Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/07/2015 174.40p 177.00p 173.80p 174.70p 6229066
03/07/2015 179.40p 180.00p 175.30p 176.60p 6393790
02/07/2015 181.50p 182.00p 179.80p 180.20p 5188986
01/07/2015 181.70p 183.00p 179.60p 181.70p 8094093
30/06/2015 181.60p 182.80p 180.20p 180.80p 10697537
29/06/2015 182.40p 185.10p 181.20p 182.60p 8202196
26/06/2015 182.80p 186.60p 182.80p 184.20p 9281637
25/06/2015 184.30p 185.17p 183.00p 183.10p 7183869
24/06/2015 180.50p 187.05p 178.59p 184.50p 14655404
23/06/2015 178.60p 180.60p 178.10p 179.80p 5597941
22/06/2015 178.70p 178.90p 176.00p 178.30p 4972714
19/06/2015 176.20p 179.19p 175.80p 176.30p 8569150
18/06/2015 175.40p 176.30p 174.10p 176.10p 4936611
17/06/2015 177.20p 177.30p 174.90p 175.30p 5896890
16/06/2015 177.20p 177.80p 174.90p 177.60p 5567850
15/06/2015 177.10p 177.90p 176.40p 177.10p 6092732
12/06/2015 180.40p 180.90p 177.00p 178.30p 7039166
11/06/2015 179.10p 183.50p 178.40p 181.60p 10347469
10/06/2015 170.80p 180.40p 170.32p 179.90p 14902618
09/06/2015 173.30p 175.90p 170.80p 171.40p 6142560
08/06/2015 173.00p 173.60p 170.60p 172.80p 5618537
05/06/2015 177.70p 177.70p 172.80p 173.60p 10663358
04/06/2015 178.00p 180.90p 176.70p 178.30p 11539629
03/06/2015 172.50p 179.20p 172.50p 178.10p 18454602
02/06/2015 169.50p 173.50p 167.80p 172.50p 20009588
01/06/2015 171.00p 172.60p 169.00p 169.40p 10248649
29/05/2015 176.70p 178.00p 171.00p 171.00p 20669012
28/05/2015 177.30p 178.70p 176.20p 177.00p 5789552
27/05/2015 177.50p 178.60p 176.90p 177.80p 6851994
26/05/2015 180.50p 180.90p 176.70p 177.20p 7523722
22/05/2015 181.50p 182.20p 179.90p 180.70p 4446102
21/05/2015 179.90p 182.37p 179.30p 180.30p 5235513
20/05/2015 181.30p 182.80p 179.50p 179.60p 5908503
19/05/2015 178.80p 181.00p 178.80p 181.00p 6912179
18/05/2015 179.40p 181.20p 178.00p 178.80p 6139968
15/05/2015 180.30p 181.50p 178.90p 179.30p 8618217
14/05/2015 177.50p 179.74p 176.27p 179.20p 9082958
13/05/2015 181.10p 182.00p 176.00p 176.90p 10773082
12/05/2015 182.60p 184.40p 179.90p 181.20p 9791168
11/05/2015 180.80p 186.70p 180.60p 182.90p 10150851
08/05/2015 179.80p 183.40p 178.90p 181.00p 17209516
07/05/2015 180.00p 180.00p 175.70p 176.90p 18949752
06/05/2015 187.80p 190.00p 186.27p 189.30p 14098361
05/05/2015 188.70p 190.10p 185.50p 187.40p 15708614
01/05/2015 186.00p 188.80p 185.40p 188.00p 6605508
30/04/2015 188.80p 192.20p 185.40p 186.80p 16177074
29/04/2015 191.80p 192.40p 190.00p 190.60p 9113310
28/04/2015 193.10p 194.69p 190.40p 191.90p 6819200
27/04/2015 195.10p 195.60p 190.30p 193.30p 7007948
24/04/2015 193.90p 195.00p 192.40p 194.10p 5334266
23/04/2015 189.80p 193.86p 189.67p 193.50p 10093477
22/04/2015 199.80p 200.90p 190.10p 190.40p 12272310
21/04/2015 198.50p 200.30p 197.70p 198.50p 5101394
20/04/2015 198.00p 199.70p 196.70p 198.00p 6818512
17/04/2015 201.20p 202.10p 197.40p 197.70p 8464543
16/04/2015 204.20p 205.00p 199.80p 201.20p 9718855
15/04/2015 199.80p 204.40p 198.60p 203.60p 9095119
14/04/2015 199.50p 200.90p 197.00p 199.00p 6942029
13/04/2015 201.40p 202.10p 199.57p 200.20p 4383800
10/04/2015 200.10p 202.20p 199.79p 202.20p 7403744
09/04/2015 199.80p 201.80p 198.10p 199.90p 7638242
08/04/2015 198.30p 200.60p 198.10p 198.70p 7310775
07/04/2015 197.40p 199.80p 196.60p 198.30p 8029070
02/04/2015 194.80p 196.80p 194.10p 195.70p 6254489
01/04/2015 193.20p 196.50p 192.10p 195.10p 7514310
31/03/2015 197.20p 197.80p 193.10p 193.50p 11085173
30/03/2015 200.10p 200.10p 194.50p 196.40p 13591606
27/03/2015 201.30p 202.08p 197.50p 198.50p 8113498
26/03/2015 202.70p 204.90p 200.90p 201.70p 6839401
25/03/2015 206.10p 207.50p 203.90p 204.30p 6957505
24/03/2015 206.30p 208.60p 205.10p 206.70p 6083949
23/03/2015 206.70p 207.10p 202.70p 206.00p 9297760
20/03/2015 206.50p 209.30p 205.90p 206.30p 29544688
19/03/2015 203.50p 208.30p 203.47p 205.20p 11493008
18/03/2015 200.60p 203.20p 199.20p 203.10p 9333989
17/03/2015 205.90p 206.60p 200.20p 201.30p 21347980
16/03/2015 203.20p 207.00p 201.20p 205.80p 10390792
13/03/2015 208.40p 209.10p 201.90p 204.00p 14095506
12/03/2015 209.10p 210.40p 198.60p 207.60p 22658496
11/03/2015 205.50p 208.10p 203.80p 206.50p 12898802
10/03/2015 209.20p 214.80p 204.00p 205.10p 23735236
09/03/2015 204.00p 209.30p 202.70p 208.20p 15925180
06/03/2015 205.60p 206.90p 204.52p 206.00p 12252624
05/03/2015 202.30p 206.30p 201.80p 205.60p 7213151
04/03/2015 202.20p 203.40p 198.80p 202.80p 11196697
03/03/2015 198.00p 204.70p 197.10p 202.00p 17452586
02/03/2015 195.20p 199.84p 194.69p 198.80p 11141569
27/02/2015 195.10p 197.50p 194.60p 195.70p 8585193
26/02/2015 192.80p 199.35p 192.61p 196.30p 12141789
25/02/2015 194.40p 196.20p 192.20p 192.90p 11362671
24/02/2015 190.60p 192.90p 189.64p 191.80p 7878402
23/02/2015 190.00p 190.80p 187.60p 190.80p 7829643
20/02/2015 185.90p 189.50p 185.10p 189.50p 9080916
19/02/2015 184.50p 189.76p 184.20p 187.10p 6134595
18/02/2015 185.80p 188.40p 184.20p 185.10p 6744570
17/02/2015 183.00p 188.30p 183.00p 186.60p 8969226
16/02/2015 182.50p 184.80p 182.40p 184.00p 5418863
13/02/2015 183.00p 185.60p 182.30p 183.50p 7734351
12/02/2015 178.60p 184.80p 177.90p 182.60p 12814578
11/02/2015 183.20p 184.90p 179.30p 179.80p 10449897
10/02/2015 178.10p 189.10p 177.20p 184.10p 28315966
09/02/2015 178.00p 179.00p 176.60p 178.00p 11935256
06/02/2015 180.60p 181.03p 178.50p 179.00p 12039856
05/02/2015 180.50p 183.30p 178.20p 181.20p 12413671
04/02/2015 186.40p 188.30p 180.50p 181.50p 15918171
03/02/2015 184.00p 189.40p 183.30p 186.00p 15348663
02/02/2015 180.80p 182.90p 179.10p 182.90p 13030085
30/01/2015 185.00p 185.00p 178.90p 179.90p 18363764
29/01/2015 186.40p 187.40p 178.27p 184.90p 12639512
28/01/2015 199.50p 199.60p 185.40p 186.30p 23321904
27/01/2015 197.20p 199.00p 195.70p 198.50p 10171240
26/01/2015 198.20p 199.20p 194.90p 196.90p 13129392
23/01/2015 198.20p 199.90p 195.10p 199.10p 13015045
22/01/2015 195.00p 198.00p 192.80p 197.50p 15528467
21/01/2015 194.60p 196.00p 188.10p 195.00p 11087534
20/01/2015 192.80p 195.70p 191.30p 193.40p 8516458
19/01/2015 193.40p 195.14p 190.90p 191.50p 10708965
16/01/2015 187.90p 193.40p 186.60p 192.70p 15933981
15/01/2015 181.00p 188.80p 179.00p 188.10p 22896362
14/01/2015 182.70p 184.20p 178.90p 179.10p 28883092
13/01/2015 180.00p 189.10p 179.80p 184.80p 25541492
12/01/2015 176.00p 177.37p 173.70p 176.90p 12798989
09/01/2015 183.60p 183.87p 175.90p 176.30p 15850562
08/01/2015 175.00p 185.10p 174.40p 184.70p 30324216
07/01/2015 175.50p 179.74p 169.20p 171.40p 18264776
06/01/2015 176.80p 178.00p 172.70p 173.70p 15255714
05/01/2015 183.10p 184.00p 176.00p 176.50p 11099201
02/01/2015 183.00p 184.60p 181.73p 183.20p 6116236
31/12/2014 182.50p 185.00p 181.73p 184.20p 2658614
30/12/2014 182.30p 184.30p 181.50p 182.50p 6895545
29/12/2014 181.80p 183.60p 180.69p 183.00p 4056786
24/12/2014 178.00p 182.40p 178.00p 181.70p 1755651
23/12/2014 176.90p 181.10p 176.80p 180.40p 6429760
22/12/2014 176.40p 178.00p 175.30p 176.00p 7468959
19/12/2014 171.20p 177.02p 169.60p 176.20p 16831186
18/12/2014 168.60p 172.40p 167.70p 170.00p 14129706
17/12/2014 167.70p 170.60p 164.70p 167.00p 19512484
16/12/2014 168.90p 170.50p 166.40p 169.90p 12063208
15/12/2014 170.00p 171.55p 168.20p 168.30p 9391329
12/12/2014 173.50p 173.60p 170.90p 171.00p 10234489
11/12/2014 176.50p 178.70p 173.20p 174.80p 10299026
10/12/2014 176.10p 180.10p 174.20p 176.70p 11001334
09/12/2014 174.00p 177.90p 172.50p 176.70p 20208128
08/12/2014 184.00p 186.14p 183.44p 184.90p 5874052
05/12/2014 183.40p 185.00p 181.40p 184.80p 9866194
04/12/2014 184.20p 184.80p 181.00p 182.50p 7075730
03/12/2014 183.30p 186.40p 182.90p 184.10p 10348031
02/12/2014 177.00p 183.50p 176.20p 182.90p 15091473
01/12/2014 177.30p 178.33p 174.90p 176.70p 10152840
28/11/2014 177.40p 178.80p 175.90p 178.50p 8705438
27/11/2014 180.50p 180.70p 176.40p 178.00p 12607182
26/11/2014 179.70p 183.00p 179.63p 180.90p 12462413
25/11/2014 186.20p 186.61p 180.50p 181.10p 17676032
24/11/2014 185.80p 187.80p 185.40p 187.00p 8717644
21/11/2014 183.30p 188.83p 183.30p 186.50p 16698554
20/11/2014 182.00p 183.80p 179.40p 183.30p 10109770
19/11/2014 182.90p 183.10p 180.40p 182.20p 8330486
18/11/2014 181.70p 185.20p 181.70p 182.10p 11446263
17/11/2014 180.50p 181.95p 179.50p 181.50p 11652073
14/11/2014 177.40p 179.80p 176.20p 179.50p 11062175
13/11/2014 173.20p 178.80p 172.60p 176.80p 14558387
12/11/2014 173.40p 174.60p 169.10p 173.00p 21821352
11/11/2014 171.10p 174.70p 170.60p 174.00p 19748608
10/11/2014 169.20p 172.20p 168.60p 170.60p 12582692
07/11/2014 173.50p 176.00p 166.80p 168.40p 26664904
06/11/2014 163.50p 177.62p 162.30p 172.50p 33597112
05/11/2014 153.70p 162.50p 153.70p 162.40p 18444382
04/11/2014 155.00p 156.89p 151.24p 153.30p 8526328
03/11/2014 154.30p 157.62p 154.30p 155.10p 7581458
31/10/2014 156.60p 157.80p 154.08p 154.80p 12387765
30/10/2014 156.50p 157.20p 153.90p 155.60p 7584642
29/10/2014 154.60p 157.00p 154.60p 156.50p 10303586
28/10/2014 152.90p 154.80p 152.52p 154.40p 10648458
27/10/2014 153.50p 153.50p 150.91p 151.70p 7131284
24/10/2014 153.90p 153.90p 150.80p 152.50p 15194813
23/10/2014 157.20p 157.40p 151.20p 153.10p 15179966
22/10/2014 162.20p 163.20p 156.60p 157.90p 12670759
21/10/2014 159.30p 163.20p 159.14p 162.10p 13693290
20/10/2014 159.20p 160.50p 157.10p 159.80p 8510239
17/10/2014 156.80p 159.50p 156.00p 158.90p 13691898
16/10/2014 158.20p 159.70p 150.60p 156.50p 32265272
15/10/2014 156.90p 160.50p 156.90p 157.60p 18656550
14/10/2014 155.60p 157.20p 154.20p 156.50p 8567482
13/10/2014 153.60p 156.40p 153.60p 155.90p 8058428
10/10/2014 158.60p 161.13p 154.30p 154.40p 13702139
09/10/2014 161.30p 161.90p 159.30p 159.70p 9572037
08/10/2014 158.90p 161.40p 158.90p 160.10p 9900402
07/10/2014 160.10p 162.20p 159.00p 159.30p 9115411
06/10/2014 158.10p 161.20p 157.96p 160.40p 9147877
03/10/2014 160.00p 161.00p 156.02p 157.80p 12454210
02/10/2014 159.90p 163.70p 158.90p 158.90p 22444344
01/10/2014 164.90p 164.90p 156.30p 159.90p 23521816
30/09/2014 170.00p 170.40p 167.07p 168.30p 11160587
29/09/2014 171.00p 172.20p 166.40p 169.70p 14395483
26/09/2014 174.00p 174.80p 169.70p 171.00p 11668799
25/09/2014 176.80p 178.32p 173.70p 174.10p 10534050
24/09/2014 174.80p 176.70p 173.99p 176.10p 12953575
23/09/2014 178.40p 178.90p 173.90p 174.60p 14311572
22/09/2014 180.00p 180.60p 175.90p 179.00p 13130402
19/09/2014 180.00p 182.00p 179.10p 182.00p 21944052

*Close Price adjusted for both dividends and splits