Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/05/2012 282.80p 283.30p 275.30p 276.50p 20915648
02/05/2012 280.50p 282.45p 278.60p 280.00p 11928498
01/05/2012 280.10p 282.20p 278.60p 279.40p 6218329
30/04/2012 283.50p 283.90p 280.00p 280.60p 8036266
27/04/2012 285.60p 286.00p 282.00p 283.20p 9462065
26/04/2012 285.00p 287.21p 283.05p 285.10p 8462829
25/04/2012 289.80p 292.65p 284.73p 285.20p 13282767
24/04/2012 290.80p 292.10p 288.40p 288.50p 11033152
23/04/2012 294.40p 294.40p 288.50p 290.10p 5274144
20/04/2012 294.40p 296.17p 290.20p 295.00p 5750742
19/04/2012 299.50p 300.10p 292.90p 294.20p 6669174
18/04/2012 297.00p 300.90p 295.60p 298.30p 11001594
17/04/2012 295.10p 296.90p 294.80p 296.10p 4849930
16/04/2012 291.70p 295.50p 291.70p 294.00p 6026032
13/04/2012 291.00p 294.81p 291.00p 292.60p 7161460
12/04/2012 290.10p 292.80p 288.50p 291.40p 8257297
11/04/2012 288.00p 289.40p 285.00p 288.80p 7903603
10/04/2012 291.60p 292.60p 287.50p 287.50p 8179021
05/04/2012 294.90p 295.82p 291.70p 293.50p 4514301
04/04/2012 299.30p 299.78p 293.80p 294.50p 8471096
03/04/2012 302.20p 304.69p 299.20p 299.20p 7756706
02/04/2012 299.20p 302.60p 297.70p 302.40p 4593103
30/03/2012 297.00p 298.70p 295.90p 298.00p 6099373
29/03/2012 302.30p 304.11p 295.90p 296.50p 6622090
28/03/2012 303.30p 305.80p 303.10p 303.10p 3798125
27/03/2012 305.40p 305.70p 303.50p 303.90p 4079361
26/03/2012 305.70p 308.20p 304.00p 304.20p 5776757
23/03/2012 302.40p 307.33p 301.80p 305.70p 6730423
22/03/2012 303.40p 304.60p 300.00p 301.60p 5717284
21/03/2012 300.30p 305.31p 299.20p 304.00p 9414960
20/03/2012 297.80p 300.00p 297.00p 299.70p 6433705
19/03/2012 299.70p 300.60p 297.00p 297.90p 7936445
16/03/2012 298.40p 302.40p 296.90p 299.30p 13390224
15/03/2012 300.00p 300.00p 296.06p 297.50p 8702250
14/03/2012 303.60p 304.30p 298.20p 298.70p 10366903
13/03/2012 302.10p 305.30p 301.20p 303.00p 7516370
12/03/2012 295.40p 304.04p 294.40p 301.60p 11059615
09/03/2012 290.00p 296.10p 288.99p 294.80p 9034533
08/03/2012 291.60p 295.40p 288.50p 289.70p 14422376
07/03/2012 282.50p 285.10p 282.00p 284.80p 7110209
06/03/2012 285.80p 286.00p 281.90p 283.30p 9293693
05/03/2012 287.70p 289.00p 285.20p 287.20p 7555686
02/03/2012 290.00p 290.50p 287.70p 289.20p 5197772
01/03/2012 289.50p 291.10p 288.40p 290.40p 6974880
29/02/2012 288.00p 290.80p 286.90p 290.00p 12271948
28/02/2012 287.30p 289.40p 286.00p 288.30p 7605611
27/02/2012 289.90p 290.40p 286.00p 286.90p 5522066
24/02/2012 287.10p 290.60p 284.70p 289.40p 9440246
23/02/2012 295.30p 296.30p 285.60p 286.50p 12502467
22/02/2012 295.80p 296.10p 294.10p 295.30p 5071838
21/02/2012 295.20p 296.00p 292.20p 295.00p 8434699
20/02/2012 298.20p 298.70p 295.20p 297.30p 4327497
17/02/2012 297.20p 298.60p 296.20p 297.30p 7797286
16/02/2012 291.40p 297.50p 290.20p 295.70p 7521186
15/02/2012 292.50p 295.00p 291.70p 292.30p 4960198
14/02/2012 290.10p 294.50p 289.60p 291.30p 5349191
13/02/2012 291.50p 292.20p 290.30p 291.00p 2880532
10/02/2012 290.70p 291.80p 289.50p 290.70p 4431480
09/02/2012 292.10p 293.40p 288.00p 290.60p 4724499
08/02/2012 292.50p 294.00p 290.30p 291.60p 5158383
07/02/2012 294.80p 295.40p 292.00p 293.00p 6401726
06/02/2012 295.50p 296.00p 292.30p 295.00p 5854835
03/02/2012 286.90p 296.90p 286.70p 295.20p 13128025
02/02/2012 285.60p 289.80p 285.00p 286.00p 7604470
01/02/2012 287.40p 291.44p 285.10p 286.10p 11850568
31/01/2012 288.90p 290.83p 282.80p 286.00p 10512918
30/01/2012 290.60p 291.55p 287.20p 288.80p 5480920
27/01/2012 291.30p 294.70p 291.09p 292.60p 4254590
26/01/2012 296.00p 297.40p 290.70p 292.10p 8133165
25/01/2012 297.90p 301.70p 295.50p 295.70p 12672183
24/01/2012 296.90p 297.70p 293.80p 296.20p 6535440
23/01/2012 294.00p 297.90p 293.10p 296.80p 9104795
20/01/2012 292.40p 294.10p 289.60p 293.80p 8078504
19/01/2012 292.40p 292.40p 287.70p 291.10p 8518268
18/01/2012 286.50p 291.30p 285.50p 291.00p 6644342
17/01/2012 290.70p 290.70p 282.90p 285.90p 8722738
16/01/2012 289.30p 291.60p 285.30p 288.20p 10210877
13/01/2012 286.00p 293.21p 285.00p 287.30p 14687033
12/01/2012 294.00p 298.01p 271.80p 285.90p 31055386
11/01/2012 309.00p 310.10p 302.50p 304.00p 8617466
10/01/2012 313.00p 315.00p 309.30p 309.70p 5283155
09/01/2012 311.00p 314.62p 307.70p 311.50p 9231187
06/01/2012 315.00p 315.20p 309.50p 311.30p 12180379
05/01/2012 323.30p 324.90p 315.50p 316.00p 8027743
04/01/2012 327.80p 329.40p 319.50p 321.70p 7263589
03/01/2012 330.10p 339.70p 324.80p 328.00p 6464227
30/12/2011 325.80p 326.20p 321.90p 326.20p 1509737
29/12/2011 322.20p 325.10p 319.40p 324.10p 3758223
28/12/2011 322.80p 324.60p 320.40p 321.10p 5462278
23/12/2011 320.70p 320.90p 318.50p 320.70p 1000536
22/12/2011 316.40p 320.70p 316.29p 318.50p 3091023
21/12/2011 318.60p 321.20p 315.20p 316.20p 3284952
20/12/2011 315.40p 319.90p 313.00p 318.00p 3979326
19/12/2011 314.10p 317.90p 312.60p 316.50p 2981408
16/12/2011 317.60p 319.30p 315.70p 315.70p 6192014
15/12/2011 316.90p 318.20p 314.60p 317.70p 5190222
14/12/2011 315.30p 319.10p 313.40p 316.90p 9768949
13/12/2011 314.80p 316.50p 313.00p 316.10p 4912799
12/12/2011 316.70p 318.90p 314.10p 314.10p 4901443
09/12/2011 316.00p 318.20p 315.30p 316.60p 4411923
08/12/2011 317.10p 319.70p 314.70p 318.20p 8463315
07/12/2011 319.00p 319.10p 313.24p 315.50p 9078180
06/12/2011 316.20p 320.75p 314.50p 317.50p 7810014
05/12/2011 318.90p 320.00p 315.50p 317.80p 6259828
02/12/2011 324.60p 325.00p 316.00p 316.70p 8603263
01/12/2011 321.70p 325.90p 321.67p 322.90p 9503529
30/11/2011 316.30p 324.40p 315.40p 322.00p 12223565
29/11/2011 316.00p 319.50p 314.05p 319.00p 7419598
28/11/2011 312.70p 317.70p 311.40p 315.30p 6599080
25/11/2011 308.10p 314.66p 306.60p 311.20p 5084345
24/11/2011 311.20p 311.20p 306.40p 308.00p 5633832
23/11/2011 308.90p 312.40p 308.90p 310.50p 5202849
22/11/2011 310.60p 313.30p 309.36p 310.50p 4642715
21/11/2011 310.20p 311.20p 306.90p 309.40p 4391942
18/11/2011 312.40p 314.50p 310.10p 311.70p 5864755
17/11/2011 317.10p 318.70p 310.60p 313.80p 8213683
16/11/2011 319.80p 322.40p 316.30p 317.20p 8114152
15/11/2011 316.20p 321.10p 315.20p 320.00p 4674560
14/11/2011 318.60p 318.60p 315.20p 317.80p 3807759
11/11/2011 319.00p 319.40p 315.20p 317.40p 7868103
10/11/2011 303.00p 318.30p 302.30p 317.80p 12112178
09/11/2011 311.30p 312.60p 304.50p 306.50p 6933273
08/11/2011 310.30p 314.03p 309.30p 311.00p 5776885
07/11/2011 311.10p 311.10p 306.80p 310.30p 6112912
04/11/2011 308.50p 314.80p 308.03p 312.20p 6921345
03/11/2011 302.70p 308.40p 301.10p 307.10p 6425838
02/11/2011 302.50p 306.60p 299.40p 305.20p 8534315
01/11/2011 309.60p 309.60p 296.10p 301.10p 7659743
31/10/2011 300.10p 306.40p 299.10p 302.20p 9207525
28/10/2011 306.30p 307.00p 299.10p 301.30p 7278708
27/10/2011 309.20p 309.20p 303.70p 306.20p 7167069
26/10/2011 302.00p 303.80p 300.20p 303.80p 4456875
25/10/2011 301.30p 301.50p 296.70p 300.70p 5608861
24/10/2011 300.20p 302.10p 299.60p 301.80p 7012162
21/10/2011 302.10p 302.10p 297.89p 301.10p 8001929
20/10/2011 301.50p 305.60p 300.00p 302.00p 4830239
19/10/2011 301.10p 303.20p 299.50p 302.90p 3961594
18/10/2011 303.80p 304.50p 299.10p 301.00p 5809226
17/10/2011 306.10p 306.10p 302.50p 304.60p 3747695
14/10/2011 301.90p 306.30p 300.00p 304.70p 5175990
13/10/2011 298.60p 302.70p 297.50p 301.30p 3686984
12/10/2011 297.70p 301.00p 295.10p 299.40p 3671426
11/10/2011 300.40p 303.10p 296.60p 297.90p 4436540
10/10/2011 302.10p 303.10p 298.30p 302.00p 3821447
07/10/2011 299.80p 302.30p 298.50p 300.70p 5367055
06/10/2011 294.90p 298.23p 292.20p 298.20p 6868712
05/10/2011 290.40p 293.90p 288.20p 293.90p 10868420
04/10/2011 285.70p 290.80p 284.20p 284.80p 8096620
03/10/2011 287.20p 288.60p 285.30p 286.90p 5796498
30/09/2011 288.10p 290.90p 285.74p 290.50p 9291261
29/09/2011 285.50p 288.00p 285.00p 287.60p 7244504
28/09/2011 286.80p 289.50p 284.00p 285.30p 4536772
27/09/2011 290.90p 291.37p 288.10p 291.30p 5707064
26/09/2011 281.50p 288.60p 280.80p 287.10p 7332651
23/09/2011 287.00p 287.00p 279.60p 284.20p 7214628
22/09/2011 285.90p 286.30p 281.90p 283.50p 9226157
21/09/2011 294.00p 294.90p 288.60p 290.70p 8140625
20/09/2011 291.40p 296.40p 290.20p 295.20p 7825821
19/09/2011 287.90p 294.00p 287.90p 292.80p 4285682
16/09/2011 293.80p 294.67p 291.30p 292.50p 12051658
15/09/2011 293.50p 296.23p 292.90p 293.20p 7597877
14/09/2011 292.20p 296.70p 290.90p 292.90p 9199816
13/09/2011 298.30p 298.90p 291.70p 293.00p 5751876
12/09/2011 294.30p 297.70p 292.60p 294.00p 2590907
09/09/2011 300.10p 305.30p 299.10p 299.80p 13001300
08/09/2011 291.00p 302.30p 288.50p 301.60p 21877908
07/09/2011 296.80p 297.03p 287.20p 289.40p 17836870
06/09/2011 285.00p 291.90p 283.50p 291.40p 9862205
05/09/2011 287.20p 291.00p 284.50p 285.10p 4673554
02/09/2011 289.00p 293.20p 285.10p 292.00p 7087405
01/09/2011 288.70p 293.90p 286.80p 293.90p 10588449
31/08/2011 285.90p 290.70p 284.50p 289.00p 9824355
30/08/2011 282.90p 286.50p 281.00p 286.00p 8749073
26/08/2011 281.00p 281.04p 276.70p 280.20p 7828549
25/08/2011 288.10p 288.40p 278.40p 280.00p 5873642
24/08/2011 286.50p 289.90p 284.00p 287.40p 3881657
23/08/2011 286.90p 288.50p 282.80p 285.70p 3807676
22/08/2011 278.10p 288.59p 278.00p 284.80p 5922024
19/08/2011 282.20p 283.00p 274.50p 279.80p 11706702
18/08/2011 287.90p 291.90p 284.10p 285.00p 8920700
17/08/2011 288.90p 292.50p 287.00p 290.90p 6122457
16/08/2011 282.80p 290.20p 282.30p 289.60p 11486620
15/08/2011 280.20p 284.00p 278.90p 283.80p 7395489
12/08/2011 279.10p 281.30p 276.80p 280.20p 9748028
11/08/2011 280.80p 281.70p 271.50p 279.00p 13386408
10/08/2011 280.50p 283.65p 276.40p 277.00p 12916783
09/08/2011 280.50p 282.00p 269.70p 280.50p 19002964
08/08/2011 284.80p 288.80p 279.10p 280.80p 15366654
05/08/2011 288.50p 291.00p 283.00p 286.30p 17090776
04/08/2011 293.00p 294.70p 288.70p 290.00p 12169477
03/08/2011 290.00p 294.50p 289.70p 290.10p 11721819
02/08/2011 287.00p 292.30p 287.00p 291.20p 10927160
01/08/2011 292.20p 294.30p 285.40p 287.90p 7854370
29/07/2011 290.90p 293.33p 287.90p 290.90p 7625232
28/07/2011 290.20p 294.64p 288.90p 293.00p 5012607
27/07/2011 293.30p 294.50p 290.90p 291.90p 6257596
26/07/2011 293.80p 295.30p 292.30p 293.40p 5549276
25/07/2011 291.60p 294.80p 291.60p 293.60p 4223359
22/07/2011 290.10p 293.10p 289.60p 293.10p 4263871
21/07/2011 294.30p 294.30p 288.60p 289.10p 8885172

*Close Price adjusted for both dividends and splits