Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/07/2011 296.60p 296.60p 291.90p 293.70p 6215732
19/07/2011 294.50p 295.60p 293.00p 294.50p 5723490
18/07/2011 294.10p 295.10p 292.70p 293.50p 5153040
15/07/2011 292.90p 295.80p 292.20p 295.40p 4363465
14/07/2011 294.20p 295.80p 292.10p 293.60p 5038908
13/07/2011 296.90p 296.90p 294.70p 295.60p 7791047
12/07/2011 294.90p 298.00p 292.00p 298.00p 5072276
11/07/2011 299.30p 301.40p 296.70p 297.80p 4524536
08/07/2011 301.40p 302.10p 299.10p 299.90p 4585198
07/07/2011 300.30p 301.60p 298.40p 300.70p 2767628
06/07/2011 300.80p 301.50p 298.00p 299.30p 3542263
05/07/2011 297.80p 301.40p 297.80p 300.40p 4863749
04/07/2011 296.20p 299.70p 296.10p 297.50p 3626576
01/07/2011 298.30p 299.00p 293.80p 295.00p 9409813
30/06/2011 294.50p 298.40p 293.30p 297.70p 7563830
29/06/2011 292.80p 294.70p 292.10p 293.90p 3538970
28/06/2011 292.30p 292.80p 290.40p 292.00p 4491513
27/06/2011 292.10p 292.50p 289.80p 291.90p 3257398
24/06/2011 291.80p 293.40p 290.30p 292.00p 4864155
23/06/2011 291.10p 292.40p 288.80p 289.50p 6872621
22/06/2011 294.70p 294.90p 291.50p 292.00p 6461262
21/06/2011 295.40p 297.50p 294.40p 294.90p 5503158
20/06/2011 295.30p 296.00p 292.60p 294.80p 6095745
17/06/2011 294.70p 296.90p 290.90p 296.10p 9943144
16/06/2011 292.10p 295.50p 290.90p 295.20p 7458707
15/06/2011 294.70p 297.40p 292.50p 295.90p 6279919
14/06/2011 297.00p 297.00p 293.10p 295.20p 4855777
13/06/2011 293.90p 296.20p 293.10p 295.80p 4346410
10/06/2011 298.10p 298.60p 292.60p 293.70p 6843625
09/06/2011 296.40p 304.32p 293.70p 297.20p 7491147
08/06/2011 298.90p 299.70p 295.40p 296.20p 5042308
07/06/2011 300.90p 301.30p 297.60p 299.40p 6404216
06/06/2011 300.80p 302.00p 300.20p 301.00p 5075604
03/06/2011 301.50p 301.90p 299.90p 301.10p 4110393
02/06/2011 300.00p 302.20p 298.60p 301.20p 4457525
01/06/2011 304.70p 304.80p 300.80p 301.80p 8479022
31/05/2011 306.90p 307.20p 302.60p 303.60p 17293804
27/05/2011 304.40p 307.30p 304.10p 305.90p 6236557
26/05/2011 303.10p 306.00p 301.40p 303.50p 7799397
25/05/2011 298.50p 303.30p 298.10p 302.40p 7020666
24/05/2011 298.50p 300.30p 298.00p 300.00p 5222261
23/05/2011 304.30p 305.60p 298.30p 298.30p 13432420
20/05/2011 305.80p 308.40p 304.10p 308.30p 7004403
19/05/2011 304.50p 306.00p 302.50p 305.30p 5772090
18/05/2011 302.10p 303.40p 298.80p 303.00p 8744939
17/05/2011 300.80p 302.10p 298.10p 300.50p 10272236
16/05/2011 302.70p 305.40p 301.00p 302.30p 6594558
13/05/2011 304.30p 307.40p 303.90p 304.30p 9180804
12/05/2011 300.10p 303.70p 298.90p 303.70p 9268516
11/05/2011 300.10p 303.08p 299.00p 301.70p 12460732
10/05/2011 304.40p 309.90p 303.64p 307.20p 10951410
09/05/2011 302.80p 304.00p 300.85p 303.00p 7746317
06/05/2011 303.20p 305.36p 302.10p 303.30p 9432969
05/05/2011 300.10p 306.40p 295.40p 303.30p 14818983
04/05/2011 299.20p 303.90p 293.72p 300.30p 12371092
03/05/2011 297.00p 297.90p 294.40p 297.90p 9625570
28/04/2011 296.40p 296.60p 292.70p 294.80p 7740540
27/04/2011 291.50p 295.60p 290.04p 295.50p 11314945
26/04/2011 287.20p 291.60p 286.90p 291.40p 12332322
21/04/2011 289.50p 289.50p 285.00p 286.40p 7062261
20/04/2011 287.30p 289.00p 283.55p 288.30p 8136676
19/04/2011 285.70p 286.80p 283.00p 285.30p 8057507
18/04/2011 288.80p 288.80p 283.70p 284.50p 4466885
15/04/2011 286.40p 288.70p 285.00p 288.30p 6491418
14/04/2011 285.00p 287.30p 283.30p 286.30p 6679225
13/04/2011 284.90p 286.70p 283.60p 285.20p 6708910
12/04/2011 281.00p 284.00p 279.80p 283.40p 8841902
11/04/2011 280.50p 282.92p 279.10p 281.10p 4161851
08/04/2011 280.70p 283.60p 280.20p 281.30p 5054201
07/04/2011 281.40p 284.30p 277.60p 279.10p 6433655
06/04/2011 281.40p 282.30p 280.00p 281.20p 5182716
05/04/2011 279.70p 281.10p 278.00p 280.00p 4996908
04/04/2011 277.60p 280.40p 275.80p 279.20p 6878789
01/04/2011 277.00p 278.40p 275.60p 277.80p 7977774
31/03/2011 274.00p 277.70p 273.10p 276.00p 12833350
30/03/2011 270.50p 273.80p 268.70p 273.80p 12028963
29/03/2011 270.00p 270.00p 267.30p 268.50p 8785447
28/03/2011 274.50p 275.39p 269.20p 270.20p 11815206
25/03/2011 277.10p 278.10p 273.30p 273.70p 5155830
24/03/2011 274.70p 277.50p 274.10p 276.10p 7469096
23/03/2011 274.50p 276.20p 269.00p 274.40p 14925702
22/03/2011 277.30p 278.85p 275.00p 276.30p 6317786
21/03/2011 278.50p 278.70p 277.00p 278.00p 8183997
18/03/2011 276.90p 278.00p 274.90p 277.00p 11754247
17/03/2011 272.90p 277.61p 271.90p 276.60p 9380240
16/03/2011 273.40p 276.50p 272.20p 272.20p 11343951
15/03/2011 273.80p 278.20p 273.50p 274.10p 16758536
14/03/2011 283.50p 284.80p 278.20p 278.50p 12592686
11/03/2011 282.40p 288.00p 282.40p 286.00p 14008564
10/03/2011 280.10p 290.10p 277.10p 285.00p 18831532
09/03/2011 280.70p 282.70p 278.60p 280.50p 6046193
08/03/2011 280.80p 281.80p 277.90p 279.80p 6070985
07/03/2011 280.50p 282.90p 279.10p 279.80p 8339587
04/03/2011 281.20p 283.10p 279.90p 280.90p 7088857
03/03/2011 278.50p 281.50p 276.80p 281.20p 10792198
02/03/2011 276.50p 285.30p 276.00p 278.10p 13246385
01/03/2011 278.20p 281.40p 276.60p 278.00p 9483745
28/02/2011 281.80p 283.00p 276.30p 276.80p 14984831
25/02/2011 277.90p 283.80p 277.80p 282.80p 3908460
24/02/2011 279.50p 280.80p 277.40p 279.20p 9512549
23/02/2011 282.70p 283.20p 279.30p 280.50p 10902383
22/02/2011 285.20p 285.90p 282.70p 283.90p 11756005
21/02/2011 284.30p 288.30p 284.30p 286.30p 12450675
18/02/2011 281.80p 285.40p 279.40p 285.00p 8954312
17/02/2011 280.00p 282.13p 278.90p 282.10p 5253579
16/02/2011 281.00p 282.20p 279.50p 280.50p 8493676
15/02/2011 275.00p 280.80p 274.80p 280.00p 10516302
14/02/2011 275.90p 278.70p 275.00p 276.02p 6010472
11/02/2011 278.70p 279.10p 273.50p 276.70p 7136993
10/02/2011 279.30p 280.90p 275.80p 278.00p 6750485
09/02/2011 278.60p 285.10p 277.40p 279.10p 12130766
08/02/2011 277.30p 279.55p 275.50p 278.10p 10588756
07/02/2011 278.50p 283.30p 276.70p 277.50p 13190729
04/02/2011 279.00p 280.00p 275.70p 278.90p 15314439
03/02/2011 270.60p 272.50p 269.40p 271.20p 8744911
02/02/2011 274.40p 274.90p 271.00p 271.00p 9175309
01/02/2011 267.70p 275.62p 267.03p 274.50p 17874640
31/01/2011 263.00p 267.50p 262.20p 266.50p 11381118
28/01/2011 265.20p 267.80p 263.80p 264.00p 7758963
27/01/2011 267.10p 267.30p 263.82p 266.00p 4587216
26/01/2011 265.70p 267.40p 264.38p 266.40p 4186363
25/01/2011 266.70p 267.60p 261.70p 264.70p 6637589
24/01/2011 263.80p 268.30p 263.80p 267.60p 4811047
21/01/2011 263.20p 265.12p 262.40p 264.10p 7630645
20/01/2011 267.00p 267.40p 261.70p 262.70p 9368887
19/01/2011 262.90p 268.50p 262.00p 267.10p 14616098
18/01/2011 267.40p 272.40p 266.40p 271.00p 13419016
17/01/2011 267.20p 268.88p 266.20p 267.60p 6973325
14/01/2011 265.10p 267.60p 261.90p 266.80p 12224625
13/01/2011 268.70p 270.80p 263.60p 264.60p 13840622
12/01/2011 272.80p 274.40p 269.10p 269.50p 12534446
11/01/2011 270.80p 273.20p 269.40p 272.90p 12194873
10/01/2011 275.00p 276.40p 269.40p 271.00p 16962440
07/01/2011 268.00p 270.90p 266.13p 270.00p 13114689
06/01/2011 272.00p 272.20p 267.60p 268.20p 8131717
05/01/2011 271.10p 273.04p 269.40p 272.00p 7159939
04/01/2011 267.70p 273.20p 266.30p 271.30p 11786977
31/12/2010 269.10p 272.00p 265.40p 267.60p 2269610
30/12/2010 271.80p 271.80p 266.60p 267.40p 2655730
29/12/2010 273.00p 273.00p 269.00p 271.20p 3946654
24/12/2010 268.50p 269.70p 267.50p 269.00p 403734
23/12/2010 268.10p 268.98p 266.50p 268.40p 2586230
22/12/2010 266.20p 268.00p 265.80p 267.40p 4057527
21/12/2010 265.80p 267.40p 265.60p 266.50p 5660960
20/12/2010 265.40p 266.10p 263.90p 264.60p 3943196
17/12/2010 268.50p 268.70p 264.00p 264.60p 7525919
16/12/2010 267.40p 268.15p 266.80p 267.10p 4704486
15/12/2010 270.00p 270.30p 267.10p 267.10p 10239146
14/12/2010 269.00p 270.60p 268.60p 270.10p 7252634
13/12/2010 271.10p 272.50p 269.20p 269.20p 6101774
10/12/2010 271.50p 274.70p 269.63p 270.00p 4853465
09/12/2010 276.70p 276.70p 271.50p 272.00p 5759225
08/12/2010 271.90p 276.40p 271.40p 274.70p 5631621
07/12/2010 271.00p 275.04p 270.90p 272.80p 8945294
06/12/2010 271.50p 271.50p 268.70p 270.30p 4817612
03/12/2010 272.00p 272.50p 270.30p 271.10p 7111490
02/12/2010 272.10p 273.30p 270.20p 271.90p 11281406
01/12/2010 273.20p 273.90p 269.60p 272.50p 7617780
30/11/2010 272.50p 275.00p 271.10p 272.00p 8193311
29/11/2010 279.00p 280.10p 272.60p 272.60p 6458670
26/11/2010 273.80p 279.60p 272.10p 277.90p 5782152
25/11/2010 272.00p 274.60p 271.60p 274.00p 7564129
24/11/2010 272.10p 272.50p 270.10p 271.90p 5882727
23/11/2010 272.70p 274.80p 271.14p 271.60p 4651385
22/11/2010 276.20p 277.10p 272.20p 273.00p 3948383
19/11/2010 280.50p 280.50p 272.30p 274.50p 6326319
18/11/2010 277.50p 280.00p 275.80p 280.00p 4365094
17/11/2010 275.40p 276.30p 273.70p 276.10p 4021155
16/11/2010 278.90p 278.90p 275.05p 276.00p 5043437
15/11/2010 277.10p 279.40p 275.50p 278.50p 5042384
12/11/2010 273.60p 277.90p 272.50p 277.20p 6916539
11/11/2010 273.00p 275.80p 272.00p 275.00p 8144146
10/11/2010 271.60p 274.00p 270.70p 273.60p 9648315
09/11/2010 275.80p 276.30p 270.90p 272.50p 12472028
08/11/2010 277.20p 278.80p 274.90p 275.10p 5257302
05/11/2010 279.00p 279.00p 265.60p 277.10p 27045556
04/11/2010 286.60p 290.70p 276.40p 278.70p 26304598
03/11/2010 292.60p 292.90p 286.30p 290.00p 9561670
02/11/2010 291.00p 292.60p 290.80p 291.80p 8977591
01/11/2010 294.30p 295.00p 290.50p 290.60p 5402415
29/10/2010 294.10p 297.20p 293.00p 293.80p 6274884
28/10/2010 294.00p 296.10p 293.40p 295.10p 6321967
27/10/2010 294.60p 295.60p 291.46p 293.50p 5864313
26/10/2010 299.00p 300.20p 295.50p 295.80p 8355190
25/10/2010 299.00p 301.40p 298.80p 299.30p 6499833
22/10/2010 298.30p 299.80p 296.90p 298.30p 4031626
21/10/2010 297.10p 301.10p 296.20p 299.60p 9809648
20/10/2010 295.00p 298.45p 292.98p 298.00p 8714642
19/10/2010 296.90p 297.80p 294.80p 295.00p 7367145
18/10/2010 292.50p 297.60p 292.40p 297.50p 7610069
15/10/2010 296.90p 296.90p 293.00p 294.00p 11745565
14/10/2010 295.80p 297.60p 293.80p 295.50p 7029576
13/10/2010 297.50p 299.10p 292.40p 295.90p 9690042
12/10/2010 297.00p 299.00p 294.40p 296.90p 10522067
11/10/2010 298.20p 301.50p 297.01p 301.10p 7689369
08/10/2010 299.40p 300.30p 295.30p 297.20p 6482343
07/10/2010 299.20p 302.10p 297.00p 299.60p 4354661
06/10/2010 299.30p 301.70p 298.60p 299.80p 7648811
05/10/2010 296.90p 299.20p 294.00p 298.40p 8602959
04/10/2010 293.40p 298.10p 290.10p 296.50p 7237484

*Close Price adjusted for both dividends and splits