Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/02/2013 261.30p 264.38p 260.49p 263.90p 8013527
15/02/2013 260.00p 262.15p 258.90p 261.20p 6063322
14/02/2013 259.80p 261.55p 258.57p 260.50p 6721263
13/02/2013 263.00p 263.13p 259.60p 259.80p 10386933
12/02/2013 256.30p 262.60p 255.97p 262.60p 9382054
11/02/2013 250.50p 256.53p 249.82p 256.10p 6623516
08/02/2013 249.60p 251.00p 247.50p 250.10p 7176849
07/02/2013 251.70p 252.35p 247.80p 248.60p 8835831
06/02/2013 252.40p 253.13p 250.50p 251.70p 7365765
05/02/2013 250.50p 252.63p 250.10p 251.90p 8617458
04/02/2013 252.30p 253.10p 249.30p 250.10p 6286536
01/02/2013 250.50p 253.03p 250.20p 251.70p 8160945
31/01/2013 252.50p 253.63p 250.50p 251.00p 7624282
30/01/2013 254.70p 255.20p 252.20p 252.20p 7469677
29/01/2013 257.30p 259.50p 252.09p 254.10p 11036252
28/01/2013 257.80p 258.54p 256.30p 257.30p 4102633
25/01/2013 257.10p 257.80p 256.20p 257.40p 3792371
24/01/2013 259.10p 260.00p 256.10p 257.00p 5486626
23/01/2013 255.70p 259.70p 254.60p 259.20p 5695297
22/01/2013 255.80p 257.26p 254.56p 255.90p 4090493
21/01/2013 253.50p 256.40p 252.40p 255.40p 6388272
18/01/2013 256.10p 256.50p 252.60p 252.80p 7591809
17/01/2013 255.20p 256.80p 254.20p 255.60p 5570746
16/01/2013 252.40p 255.50p 252.10p 254.00p 6504568
15/01/2013 252.10p 254.00p 250.70p 252.70p 5357900
14/01/2013 253.10p 253.40p 251.20p 252.00p 4772063
11/01/2013 252.60p 253.62p 250.90p 252.50p 4907843
10/01/2013 251.60p 255.30p 250.88p 251.90p 7870715
09/01/2013 253.50p 253.81p 248.75p 252.00p 9414810
08/01/2013 255.80p 256.50p 253.00p 253.30p 11387650
07/01/2013 257.90p 260.40p 254.70p 256.10p 21964116
04/01/2013 259.00p 260.35p 256.40p 256.90p 7661205
03/01/2013 258.00p 260.30p 257.40p 259.30p 6709550
02/01/2013 261.70p 263.80p 257.40p 257.40p 11177275
31/12/2012 261.50p 263.10p 261.10p 263.00p 1517534
28/12/2012 260.70p 264.10p 260.30p 262.70p 3918758
27/12/2012 263.00p 264.29p 261.20p 261.20p 4405651
24/12/2012 263.70p 264.90p 263.00p 263.50p 774712
21/12/2012 264.10p 266.35p 262.70p 263.70p 11964790
20/12/2012 265.80p 266.60p 263.50p 264.60p 6141433
19/12/2012 265.50p 267.20p 264.50p 265.30p 5857251
18/12/2012 266.40p 267.70p 264.80p 265.10p 6085442
17/12/2012 264.40p 266.30p 263.20p 266.00p 3900327
14/12/2012 266.00p 270.04p 263.90p 264.60p 7309187
13/12/2012 266.80p 268.20p 264.86p 266.10p 4958975
12/12/2012 269.90p 270.61p 266.50p 266.80p 6367520
11/12/2012 267.80p 270.20p 267.10p 270.00p 7166206
10/12/2012 268.20p 269.80p 267.10p 268.00p 4316338
07/12/2012 270.60p 271.60p 267.80p 269.10p 6171214
06/12/2012 267.40p 270.70p 266.42p 270.30p 6802726
05/12/2012 264.50p 267.00p 263.56p 267.00p 4970058
04/12/2012 266.50p 267.10p 261.50p 264.30p 8786824
03/12/2012 269.30p 269.90p 265.60p 266.20p 4473667
30/11/2012 267.70p 271.23p 266.90p 268.80p 9561665
29/11/2012 263.90p 267.90p 263.08p 266.90p 6285313
28/11/2012 260.40p 263.30p 259.60p 262.90p 3413293
27/11/2012 261.30p 262.90p 260.80p 260.90p 5155341
26/11/2012 260.90p 262.40p 259.90p 260.80p 6236098
23/11/2012 263.50p 263.50p 258.50p 261.70p 6256958
22/11/2012 258.50p 263.40p 258.50p 263.40p 6081515
21/11/2012 255.90p 258.84p 255.74p 257.00p 3934284
20/11/2012 257.00p 259.00p 255.70p 256.30p 6258750
19/11/2012 256.90p 257.70p 255.90p 257.50p 5201974
16/11/2012 255.70p 258.81p 255.20p 256.20p 11567889
15/11/2012 259.40p 261.31p 258.20p 258.90p 7411597
14/11/2012 262.50p 262.80p 259.60p 259.70p 10171621
13/11/2012 264.80p 264.90p 261.60p 263.10p 10428505
12/11/2012 264.40p 266.30p 264.40p 264.50p 5191346
09/11/2012 264.20p 265.40p 262.40p 264.50p 7531631
08/11/2012 268.00p 269.50p 262.80p 263.50p 15920471
07/11/2012 268.10p 270.47p 266.90p 267.50p 8932155
06/11/2012 265.90p 268.17p 265.90p 267.30p 6834536
05/11/2012 263.20p 267.17p 262.50p 265.70p 9241081
02/11/2012 266.10p 270.32p 262.40p 263.80p 11502981
01/11/2012 267.20p 268.90p 265.70p 267.50p 7349072
31/10/2012 269.10p 271.20p 267.80p 267.90p 9213651
30/10/2012 271.00p 271.00p 268.40p 269.10p 5838583
29/10/2012 270.80p 271.52p 268.60p 269.40p 6930373
26/10/2012 269.10p 271.80p 269.10p 271.40p 7098415
25/10/2012 267.20p 270.72p 266.80p 270.20p 6603228
24/10/2012 268.20p 268.60p 265.60p 267.00p 7626685
23/10/2012 270.20p 270.70p 267.10p 267.30p 7134328
22/10/2012 269.50p 270.33p 269.00p 269.80p 5297530
19/10/2012 269.50p 320.29p 267.50p 269.60p 9041361
18/10/2012 269.40p 273.53p 269.20p 271.40p 9414084
17/10/2012 267.40p 269.54p 267.10p 269.10p 9227863
16/10/2012 268.30p 268.70p 265.10p 267.20p 9248322
15/10/2012 268.30p 268.80p 266.80p 267.50p 10088878
12/10/2012 269.50p 269.83p 264.06p 267.70p 11949233
11/10/2012 272.50p 272.90p 269.50p 269.50p 15728284
10/10/2012 276.70p 278.60p 274.00p 274.00p 12216311
09/10/2012 284.00p 284.80p 277.70p 278.90p 10514150
08/10/2012 277.50p 284.50p 276.40p 283.90p 7309349
05/10/2012 280.90p 282.30p 277.30p 278.20p 9646536
04/10/2012 285.10p 286.08p 280.40p 280.40p 8545720
03/10/2012 285.40p 286.00p 284.10p 284.80p 6499846
02/10/2012 282.60p 287.20p 282.58p 286.60p 7221302
01/10/2012 285.40p 286.30p 282.20p 283.90p 8360380
28/09/2012 288.10p 289.10p 285.20p 285.20p 9604637
27/09/2012 291.30p 291.30p 287.09p 287.50p 6908070
26/09/2012 291.10p 293.00p 289.20p 289.90p 4847956
25/09/2012 294.40p 296.79p 294.10p 296.40p 5533658
24/09/2012 292.90p 294.74p 291.40p 294.10p 2995196
21/09/2012 295.50p 296.20p 293.20p 293.90p 8538399
20/09/2012 292.70p 295.30p 291.70p 294.70p 5289775
19/09/2012 293.60p 294.69p 292.70p 293.20p 4778621
18/09/2012 293.50p 296.82p 292.40p 293.30p 8143064
17/09/2012 294.10p 294.70p 292.40p 293.30p 6440358
14/09/2012 294.50p 294.50p 291.40p 293.90p 6750196
13/09/2012 289.90p 292.80p 288.80p 291.90p 5765836
12/09/2012 290.00p 291.50p 288.13p 290.20p 6039651
11/09/2012 291.20p 292.40p 287.70p 289.90p 7118095
10/09/2012 290.60p 292.10p 289.00p 291.10p 4757573
07/09/2012 289.20p 292.40p 288.30p 292.00p 8057668
06/09/2012 289.00p 294.90p 287.80p 292.70p 18825980
05/09/2012 279.10p 281.40p 277.40p 280.70p 5572094
04/09/2012 278.50p 280.20p 277.80p 279.10p 6840118
03/09/2012 277.80p 278.34p 276.29p 278.20p 5427851
31/08/2012 281.00p 283.40p 278.90p 280.00p 8025983
30/08/2012 276.60p 283.90p 276.16p 281.00p 8166349
29/08/2012 276.60p 279.40p 276.60p 276.80p 5018731
28/08/2012 278.50p 278.80p 276.30p 277.20p 3403915
24/08/2012 276.70p 277.90p 275.50p 277.60p 4844898
23/08/2012 279.80p 280.00p 275.00p 276.10p 6001512
22/08/2012 281.00p 281.50p 278.70p 279.00p 4495761
21/08/2012 285.20p 286.70p 281.20p 281.60p 6433860
20/08/2012 286.80p 288.00p 283.80p 285.00p 3871484
17/08/2012 285.70p 287.10p 285.07p 286.20p 3195014
16/08/2012 285.00p 285.52p 283.50p 284.90p 5185130
15/08/2012 286.80p 287.43p 285.30p 285.30p 6031401
14/08/2012 285.20p 287.80p 284.40p 287.80p 5075004
13/08/2012 282.50p 284.24p 281.70p 284.20p 3371551
10/08/2012 283.70p 284.10p 281.10p 282.60p 4534804
09/08/2012 282.00p 283.60p 281.20p 283.40p 4293978
08/08/2012 279.30p 281.50p 278.10p 281.40p 4508200
07/08/2012 279.10p 281.26p 277.40p 280.10p 5360786
06/08/2012 277.00p 280.10p 275.18p 279.70p 3499499
03/08/2012 275.50p 277.40p 274.25p 277.00p 5609741
02/08/2012 277.60p 277.90p 272.70p 274.90p 7047008
01/08/2012 277.90p 278.30p 276.30p 277.90p 4482254
31/07/2012 277.20p 278.60p 275.94p 277.30p 6769457
30/07/2012 278.20p 279.20p 276.30p 277.50p 5085124
27/07/2012 276.80p 278.70p 275.40p 277.90p 5502147
26/07/2012 269.90p 277.40p 269.30p 275.90p 6599203
25/07/2012 271.00p 272.00p 268.50p 269.00p 5737616
24/07/2012 273.60p 274.20p 270.60p 271.00p 6115578
23/07/2012 273.10p 275.50p 272.32p 274.00p 7584312
20/07/2012 273.60p 275.77p 273.30p 274.70p 8647867
19/07/2012 273.70p 275.30p 272.56p 274.30p 6646023
18/07/2012 271.80p 274.09p 271.00p 273.40p 6696561
17/07/2012 272.40p 273.10p 269.96p 270.80p 5924332
16/07/2012 269.80p 273.90p 268.80p 271.20p 5242200
13/07/2012 267.70p 269.40p 266.30p 269.30p 5923753
12/07/2012 269.30p 269.90p 266.20p 266.50p 7634023
11/07/2012 269.00p 269.60p 267.60p 269.00p 5827476
10/07/2012 267.20p 270.36p 266.80p 269.40p 6604109
09/07/2012 269.50p 270.63p 266.40p 266.80p 8954334
06/07/2012 269.80p 270.80p 268.60p 269.70p 5956846
05/07/2012 267.70p 270.50p 267.70p 269.40p 8697665
04/07/2012 269.70p 270.71p 267.70p 268.40p 7649964
03/07/2012 267.70p 270.90p 267.10p 270.60p 8539355
02/07/2012 265.60p 267.60p 264.00p 267.00p 9255179
29/06/2012 268.20p 269.50p 264.40p 266.10p 10661039
28/06/2012 265.40p 266.10p 263.50p 266.10p 8687008
27/06/2012 263.10p 285.00p 262.80p 265.40p 6414920
26/06/2012 264.90p 265.33p 262.60p 263.00p 8301711
25/06/2012 264.00p 266.20p 260.50p 264.80p 14946283
22/06/2012 268.60p 269.90p 267.50p 268.40p 11604391
21/06/2012 273.30p 274.80p 266.60p 269.00p 24918944
20/06/2012 275.70p 276.00p 271.30p 272.90p 17686222
19/06/2012 278.90p 280.30p 275.70p 276.30p 11860428
18/06/2012 280.90p 281.38p 276.70p 278.90p 7755899
15/06/2012 278.70p 279.50p 276.20p 278.50p 23149700
14/06/2012 278.40p 279.20p 276.50p 277.50p 7886839
13/06/2012 279.10p 279.90p 275.60p 277.80p 13390555
12/06/2012 281.80p 283.90p 278.20p 280.20p 9819317
11/06/2012 284.40p 285.30p 280.20p 281.70p 7351343
08/06/2012 278.90p 281.63p 278.70p 281.60p 6650221
07/06/2012 278.20p 280.40p 277.58p 279.50p 6266690
06/06/2012 269.40p 276.90p 269.40p 276.80p 10306548
01/06/2012 276.80p 278.10p 275.00p 276.30p 9509322
31/05/2012 276.00p 277.40p 274.70p 276.20p 27012272
30/05/2012 273.00p 276.10p 272.10p 275.00p 10053426
29/05/2012 273.60p 275.30p 270.10p 273.30p 6758924
28/05/2012 273.50p 276.60p 272.20p 273.20p 4508626
25/05/2012 271.40p 274.51p 269.90p 273.00p 5454221
24/05/2012 268.40p 271.50p 265.50p 270.80p 4999734
23/05/2012 267.80p 269.40p 266.60p 267.30p 6653640
22/05/2012 271.70p 273.30p 265.00p 268.00p 7472491
21/05/2012 270.50p 272.20p 268.50p 270.40p 3732377
18/05/2012 267.10p 273.50p 266.70p 271.20p 10574951
17/05/2012 272.70p 272.70p 267.00p 268.50p 5077209
16/05/2012 269.10p 274.50p 267.70p 272.50p 7800299
15/05/2012 279.10p 281.10p 274.80p 277.10p 9346960
14/05/2012 278.80p 280.60p 277.80p 278.90p 5006089
11/05/2012 276.60p 281.40p 275.60p 281.00p 11494784
10/05/2012 275.70p 277.40p 273.64p 276.40p 8245413
09/05/2012 275.50p 278.56p 271.90p 274.80p 8088781
08/05/2012 275.00p 279.80p 274.80p 275.30p 8628011
04/05/2012 276.00p 280.00p 275.00p 275.20p 10593438

*Close Price adjusted for both dividends and splits