Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/09/2014 178.30p 178.83p 176.06p 178.40p 12199136
17/09/2014 177.40p 178.70p 176.60p 178.00p 8417583
16/09/2014 175.80p 177.74p 174.80p 176.30p 10116446
15/09/2014 175.90p 177.50p 174.86p 176.10p 9436550
12/09/2014 178.30p 181.10p 175.80p 176.50p 12255048
11/09/2014 182.00p 186.90p 173.80p 177.80p 26090104
10/09/2014 174.70p 177.30p 173.20p 176.60p 10726532
09/09/2014 173.10p 175.80p 172.76p 175.30p 12935033
08/09/2014 170.50p 171.90p 167.50p 170.00p 13080536
05/09/2014 174.20p 174.50p 172.80p 173.40p 9732872
04/09/2014 173.70p 175.10p 172.20p 173.80p 8014119
03/09/2014 174.90p 176.40p 174.30p 175.30p 7293969
02/09/2014 173.00p 174.90p 171.70p 174.10p 10133016
01/09/2014 177.60p 178.20p 171.80p 173.50p 12385839
29/08/2014 180.00p 180.97p 176.62p 177.50p 24488774
28/08/2014 185.80p 188.30p 185.76p 186.90p 12785096
27/08/2014 182.00p 187.94p 181.20p 184.40p 16720183
26/08/2014 178.90p 182.20p 177.20p 181.80p 7845747
22/08/2014 176.00p 178.00p 175.75p 177.70p 5134162
21/08/2014 175.30p 176.61p 174.40p 176.30p 6003523
20/08/2014 175.30p 175.70p 173.91p 174.80p 5014231
19/08/2014 175.50p 176.00p 174.50p 175.40p 4090004
18/08/2014 173.90p 175.40p 171.23p 175.00p 5430269
15/08/2014 171.00p 174.20p 170.50p 173.10p 8081624
14/08/2014 168.50p 170.90p 168.30p 170.70p 6125009
13/08/2014 166.10p 169.15p 165.90p 169.00p 6447192
12/08/2014 166.00p 166.84p 164.68p 165.50p 5749104
11/08/2014 170.50p 170.61p 164.90p 166.80p 10422227
08/08/2014 166.00p 170.60p 165.80p 169.60p 6837845
07/08/2014 167.70p 168.90p 166.80p 167.30p 4825766
06/08/2014 167.60p 168.30p 164.60p 167.80p 6936090
05/08/2014 169.00p 169.84p 167.90p 168.20p 5364917
04/08/2014 169.60p 170.08p 168.10p 168.30p 5654532
01/08/2014 169.30p 172.70p 167.60p 169.40p 9980892
31/07/2014 171.00p 171.85p 168.03p 168.60p 9415923
30/07/2014 174.50p 175.30p 170.40p 171.00p 5809589
29/07/2014 172.80p 174.80p 170.90p 174.50p 8005933
28/07/2014 171.90p 172.90p 171.00p 172.30p 4703129
25/07/2014 173.10p 175.00p 170.50p 171.00p 6839204
24/07/2014 173.20p 173.60p 170.50p 173.60p 6741840
23/07/2014 172.30p 173.90p 171.10p 173.10p 7924743
22/07/2014 173.90p 174.38p 170.80p 171.50p 7945864
21/07/2014 175.00p 178.00p 173.30p 173.70p 9601311
18/07/2014 178.40p 180.40p 177.80p 178.00p 8465429
17/07/2014 179.80p 180.15p 178.20p 179.30p 8931365
16/07/2014 176.90p 181.10p 176.86p 180.10p 10020206
15/07/2014 175.70p 177.49p 175.20p 176.80p 7625309
14/07/2014 172.10p 177.10p 171.90p 176.20p 9843224
11/07/2014 173.60p 174.80p 171.10p 172.70p 6783967
10/07/2014 173.40p 175.70p 171.70p 173.80p 16086413
09/07/2014 175.00p 175.90p 173.18p 173.40p 9633273
08/07/2014 179.50p 180.70p 174.70p 174.80p 10356120
07/07/2014 183.20p 183.90p 178.72p 179.30p 7495177
04/07/2014 181.80p 184.60p 181.57p 183.90p 6192736
03/07/2014 180.10p 183.70p 179.90p 182.20p 11833417
02/07/2014 180.10p 182.80p 178.40p 179.60p 9335083
01/07/2014 183.90p 184.23p 178.40p 180.20p 12984185
30/06/2014 183.80p 185.00p 182.20p 183.40p 7630638
27/06/2014 182.10p 184.28p 181.60p 183.90p 8350919
26/06/2014 184.10p 185.20p 181.22p 181.60p 8159470
25/06/2014 186.20p 186.80p 182.65p 183.50p 8913872
24/06/2014 186.50p 188.28p 185.30p 186.80p 10461175
23/06/2014 189.30p 190.30p 186.40p 186.60p 10378980
20/06/2014 190.70p 191.40p 188.60p 188.70p 10298861
19/06/2014 191.80p 193.54p 190.50p 190.50p 6648667
18/06/2014 193.10p 194.68p 190.50p 190.90p 10017987
17/06/2014 188.60p 193.20p 187.30p 192.60p 21457832
16/06/2014 191.30p 192.30p 187.90p 188.30p 10200283
13/06/2014 193.30p 193.80p 190.60p 192.30p 6830302
12/06/2014 195.20p 195.90p 191.60p 193.20p 7399035
11/06/2014 194.50p 196.30p 193.30p 195.50p 14534198
10/06/2014 194.30p 195.40p 191.20p 194.50p 6127863
09/06/2014 193.60p 204.34p 192.60p 194.60p 13337306
06/06/2014 192.70p 201.65p 189.80p 193.00p 11963564
05/06/2014 195.00p 195.00p 188.90p 192.50p 13454580
04/06/2014 195.60p 196.50p 192.20p 193.80p 9362890
03/06/2014 198.80p 198.80p 193.49p 194.40p 13692225
02/06/2014 201.90p 202.00p 198.10p 198.60p 7665474
30/05/2014 201.90p 202.70p 198.30p 201.70p 26312244
29/05/2014 199.30p 202.80p 198.86p 202.20p 8653909
28/05/2014 200.00p 200.20p 197.20p 198.90p 11852303
27/05/2014 204.40p 205.00p 199.10p 200.00p 12453092
23/05/2014 205.00p 205.00p 201.00p 202.70p 9086001
22/05/2014 205.00p 206.40p 203.50p 204.90p 13759869
21/05/2014 206.50p 209.50p 200.70p 205.00p 17555560
20/05/2014 214.40p 214.90p 208.60p 209.50p 8862490
19/05/2014 213.10p 215.20p 209.30p 214.00p 9201112
16/05/2014 205.30p 214.98p 204.90p 212.90p 21612914
15/05/2014 197.00p 210.50p 196.30p 205.20p 17598192
14/05/2014 195.60p 197.90p 194.02p 196.30p 6407066
13/05/2014 198.20p 199.70p 194.90p 195.80p 7317277
12/05/2014 198.50p 200.40p 195.40p 197.20p 6610750
09/05/2014 198.40p 206.48p 196.20p 197.60p 11785968
08/05/2014 189.80p 205.66p 184.40p 198.90p 25449266
07/05/2014 196.00p 196.00p 188.98p 190.80p 19749404
06/05/2014 197.90p 203.30p 196.20p 202.00p 15871003
02/05/2014 195.00p 198.04p 194.80p 196.20p 11149389
01/05/2014 201.80p 203.00p 197.40p 197.50p 6690485
30/04/2014 200.10p 202.80p 199.20p 200.90p 6993604
29/04/2014 199.80p 201.70p 198.80p 200.80p 9159641
28/04/2014 197.00p 200.00p 196.16p 198.80p 9099989
25/04/2014 197.50p 198.51p 195.40p 196.40p 7680552
24/04/2014 198.00p 199.65p 196.70p 197.90p 9880187
23/04/2014 201.00p 202.93p 195.70p 196.70p 19030688
22/04/2014 202.90p 205.00p 201.70p 204.10p 6259511
17/04/2014 203.10p 203.10p 199.40p 201.40p 7935942
16/04/2014 203.00p 205.70p 199.40p 202.00p 11522216
15/04/2014 204.60p 204.60p 199.90p 200.80p 8418122
14/04/2014 200.30p 203.95p 200.00p 203.90p 10090681
11/04/2014 197.00p 201.30p 196.00p 201.20p 14331208
10/04/2014 203.00p 203.80p 197.10p 197.30p 14305763
09/04/2014 203.60p 204.40p 201.20p 201.90p 8261964
08/04/2014 205.10p 206.10p 200.80p 203.00p 12186922
07/04/2014 203.50p 207.84p 203.10p 204.90p 7402038
04/04/2014 207.40p 207.80p 204.80p 204.80p 10595695
03/04/2014 207.90p 209.30p 206.30p 207.00p 7543908
02/04/2014 210.50p 210.80p 205.77p 207.20p 18376612
01/04/2014 213.60p 214.50p 210.20p 210.80p 16036954
31/03/2014 216.10p 216.87p 212.80p 213.00p 10066888
28/03/2014 213.60p 215.47p 212.30p 214.90p 6269177
27/03/2014 211.00p 213.25p 209.55p 212.30p 7073813
26/03/2014 210.50p 214.11p 209.75p 211.30p 7448706
25/03/2014 212.60p 214.53p 209.40p 210.30p 12540719
24/03/2014 212.40p 213.80p 211.10p 212.20p 19568872
21/03/2014 208.80p 211.39p 208.00p 211.20p 46087152
20/03/2014 209.10p 210.20p 206.50p 208.30p 10235617
19/03/2014 208.20p 212.19p 207.50p 210.20p 12996908
18/03/2014 205.20p 210.50p 204.50p 209.60p 13131551
17/03/2014 208.90p 208.90p 205.20p 207.40p 13470623
14/03/2014 204.50p 214.61p 198.00p 208.00p 28444036
13/03/2014 214.80p 219.64p 201.30p 205.20p 65528080
12/03/2014 231.50p 233.80p 230.20p 233.00p 9850541
11/03/2014 233.60p 233.70p 225.80p 230.80p 18897900
10/03/2014 237.40p 237.70p 233.70p 233.70p 12992537
07/03/2014 237.00p 242.70p 235.70p 237.50p 21377320
06/03/2014 237.00p 237.66p 235.80p 236.50p 6431540
05/03/2014 235.50p 237.01p 234.30p 236.20p 8085281
04/03/2014 232.90p 235.10p 230.50p 235.00p 7951991
03/03/2014 232.20p 235.30p 229.37p 230.50p 9498466
28/02/2014 237.00p 238.10p 233.10p 235.30p 10722109
27/02/2014 235.20p 237.70p 234.10p 237.00p 7846471
26/02/2014 239.00p 240.32p 234.70p 235.00p 9394257
25/02/2014 240.00p 240.39p 238.00p 239.60p 14865534
24/02/2014 238.90p 240.97p 237.40p 239.90p 9854357
21/02/2014 242.20p 242.50p 237.70p 240.90p 12466203
20/02/2014 241.60p 242.70p 238.60p 242.10p 17266558
19/02/2014 232.50p 246.60p 229.90p 244.00p 40920440
18/02/2014 235.60p 236.40p 229.95p 232.60p 11263608
17/02/2014 234.30p 237.00p 233.80p 236.40p 6558170
14/02/2014 234.50p 236.10p 230.40p 233.80p 13594362
13/02/2014 238.90p 240.16p 234.70p 236.10p 9311334
12/02/2014 249.80p 250.00p 236.67p 237.80p 27082468
11/02/2014 240.50p 243.62p 234.08p 237.20p 17376620
10/02/2014 238.50p 240.30p 238.50p 240.30p 5641847
07/02/2014 237.40p 239.10p 236.80p 237.90p 8379971
06/02/2014 237.30p 239.30p 235.36p 237.50p 10934462
05/02/2014 234.70p 238.93p 233.34p 236.20p 7131441
04/02/2014 238.00p 238.90p 234.80p 234.90p 8728928
03/02/2014 239.50p 241.65p 238.30p 238.60p 5577355
31/01/2014 240.50p 241.60p 237.58p 239.90p 7055320
30/01/2014 239.50p 241.50p 237.90p 240.60p 8021908
29/01/2014 243.90p 245.60p 239.23p 240.00p 13174566
28/01/2014 245.80p 249.00p 243.10p 243.10p 8178549
27/01/2014 245.50p 247.25p 242.80p 245.70p 11733573
24/01/2014 244.10p 246.00p 243.37p 245.10p 9326142
23/01/2014 247.40p 248.40p 243.30p 244.20p 10286934
22/01/2014 250.80p 251.30p 248.00p 248.40p 6357921
21/01/2014 255.50p 255.94p 249.50p 250.10p 9935519
20/01/2014 253.00p 255.50p 252.20p 254.90p 8055984
17/01/2014 253.50p 255.10p 252.10p 252.40p 14537072
16/01/2014 247.20p 258.00p 245.30p 253.10p 28168206
15/01/2014 249.90p 250.00p 244.00p 247.80p 17509070
14/01/2014 249.10p 250.30p 247.20p 249.80p 17780636
13/01/2014 245.00p 252.00p 242.00p 251.30p 38080764
10/01/2014 235.00p 242.50p 234.10p 236.10p 20777448
09/01/2014 241.00p 254.20p 232.25p 234.50p 41306472
08/01/2014 255.50p 256.70p 248.40p 254.20p 10594212
07/01/2014 255.90p 255.91p 250.30p 253.60p 9072553
06/01/2014 257.80p 258.84p 255.60p 256.30p 6622771
03/01/2014 259.90p 261.24p 257.78p 258.20p 6852296
02/01/2014 261.20p 262.50p 258.10p 259.50p 6863997
31/12/2013 263.50p 266.90p 261.00p 261.00p 1281786
30/12/2013 267.80p 268.10p 262.80p 263.70p 3648082
27/12/2013 266.30p 269.79p 266.30p 267.70p 3869593
24/12/2013 261.90p 265.42p 261.90p 263.80p 610362
23/12/2013 261.20p 263.30p 259.70p 263.30p 3126612
20/12/2013 259.70p 263.50p 258.80p 261.30p 7549318
19/12/2013 254.80p 260.10p 253.20p 259.40p 8532874
18/12/2013 257.80p 258.90p 251.70p 253.20p 9352696
17/12/2013 264.60p 266.20p 256.60p 256.70p 8389600
16/12/2013 259.20p 264.70p 259.20p 264.40p 5327757
13/12/2013 260.60p 262.90p 259.40p 260.80p 4121325
12/12/2013 261.60p 262.70p 259.80p 260.00p 3812717
11/12/2013 265.30p 265.60p 261.10p 261.20p 5804634
10/12/2013 260.90p 267.40p 260.30p 264.00p 6980187
09/12/2013 261.00p 261.50p 259.80p 260.30p 4504704
06/12/2013 261.00p 262.54p 257.80p 260.20p 7260399
05/12/2013 261.00p 261.00p 255.00p 257.80p 7655525
04/12/2013 261.00p 262.76p 258.30p 260.70p 6416380
03/12/2013 258.50p 260.30p 255.58p 259.80p 10409748

*Close Price adjusted for both dividends and splits