 13354695
03/11/2009 283.40p 285.20p 280.20p 283.30p 13340344
02/11/2009 279.10p 284.40p 278.20p 283.00p 13594613
30/10/2009 276.80p 283.20p 275.80p 280.00p 14479008
29/10/2009 275.20p 278.60p 274.20p 277.20p 15673359
28/10/2009 272.90p 278.00p 271.90p 277.40p 19236760
27/10/2009 270.40p 275.70p 267.80p 273.90p 9811167
26/10/2009 273.30p 275.50p 269.80p 270.50p 6803702
23/10/2009 272.20p 276.00p 269.50p 272.00p 7990894
22/10/2009 274.20p 274.90p 270.40p 272.00p 8522025
21/10/2009 274.00p 278.10p 273.50p 275.80p 14732717
20/10/2009 272.90p 278.00p 270.00p 273.10p 14600384
19/10/2009 273.00p 274.50p 271.20p 272.20p 6090210
16/10/2009 273.30p 275.20p 271.60p 271.80p 8629978
15/10/2009 268.30p 277.70p 267.30p 273.10p 17598740
14/10/2009 269.60p 270.80p 267.10p 268.30p 11583947
13/10/2009 272.00p 272.10p 267.60p 268.50p 9155152
12/10/2009 270.90p 275.10p 269.40p 272.60p 9849628
09/10/2009 271.70p 273.60p 269.30p 270.10p 8712988
08/10/2009 275.00p 275.40p 271.80p 272.90p 19852968
07/10/2009 274.90p 274.90p 270.70p 272.90p 20875242
06/10/2009 277.70p 279.60p 274.10p 275.10p 13694617
05/10/2009 276.70p 278.60p 272.60p 278.30p 7580120
02/10/2009 273.10p 277.20p 271.50p 275.80p 11355830
01/10/2009 278.50p 278.90p 274.90p 277.70p 10286835
30/09/2009 277.50p 280.30p 275.00p 277.30p 8660199
29/09/2009 283.50p 283.50p 276.80p 278.50p 6901445
28/09/2009 278.80p 283.50p 276.50p 283.50p 8487187
25/09/2009 281.70p 282.10p 277.70p 277.70p 7318451
24/09/2009 283.20p 284.10p 280.20p 280.80p 13405756
23/09/2009 282.30p 285.50p 281.90p 283.60p 6673234
22/09/2009 284.90p 286.30p 281.90p 282.50p 8040306
21/09/2009 284.60p 286.00p 282.90p 285.20p 4319775

*Close Price adjusted for both dividends and splits