Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2017 238.00p 241.60p 236.60p 239.60p 10978040
31/01/2017 237.90p 239.40p 236.05p 236.10p 12310614
30/01/2017 238.50p 238.85p 235.40p 237.40p 8563315
27/01/2017 237.60p 240.10p 235.80p 238.10p 19032584
26/01/2017 237.30p 238.30p 232.60p 236.30p 10630539
25/01/2017 240.30p 240.40p 236.60p 236.80p 12075830
24/01/2017 241.50p 242.00p 238.00p 239.20p 9676700
23/01/2017 239.60p 240.75p 237.60p 240.30p 9402249
20/01/2017 241.10p 241.60p 239.23p 240.00p 12679247
19/01/2017 239.00p 241.10p 238.70p 241.10p 12343552
18/01/2017 239.40p 239.40p 235.70p 238.90p 11682470
17/01/2017 240.80p 240.90p 237.60p 238.30p 9597237
16/01/2017 241.50p 241.78p 238.97p 240.90p 9355977
13/01/2017 240.00p 242.30p 239.40p 241.90p 12779117
12/01/2017 239.00p 240.16p 236.40p 239.00p 16038181
11/01/2017 247.70p 250.00p 239.50p 239.50p 23879972
10/01/2017 242.00p 249.40p 238.00p 246.00p 44925544
09/01/2017 233.90p 238.25p 233.70p 237.40p 17898542
06/01/2017 233.10p 236.30p 233.10p 236.30p 20800228
05/01/2017 232.00p 234.00p 230.92p 233.10p 18404856
04/01/2017 230.90p 232.30p 229.70p 231.90p 10499815
03/01/2017 232.00p 232.50p 228.50p 230.80p 8461947
30/12/2016 230.50p 230.82p 228.80p 230.70p 3782562
29/12/2016 228.20p 230.10p 228.10p 230.00p 5826064
28/12/2016 229.60p 230.10p 227.50p 229.30p 5561014
23/12/2016 230.40p 230.40p 227.60p 229.70p 4444620
22/12/2016 228.70p 230.02p 227.00p 229.90p 12193538
21/12/2016 227.80p 229.82p 227.50p 228.70p 13686098
20/12/2016 227.60p 228.32p 226.50p 227.90p 7395888
19/12/2016 227.60p 229.00p 226.70p 227.50p 6043308
16/12/2016 228.80p 229.00p 226.00p 226.80p 11506144
15/12/2016 228.50p 229.10p 226.70p 228.80p 9048701
14/12/2016 225.90p 229.60p 225.70p 227.90p 12438125
13/12/2016 224.30p 228.30p 223.50p 226.40p 17534360
12/12/2016 224.70p 226.90p 222.60p 225.00p 12079529
09/12/2016 225.00p 226.10p 224.10p 224.90p 13143001
08/12/2016 224.90p 225.90p 221.70p 225.00p 11663679
07/12/2016 219.50p 225.04p 219.20p 225.00p 15272096
06/12/2016 219.50p 219.70p 216.90p 217.90p 9032278
05/12/2016 215.40p 220.30p 214.91p 219.60p 8438757
02/12/2016 212.90p 218.50p 212.70p 216.50p 9462236
01/12/2016 216.60p 216.90p 212.90p 214.10p 11687733
30/11/2016 219.80p 222.60p 217.40p 217.50p 13385902
29/11/2016 218.00p 222.10p 217.20p 220.20p 9623035
28/11/2016 219.00p 219.40p 216.70p 217.90p 7080253
25/11/2016 218.90p 219.50p 215.80p 219.20p 5208648
24/11/2016 221.20p 221.40p 217.40p 218.60p 5072854
23/11/2016 221.00p 221.60p 218.70p 219.60p 8931253
22/11/2016 220.10p 221.50p 219.20p 219.90p 10802973
21/11/2016 219.10p 220.05p 216.30p 218.10p 5796990
18/11/2016 219.40p 225.00p 217.20p 218.30p 6599899
17/11/2016 218.10p 220.10p 217.90p 218.40p 7448899
16/11/2016 222.00p 225.00p 217.50p 218.50p 14662608
15/11/2016 214.50p 223.81p 212.17p 221.90p 24917016
14/11/2016 214.10p 214.37p 210.90p 212.60p 12190801
11/11/2016 211.50p 213.10p 210.60p 212.80p 11091351
10/11/2016 218.50p 219.70p 210.20p 211.00p 20135956
09/11/2016 213.50p 218.80p 212.10p 218.00p 14242336
08/11/2016 220.00p 220.84p 217.70p 218.70p 11155200
07/11/2016 220.80p 222.00p 218.50p 219.40p 12146833
04/11/2016 222.50p 227.50p 218.10p 219.30p 20313592
03/11/2016 221.60p 227.60p 220.80p 223.40p 25632840
02/11/2016 224.00p 224.00p 219.99p 221.30p 21847672
01/11/2016 221.90p 225.30p 221.10p 223.70p 22623752
31/10/2016 225.60p 228.24p 224.20p 226.50p 15962520
28/10/2016 225.50p 226.50p 222.80p 226.10p 11461694
27/10/2016 226.90p 228.80p 225.50p 226.40p 38773912
26/10/2016 228.50p 229.10p 227.00p 227.50p 15760429
25/10/2016 230.00p 230.00p 227.30p 228.00p 17155308
24/10/2016 230.00p 230.30p 227.60p 229.00p 8617745
21/10/2016 229.70p 230.04p 227.50p 229.30p 17765426
20/10/2016 229.50p 230.00p 227.90p 229.80p 25144324
19/10/2016 222.40p 229.20p 221.30p 229.20p 17342716
18/10/2016 222.00p 223.30p 219.20p 222.70p 17817848
17/10/2016 219.10p 221.60p 218.90p 221.40p 9088611
14/10/2016 219.80p 222.40p 219.50p 220.20p 13305579
13/10/2016 217.50p 219.10p 215.40p 219.00p 12009339
12/10/2016 217.50p 219.20p 216.80p 219.10p 12495574
11/10/2016 218.00p 219.70p 216.90p 217.30p 8795594
10/10/2016 218.00p 219.28p 216.30p 218.60p 9599727
07/10/2016 222.50p 222.60p 217.40p 217.70p 16159063
06/10/2016 223.50p 223.70p 220.10p 221.30p 13259611
05/10/2016 222.40p 227.10p 220.41p 223.00p 25167584
04/10/2016 219.50p 222.00p 218.30p 220.60p 14521391
03/10/2016 218.20p 220.90p 217.20p 219.70p 18350360
30/09/2016 215.30p 218.10p 213.82p 217.90p 14017517
29/09/2016 218.60p 219.86p 216.60p 218.00p 11116852
28/09/2016 218.10p 220.70p 217.00p 220.00p 14355464
27/09/2016 217.50p 219.08p 215.40p 218.60p 11632703
26/09/2016 218.10p 218.19p 215.72p 216.40p 8600136
23/09/2016 218.10p 218.90p 216.50p 218.40p 10055586
22/09/2016 218.10p 219.90p 215.80p 217.80p 9188559
21/09/2016 216.20p 218.80p 214.63p 217.60p 13992348
20/09/2016 216.00p 216.40p 212.90p 214.80p 14539197
19/09/2016 214.00p 217.10p 213.40p 215.00p 21673548
16/09/2016 209.70p 214.60p 203.55p 211.60p 34925352
15/09/2016 203.00p 211.00p 202.00p 208.10p 63219524
14/09/2016 193.20p 194.39p 191.70p 193.60p 10837669
13/09/2016 193.50p 195.30p 191.70p 192.50p 14636559
12/09/2016 190.50p 195.70p 188.60p 193.40p 16891564
09/09/2016 199.40p 200.60p 191.94p 192.50p 15954052
08/09/2016 200.10p 200.40p 197.32p 199.90p 10437435
07/09/2016 198.60p 200.80p 197.50p 200.20p 18763868
06/09/2016 198.90p 199.90p 197.40p 198.10p 12180314
05/09/2016 197.30p 199.62p 195.81p 198.90p 9030640
02/09/2016 196.50p 197.70p 194.96p 197.00p 16434977
01/09/2016 197.60p 199.10p 192.40p 195.50p 13108411
31/08/2016 193.00p 197.80p 192.00p 197.00p 15627211
30/08/2016 197.30p 200.90p 197.10p 197.30p 9936880
26/08/2016 197.60p 199.94p 197.21p 198.20p 7403321
25/08/2016 198.40p 199.60p 197.80p 198.70p 6205976
24/08/2016 197.30p 200.10p 196.80p 198.60p 9980812
23/08/2016 196.60p 200.50p 195.40p 198.20p 22503324
22/08/2016 194.40p 197.31p 193.80p 196.80p 16368649
19/08/2016 192.80p 195.10p 190.77p 195.00p 9553210
18/08/2016 189.70p 193.40p 188.60p 192.20p 10810653
17/08/2016 189.20p 190.30p 187.40p 187.50p 13485160
16/08/2016 189.80p 191.44p 188.00p 189.60p 17113416
15/08/2016 193.30p 193.30p 190.57p 190.90p 8122457
12/08/2016 189.60p 194.00p 189.00p 192.60p 9155578
11/08/2016 191.10p 191.60p 188.40p 189.90p 6157096
10/08/2016 191.40p 191.90p 189.80p 191.30p 6133512
09/08/2016 188.90p 192.80p 188.60p 191.50p 9854408
08/08/2016 185.20p 188.40p 184.70p 188.00p 6576888
05/08/2016 185.50p 186.70p 184.37p 184.90p 6572900
04/08/2016 181.00p 185.10p 180.20p 184.40p 9216169
03/08/2016 179.80p 180.70p 177.60p 180.10p 7520751
02/08/2016 181.00p 181.70p 179.10p 179.10p 8108304
01/08/2016 186.40p 186.40p 178.90p 181.50p 16723274
29/07/2016 184.50p 186.30p 183.10p 185.80p 7415203
28/07/2016 187.80p 187.90p 184.20p 184.30p 7508844
27/07/2016 182.60p 188.04p 182.11p 187.00p 8628181
26/07/2016 184.00p 184.29p 181.60p 181.60p 5824838
25/07/2016 179.90p 183.90p 179.51p 183.80p 8082389
22/07/2016 177.40p 181.00p 176.10p 179.90p 4321625
21/07/2016 180.90p 181.00p 177.60p 178.10p 8996460
20/07/2016 181.10p 181.50p 179.70p 181.20p 5576297
19/07/2016 180.50p 180.70p 177.30p 180.50p 6178779
18/07/2016 181.30p 182.90p 180.20p 180.60p 5727642
15/07/2016 183.80p 183.80p 179.70p 181.50p 7878617
14/07/2016 185.40p 188.30p 184.00p 184.10p 7320383
13/07/2016 181.20p 185.70p 173.43p 183.60p 11769448
12/07/2016 179.50p 184.40p 179.10p 182.00p 7388861
11/07/2016 179.70p 180.14p 175.80p 179.70p 8226352
08/07/2016 174.10p 180.40p 172.60p 178.40p 9305820
07/07/2016 174.20p 176.40p 173.03p 174.30p 10245277
06/07/2016 182.90p 182.90p 172.00p 172.40p 16706338
05/07/2016 187.80p 188.60p 184.51p 185.80p 7880520
04/07/2016 190.10p 190.50p 187.20p 188.00p 5970192
01/07/2016 188.90p 190.50p 187.30p 189.20p 10243184
30/06/2016 182.20p 187.70p 180.20p 187.40p 16414355
29/06/2016 179.70p 185.00p 178.80p 182.80p 12482598
28/06/2016 177.70p 180.90p 177.50p 177.80p 12708226
27/06/2016 179.90p 179.90p 172.50p 174.60p 14292222
24/06/2016 180.70p 184.90p 168.50p 182.90p 26421206
23/06/2016 190.30p 192.60p 188.50p 189.60p 8619280
22/06/2016 188.70p 191.80p 186.80p 188.40p 53361224
21/06/2016 185.40p 188.33p 184.30p 187.30p 10308682
20/06/2016 180.90p 186.80p 179.40p 185.80p 11775383
17/06/2016 176.40p 179.40p 175.10p 177.30p 14974202
16/06/2016 174.20p 176.70p 173.80p 175.10p 9138513
15/06/2016 175.00p 180.13p 175.00p 176.00p 12006189
14/06/2016 179.70p 180.90p 173.60p 174.00p 15299755
13/06/2016 182.90p 183.90p 180.50p 180.90p 8968784
10/06/2016 186.60p 186.60p 183.00p 183.80p 8010507
09/06/2016 188.80p 189.10p 186.49p 186.50p 6415885
08/06/2016 186.80p 190.20p 185.80p 188.60p 12810258
07/06/2016 189.50p 190.10p 187.30p 188.00p 9686366
06/06/2016 188.70p 190.10p 188.20p 189.20p 11574914
03/06/2016 197.40p 197.60p 186.50p 188.90p 14309759
02/06/2016 196.30p 198.70p 195.70p 196.40p 7416462
01/06/2016 197.60p 197.70p 195.16p 196.50p 7871211
31/05/2016 198.20p 199.10p 197.20p 198.20p 7644983
27/05/2016 196.30p 198.80p 196.04p 198.00p 7537840
26/05/2016 196.50p 198.00p 195.50p 196.80p 8732986
25/05/2016 197.70p 197.70p 194.00p 196.00p 6911168
24/05/2016 192.20p 197.60p 191.10p 196.20p 13259541
23/05/2016 193.10p 193.10p 190.30p 192.10p 4329955
20/05/2016 190.20p 193.20p 189.40p 193.00p 14562880
19/05/2016 188.90p 189.10p 185.80p 188.40p 7815440
18/05/2016 188.70p 189.50p 187.50p 188.90p 5062589
17/05/2016 189.90p 195.24p 188.80p 189.30p 8190555
16/05/2016 188.30p 190.60p 188.13p 190.50p 4247989
13/05/2016 185.90p 190.00p 185.22p 189.70p 6307914
12/05/2016 185.70p 189.20p 184.20p 186.70p 8203457
11/05/2016 190.50p 191.00p 189.00p 189.40p 6749502
10/05/2016 191.50p 193.00p 190.60p 191.30p 8635580
09/05/2016 191.80p 192.70p 189.90p 190.90p 7855880
06/05/2016 191.20p 192.22p 190.16p 191.20p 8165059
05/05/2016 189.10p 196.90p 183.97p 192.00p 24446846
04/05/2016 187.90p 188.60p 182.92p 187.50p 21588796
03/05/2016 192.00p 192.80p 189.20p 190.90p 12680083
29/04/2016 190.90p 192.70p 190.50p 191.10p 9314206
28/04/2016 189.00p 193.10p 188.40p 192.80p 9225730
27/04/2016 189.30p 190.40p 187.20p 189.30p 8126650
26/04/2016 191.40p 191.94p 189.70p 189.90p 6579422
25/04/2016 191.80p 192.90p 189.40p 190.60p 11203301
22/04/2016 189.50p 193.80p 189.20p 191.30p 13851654
21/04/2016 191.50p 192.50p 190.40p 191.20p 7391132
20/04/2016 194.00p 194.00p 191.70p 191.90p 8782507

*Close Price adjusted for both dividends and splits