Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/12/2013 265.80p 266.31p 257.70p 259.50p 8022594
29/11/2013 264.70p 266.51p 264.00p 265.50p 5053391
28/11/2013 263.20p 265.10p 262.50p 264.00p 4797543
27/11/2013 263.50p 264.20p 262.50p 263.70p 4441907
26/11/2013 266.50p 266.50p 263.10p 263.70p 10747812
25/11/2013 267.50p 269.00p 265.80p 266.60p 7205598
22/11/2013 268.00p 269.50p 266.50p 267.10p 4925670
21/11/2013 266.00p 267.60p 265.66p 266.50p 4683326
20/11/2013 267.30p 269.00p 265.90p 266.20p 5483142
19/11/2013 268.00p 268.90p 266.04p 268.40p 5289276
18/11/2013 267.60p 269.50p 266.50p 268.90p 4893670
15/11/2013 267.00p 269.10p 264.80p 267.30p 9304744
14/11/2013 275.40p 276.10p 265.46p 266.20p 14270458
13/11/2013 275.00p 275.70p 273.80p 274.00p 6780938
12/11/2013 275.30p 276.28p 274.40p 274.80p 5635320
11/11/2013 278.00p 279.00p 275.30p 275.70p 7857162
08/11/2013 279.20p 280.17p 277.60p 278.40p 7858729
07/11/2013 280.00p 281.90p 277.10p 280.10p 11634017
06/11/2013 280.60p 282.10p 280.00p 281.00p 6588133
05/11/2013 281.60p 281.80p 278.60p 280.20p 4313052
04/11/2013 282.40p 282.40p 280.00p 281.00p 4818025
01/11/2013 282.30p 282.55p 280.10p 281.50p 3621472
31/10/2013 285.40p 286.73p 280.60p 281.60p 8985509
30/10/2013 286.10p 287.90p 284.38p 285.40p 6216818
29/10/2013 285.30p 287.40p 284.52p 286.50p 6725072
28/10/2013 283.10p 284.80p 281.20p 284.50p 6045717
25/10/2013 283.10p 284.49p 280.90p 282.00p 5629419
24/10/2013 282.90p 284.60p 281.70p 282.30p 4938154
23/10/2013 284.10p 284.50p 280.60p 283.10p 10880180
22/10/2013 281.30p 285.20p 281.10p 283.70p 6297567
21/10/2013 280.00p 282.30p 278.30p 282.00p 6019522
18/10/2013 284.50p 285.60p 281.00p 282.50p 10000268
17/10/2013 280.20p 285.20p 279.90p 283.50p 7574337
16/10/2013 281.70p 282.40p 279.61p 281.10p 6142794
15/10/2013 280.40p 284.70p 280.40p 281.70p 7151374
14/10/2013 274.70p 280.83p 274.70p 279.40p 16718014
11/10/2013 276.00p 276.00p 274.60p 275.60p 5943911
10/10/2013 275.30p 276.40p 274.50p 275.00p 9573078
09/10/2013 273.80p 275.10p 272.90p 274.40p 4299607
08/10/2013 276.80p 276.80p 274.10p 274.10p 5822091
07/10/2013 278.40p 279.20p 275.07p 276.60p 3496726
04/10/2013 276.50p 281.40p 276.10p 278.50p 6294675
03/10/2013 274.40p 277.90p 274.10p 276.10p 7833613
02/10/2013 276.40p 276.40p 273.40p 274.80p 7404404
01/10/2013 280.10p 280.60p 279.17p 279.80p 10877696
30/09/2013 279.10p 281.00p 278.60p 280.00p 8687412
27/09/2013 284.80p 285.50p 279.60p 280.00p 9866457
26/09/2013 285.90p 286.00p 284.10p 285.00p 5109977
25/09/2013 287.80p 287.80p 284.20p 285.00p 6106105
24/09/2013 289.50p 290.10p 286.80p 287.60p 6591905
23/09/2013 289.00p 290.10p 288.00p 289.30p 3903441
20/09/2013 291.80p 293.10p 287.90p 288.60p 10161956
19/09/2013 294.00p 295.00p 291.50p 292.50p 5971295
18/09/2013 295.00p 295.00p 290.60p 291.50p 7663955
17/09/2013 296.50p 299.00p 294.70p 294.90p 6350445
16/09/2013 297.60p 297.70p 294.20p 296.40p 6039298
13/09/2013 299.00p 302.50p 293.10p 295.30p 8687086
12/09/2013 296.00p 312.30p 295.00p 302.50p 20355520
11/09/2013 295.00p 297.30p 293.79p 297.20p 4449618
10/09/2013 293.00p 297.00p 291.70p 294.50p 5130762
09/09/2013 292.90p 294.00p 290.40p 291.70p 3885641
06/09/2013 293.50p 296.10p 292.80p 293.20p 5738692
05/09/2013 291.60p 294.60p 290.10p 294.00p 4964986
04/09/2013 288.20p 292.40p 286.10p 291.90p 5498652
03/09/2013 291.10p 293.10p 289.60p 289.80p 6236451
02/09/2013 291.30p 292.51p 289.90p 291.40p 3141381
30/08/2013 292.40p 292.40p 288.60p 290.20p 5921815
29/08/2013 292.80p 293.50p 290.30p 291.40p 5961303
28/08/2013 296.00p 296.90p 291.50p 292.90p 6923815
27/08/2013 293.10p 299.40p 292.30p 296.90p 11865985
23/08/2013 287.00p 294.54p 286.00p 292.80p 10344140
22/08/2013 284.50p 287.90p 284.50p 286.20p 3108088
21/08/2013 284.20p 286.40p 283.40p 284.60p 3652158
20/08/2013 285.70p 286.60p 281.40p 283.70p 4462189
19/08/2013 287.00p 287.80p 285.60p 286.20p 3283417
16/08/2013 288.20p 288.80p 284.60p 286.40p 5748534
15/08/2013 291.90p 291.90p 285.70p 287.90p 4579980
14/08/2013 291.80p 292.00p 290.05p 291.30p 2646299
13/08/2013 287.40p 290.70p 286.70p 290.70p 5886382
12/08/2013 290.10p 290.50p 286.10p 287.20p 2789599
09/08/2013 289.70p 290.90p 288.00p 290.10p 4045787
08/08/2013 286.40p 290.00p 285.80p 288.50p 4289846
07/08/2013 289.40p 289.90p 285.20p 285.20p 4673533
06/08/2013 288.00p 289.20p 287.50p 289.20p 4184639
05/08/2013 291.30p 293.00p 286.40p 287.50p 3085613
02/08/2013 291.70p 291.70p 288.80p 290.40p 3288604
01/08/2013 288.80p 290.40p 286.60p 290.40p 5803036
31/07/2013 287.20p 289.40p 286.70p 289.10p 5460175
30/07/2013 285.00p 289.00p 285.00p 287.30p 4233713
29/07/2013 288.40p 289.50p 283.10p 284.00p 3042911
26/07/2013 289.00p 290.15p 286.10p 286.90p 3334294
25/07/2013 287.10p 288.70p 285.30p 288.30p 2721692
24/07/2013 286.30p 288.50p 285.90p 287.90p 3773947
23/07/2013 287.40p 287.44p 285.90p 285.90p 4947086
22/07/2013 285.00p 287.30p 283.80p 286.30p 4738726
19/07/2013 287.50p 288.10p 284.80p 286.50p 6546051
18/07/2013 283.70p 288.74p 283.20p 287.00p 4370514
17/07/2013 282.30p 285.50p 282.30p 285.00p 4520515
16/07/2013 284.10p 285.40p 282.10p 282.30p 5268227
15/07/2013 283.70p 284.53p 281.70p 284.40p 2245950
12/07/2013 280.80p 284.50p 280.20p 283.00p 4431435
11/07/2013 283.50p 283.50p 279.50p 280.50p 7471561
10/07/2013 278.80p 284.00p 278.50p 282.00p 6969174
09/07/2013 274.70p 279.50p 273.95p 278.00p 6317708
08/07/2013 274.20p 275.30p 270.00p 273.00p 4613720
05/07/2013 272.50p 275.70p 270.70p 272.50p 5245148
04/07/2013 263.30p 272.40p 263.30p 272.10p 5295363
03/07/2013 262.00p 262.70p 259.80p 261.90p 4332792
02/07/2013 260.20p 263.93p 259.00p 263.80p 7099592
01/07/2013 262.40p 262.70p 256.52p 260.20p 7585230
28/06/2013 261.50p 264.30p 260.05p 261.80p 6620759
27/06/2013 261.30p 262.90p 259.30p 261.60p 3203853
26/06/2013 257.50p 263.80p 257.20p 261.20p 4487797
25/06/2013 257.50p 259.63p 256.40p 257.40p 5863090
24/06/2013 258.00p 260.40p 254.90p 255.90p 6414045
21/06/2013 262.20p 265.70p 259.87p 259.90p 9625163
20/06/2013 264.40p 267.40p 260.10p 260.10p 8255492
19/06/2013 265.30p 268.00p 263.80p 267.40p 6231524
18/06/2013 267.80p 268.10p 264.70p 264.70p 7439241
17/06/2013 266.80p 269.40p 266.40p 268.10p 4229673
14/06/2013 264.40p 267.53p 263.46p 266.30p 6305133
13/06/2013 260.60p 264.43p 260.10p 263.50p 5273142
12/06/2013 260.60p 264.80p 260.60p 262.90p 4335693
11/06/2013 264.30p 264.30p 259.60p 261.20p 4513475
10/06/2013 262.90p 264.70p 261.57p 263.50p 3615485
07/06/2013 262.10p 264.40p 260.70p 263.00p 5100042
06/06/2013 263.50p 266.90p 262.00p 262.00p 7460460
05/06/2013 270.90p 272.20p 262.40p 262.80p 7984786
04/06/2013 271.20p 273.60p 270.10p 272.20p 4720108
03/06/2013 272.30p 273.80p 269.70p 270.30p 4266745
31/05/2013 274.10p 276.60p 272.30p 273.80p 9892187
30/05/2013 277.00p 278.10p 273.90p 275.30p 7425146
29/05/2013 280.30p 281.00p 277.90p 278.10p 7275909
28/05/2013 280.90p 282.78p 279.50p 281.00p 5686296
24/05/2013 282.20p 282.40p 279.00p 280.00p 5438954
23/05/2013 279.80p 284.86p 279.17p 281.30p 10941866
22/05/2013 285.60p 286.00p 280.00p 282.60p 19050994
21/05/2013 289.70p 289.70p 287.10p 289.30p 5086965
20/05/2013 287.00p 289.90p 286.79p 289.30p 4460967
17/05/2013 283.80p 288.21p 282.99p 286.50p 12113456
16/05/2013 283.60p 284.40p 280.60p 282.60p 5214706
15/05/2013 283.60p 283.60p 280.44p 283.10p 7067587
14/05/2013 291.50p 292.00p 287.59p 291.90p 4768803
13/05/2013 289.80p 293.21p 288.07p 291.80p 7526755
10/05/2013 289.80p 292.13p 286.60p 288.80p 9915871
09/05/2013 290.50p 292.50p 286.40p 288.40p 11994320
08/05/2013 293.50p 297.16p 292.98p 296.40p 5851000
07/05/2013 293.00p 295.10p 291.40p 292.70p 5033108
03/05/2013 290.70p 294.90p 290.05p 293.00p 5604567
02/05/2013 292.90p 294.40p 288.55p 291.00p 6157305
01/05/2013 293.90p 295.00p 290.20p 293.30p 3182874
30/04/2013 288.60p 293.50p 288.00p 292.10p 9172465
29/04/2013 286.10p 288.90p 285.00p 288.40p 3365603
26/04/2013 284.60p 287.22p 284.00p 286.30p 2925235
25/04/2013 284.00p 285.50p 283.80p 285.20p 4525241
24/04/2013 287.00p 288.60p 283.60p 284.00p 7524019
23/04/2013 283.00p 286.90p 282.40p 286.60p 6593061
22/04/2013 282.20p 284.50p 281.30p 283.20p 3740168
19/04/2013 281.00p 283.25p 279.00p 281.10p 4441929
18/04/2013 280.50p 280.97p 277.90p 280.00p 3406869
17/04/2013 279.70p 280.60p 277.00p 279.30p 5423417
16/04/2013 280.30p 282.20p 279.45p 279.60p 2779487
15/04/2013 281.90p 283.70p 280.09p 280.70p 3027097
12/04/2013 282.10p 282.70p 279.10p 281.30p 4615699
11/04/2013 280.10p 281.40p 278.80p 280.50p 4568175
10/04/2013 278.60p 280.90p 276.40p 279.80p 6316489
09/04/2013 276.20p 280.50p 274.90p 279.30p 6643425
08/04/2013 273.70p 275.00p 271.94p 274.90p 6151740
05/04/2013 278.20p 278.82p 269.60p 272.90p 8968084
04/04/2013 279.40p 280.70p 275.80p 277.00p 3988031
03/04/2013 283.40p 283.71p 279.20p 279.20p 6150146
02/04/2013 276.50p 285.70p 276.50p 283.20p 11205009
28/03/2013 274.10p 277.90p 273.40p 276.20p 6374780
27/03/2013 275.90p 277.00p 272.70p 273.80p 6130917
26/03/2013 274.60p 279.36p 272.00p 276.00p 11691600
25/03/2013 268.50p 271.20p 262.90p 266.70p 7295568
22/03/2013 269.50p 270.00p 268.30p 268.50p 5966282
21/03/2013 268.90p 270.60p 266.20p 270.00p 7090378
20/03/2013 270.20p 272.15p 268.00p 269.40p 6710432
19/03/2013 271.40p 273.50p 268.90p 269.70p 6523018
18/03/2013 269.70p 271.70p 267.87p 271.30p 7372130
15/03/2013 274.80p 276.20p 268.17p 271.30p 20407140
14/03/2013 275.00p 286.00p 271.60p 276.20p 22256592
13/03/2013 271.50p 271.68p 268.70p 271.60p 8617756
12/03/2013 268.00p 271.48p 267.07p 270.00p 9865386
11/03/2013 262.90p 268.50p 262.30p 268.50p 9140080
08/03/2013 260.80p 263.00p 259.00p 263.00p 8854797
07/03/2013 258.10p 262.05p 257.87p 259.00p 8998798
06/03/2013 265.20p 265.20p 262.30p 263.20p 8259220
05/03/2013 262.10p 265.60p 261.10p 265.60p 7431563
04/03/2013 261.50p 261.90p 259.50p 261.20p 5532609
01/03/2013 259.80p 261.60p 259.10p 261.30p 8890401
28/02/2013 259.80p 260.35p 258.80p 259.60p 10848426
27/02/2013 260.50p 261.50p 257.80p 259.00p 5763811
26/02/2013 262.40p 262.86p 259.40p 260.60p 5539144
25/02/2013 262.10p 264.80p 261.46p 262.70p 4939862
22/02/2013 261.50p 262.86p 261.00p 262.10p 4574760
21/02/2013 262.00p 262.83p 259.40p 261.60p 5930142
20/02/2013 261.30p 263.56p 260.60p 262.30p 6127942
19/02/2013 262.40p 264.94p 259.25p 260.80p 10112483

*Close Price adjusted for both dividends and splits