Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/10/2010 295.80p 296.80p 292.60p 293.40p 8003667
30/09/2010 301.70p 303.00p 295.20p 295.70p 12764579
29/09/2010 303.30p 304.80p 300.30p 302.10p 4451953
28/09/2010 302.10p 304.80p 298.35p 304.20p 6261314
27/09/2010 301.40p 303.50p 300.38p 301.70p 3712117
24/09/2010 298.20p 302.60p 297.60p 301.90p 5204627
23/09/2010 302.50p 303.20p 296.22p 299.70p 5296629
22/09/2010 305.20p 306.60p 300.30p 301.00p 8075270
21/09/2010 304.10p 307.16p 303.90p 304.50p 7961467
20/09/2010 300.00p 307.10p 299.12p 306.30p 10747057
17/09/2010 299.00p 303.88p 298.40p 298.80p 8554837
16/09/2010 299.20p 299.60p 296.00p 297.50p 5951324
15/09/2010 297.30p 300.30p 295.90p 298.50p 9737355
14/09/2010 295.20p 296.90p 293.70p 296.50p 9178231
13/09/2010 291.60p 296.40p 291.40p 295.10p 6565370
10/09/2010 291.00p 292.80p 289.10p 291.50p 10958049
09/09/2010 289.50p 292.50p 279.50p 292.50p 13318302
08/09/2010 289.20p 293.00p 289.10p 292.50p 10411257
07/09/2010 288.60p 291.60p 286.60p 291.00p 7643871
06/09/2010 290.30p 291.00p 288.80p 289.40p 4550284
03/09/2010 292.40p 292.40p 289.00p 289.30p 8207838
02/09/2010 290.40p 291.90p 288.30p 291.00p 8647362
01/09/2010 290.90p 291.80p 287.30p 290.90p 10372297
31/08/2010 284.30p 290.13p 283.70p 290.00p 10425752
27/08/2010 287.90p 290.06p 285.00p 289.60p 8102522
26/08/2010 290.40p 291.40p 286.30p 287.80p 6215946
25/08/2010 288.10p 291.10p 287.40p 289.70p 8268804
24/08/2010 286.20p 289.70p 285.00p 289.20p 7394072
23/08/2010 283.10p 288.40p 282.80p 287.20p 6609266
20/08/2010 287.70p 288.00p 283.10p 283.60p 8986086
19/08/2010 283.00p 288.70p 281.60p 287.00p 15710713
18/08/2010 281.70p 284.80p 278.88p 281.60p 7922689
17/08/2010 275.80p 282.60p 274.50p 281.60p 6776934
16/08/2010 275.40p 275.40p 272.80p 274.40p 3998976
13/08/2010 275.70p 276.40p 273.00p 274.00p 6376024
12/08/2010 277.80p 277.80p 273.70p 275.00p 6270989
11/08/2010 280.00p 280.89p 276.90p 277.30p 13049717
10/08/2010 277.50p 279.50p 276.90p 279.50p 6449949
09/08/2010 275.20p 278.70p 273.50p 278.50p 5498578
06/08/2010 272.00p 275.10p 271.50p 272.40p 6534250
05/08/2010 270.10p 273.60p 269.60p 271.80p 6958733
04/08/2010 271.70p 273.04p 270.50p 270.90p 8910522
03/08/2010 272.00p 274.20p 270.60p 272.80p 5931948
02/08/2010 266.40p 272.40p 265.10p 271.30p 7165526
30/07/2010 268.50p 270.10p 265.00p 265.00p 5521375
29/07/2010 270.50p 272.90p 269.00p 269.20p 6203451
28/07/2010 270.80p 272.90p 269.50p 270.50p 6961699
27/07/2010 277.80p 277.80p 269.90p 270.20p 11092334
26/07/2010 278.90p 279.10p 276.50p 277.40p 5614347
23/07/2010 280.20p 281.80p 277.00p 277.50p 10582911
22/07/2010 281.10p 282.70p 278.00p 281.70p 9740679
21/07/2010 280.90p 284.75p 280.90p 281.70p 4354132
20/07/2010 282.90p 284.10p 279.20p 279.90p 6317019
19/07/2010 281.80p 285.90p 280.40p 282.70p 5397627
16/07/2010 284.30p 285.50p 280.38p 281.30p 4897545
15/07/2010 284.90p 286.70p 282.10p 283.10p 5548228
14/07/2010 286.60p 287.50p 282.28p 284.30p 6662893
13/07/2010 280.30p 285.30p 280.00p 285.10p 4879831
12/07/2010 279.80p 280.70p 278.80p 280.20p 4235182
09/07/2010 281.80p 282.40p 278.90p 280.40p 13387746
08/07/2010 281.40p 284.90p 279.00p 281.10p 9682132
07/07/2010 272.90p 279.80p 271.40p 279.70p 7072701
06/07/2010 269.30p 275.70p 268.80p 275.00p 9794259
05/07/2010 265.50p 268.20p 263.70p 267.10p 2871836
02/07/2010 263.20p 265.40p 260.50p 264.10p 5943619
01/07/2010 264.40p 264.80p 260.30p 262.70p 9096427
30/06/2010 267.20p 267.40p 264.00p 266.10p 8302686
29/06/2010 270.00p 271.00p 267.40p 267.60p 6474521
28/06/2010 272.00p 273.10p 269.00p 272.00p 10895726
25/06/2010 274.70p 274.91p 270.60p 271.70p 9994655
24/06/2010 267.40p 274.10p 265.50p 272.50p 15687470
23/06/2010 265.50p 268.40p 264.20p 265.30p 9290635
22/06/2010 260.70p 268.10p 259.60p 268.10p 11326765
21/06/2010 265.40p 265.40p 260.70p 261.20p 5554104
18/06/2010 263.90p 263.90p 262.00p 262.50p 10279990
17/06/2010 264.20p 264.20p 261.70p 263.00p 4588280
16/06/2010 262.20p 263.60p 261.80p 263.40p 5054198
15/06/2010 255.80p 261.90p 255.40p 260.90p 13145439
14/06/2010 263.00p 263.00p 256.90p 257.70p 15736812
11/06/2010 265.70p 265.70p 261.00p 261.70p 6007174
10/06/2010 265.30p 266.70p 262.70p 264.70p 9679744
09/06/2010 264.50p 266.71p 261.16p 266.70p 8993674
08/06/2010 261.50p 268.46p 259.00p 262.00p 6223239
07/06/2010 260.50p 263.80p 260.00p 262.00p 4652639
04/06/2010 266.90p 268.30p 263.20p 264.50p 5199778
03/06/2010 269.00p 269.00p 265.50p 267.10p 4497506
02/06/2010 265.10p 265.80p 261.90p 265.00p 7959863
01/06/2010 264.30p 266.50p 261.30p 266.10p 6914699
28/05/2010 264.00p 266.80p 263.20p 264.20p 9799851
27/05/2010 263.90p 264.30p 259.20p 262.00p 17890180
26/05/2010 260.90p 263.30p 257.30p 261.30p 8457780
25/05/2010 257.20p 260.60p 257.20p 257.60p 9075853
24/05/2010 262.40p 264.50p 260.98p 262.20p 6163784
21/05/2010 264.20p 264.80p 258.70p 261.70p 12296625
20/05/2010 267.70p 269.50p 261.90p 264.30p 18667396
19/05/2010 266.20p 270.50p 263.60p 265.90p 13798428
18/05/2010 270.20p 270.80p 267.60p 269.70p 6938362
17/05/2010 267.80p 273.50p 267.00p 268.00p 8746556
14/05/2010 274.00p 275.50p 268.40p 269.20p 17015300
13/05/2010 271.00p 275.10p 270.60p 275.00p 13836569
12/05/2010 264.80p 270.00p 264.00p 269.60p 6822895
11/05/2010 264.80p 266.50p 262.70p 265.80p 7569155
10/05/2010 260.20p 268.40p 258.50p 267.40p 16899916
07/05/2010 261.20p 265.60p 255.00p 257.90p 16611619
06/05/2010 272.00p 275.70p 268.00p 269.80p 16657222
05/05/2010 281.00p 283.00p 278.30p 278.80p 15199544
04/05/2010 293.50p 293.96p 288.60p 289.30p 10505296
30/04/2010 295.50p 296.26p 289.40p 290.40p 6429168
29/04/2010 291.50p 296.30p 290.00p 294.80p 6315511
28/04/2010 293.60p 296.10p 291.90p 292.60p 8168755
27/04/2010 301.70p 302.80p 294.80p 294.80p 7659438
26/04/2010 302.30p 303.90p 299.70p 302.60p 7049806
23/04/2010 297.90p 302.60p 296.80p 300.80p 8946696
22/04/2010 297.80p 298.70p 295.10p 296.80p 5578062
21/04/2010 297.50p 298.80p 296.30p 298.00p 14080519
20/04/2010 296.30p 296.30p 292.90p 294.40p 6892231
19/04/2010 294.30p 295.70p 293.56p 295.70p 4406350
16/04/2010 295.50p 298.00p 293.90p 294.20p 8205114
15/04/2010 297.80p 298.30p 295.40p 295.90p 5704579
14/04/2010 298.30p 298.60p 296.40p 298.00p 5924373
13/04/2010 294.90p 298.00p 294.50p 297.70p 8387293
12/04/2010 295.00p 296.50p 294.80p 296.00p 11399749
09/04/2010 296.40p 296.40p 293.60p 295.10p 5713337
08/04/2010 295.10p 296.50p 293.70p 294.90p 13654855
07/04/2010 294.50p 297.00p 293.60p 296.30p 10736510
06/04/2010 294.60p 297.00p 294.00p 294.90p 5171149
01/04/2010 293.60p 295.50p 293.30p 295.00p 7099460
31/03/2010 293.80p 296.00p 292.30p 293.50p 10977945
30/03/2010 296.20p 296.49p 293.40p 294.30p 5048101
29/03/2010 296.70p 297.50p 294.30p 296.20p 4960105
26/03/2010 294.60p 296.13p 292.10p 295.70p 5220410
25/03/2010 293.80p 296.34p 293.70p 295.20p 5884557
24/03/2010 294.10p 294.40p 291.40p 293.50p 7934385
23/03/2010 293.60p 296.94p 293.60p 294.70p 6391061
22/03/2010 296.50p 296.90p 292.80p 294.80p 7262596
19/03/2010 296.90p 298.30p 295.80p 297.40p 12519185
18/03/2010 294.10p 297.40p 293.80p 296.70p 7532888
17/03/2010 294.90p 296.10p 294.20p 295.50p 6609930
16/03/2010 295.10p 296.30p 294.60p 294.70p 8854080
15/03/2010 298.50p 299.00p 294.70p 295.00p 5622218
12/03/2010 296.70p 299.10p 294.00p 294.60p 6789543
11/03/2010 302.30p 303.50p 295.40p 295.70p 17533136
10/03/2010 303.70p 305.50p 302.55p 304.20p 4778274
09/03/2010 305.00p 306.30p 304.60p 304.90p 5761380
08/03/2010 304.00p 305.39p 303.40p 305.00p 7851068
05/03/2010 303.00p 305.00p 302.50p 304.00p 8531533
04/03/2010 303.00p 305.30p 303.00p 303.10p 7996985
03/03/2010 304.40p 305.37p 303.50p 303.80p 6299476
02/03/2010 303.30p 305.10p 302.80p 304.50p 7171587
01/03/2010 299.90p 304.80p 298.90p 304.70p 7569329
26/02/2010 298.10p 299.50p 296.70p 298.50p 6775690
25/02/2010 299.40p 300.80p 296.20p 296.80p 6388236
24/02/2010 299.40p 300.74p 297.80p 299.40p 5939903
23/02/2010 300.00p 300.18p 296.70p 298.50p 5657836
22/02/2010 300.00p 300.30p 297.90p 298.90p 3454282
19/02/2010 297.90p 300.50p 295.60p 300.00p 11981662
18/02/2010 299.20p 300.00p 297.10p 298.50p 5834590
17/02/2010 296.00p 299.70p 295.20p 298.70p 5776539
16/02/2010 297.00p 297.00p 293.10p 294.40p 6493347
15/02/2010 299.20p 299.70p 295.00p 295.70p 6624453
12/02/2010 299.70p 300.30p 296.50p 297.80p 7987124
11/02/2010 295.70p 298.20p 294.20p 297.80p 5915767
10/02/2010 294.70p 296.50p 293.20p 295.20p 6897635
09/02/2010 294.00p 295.00p 292.50p 293.70p 5922350
08/02/2010 292.40p 295.00p 291.80p 293.70p 8154429
05/02/2010 292.80p 295.31p 289.90p 292.10p 10574609
04/02/2010 300.50p 300.70p 293.30p 294.00p 6097000
03/02/2010 299.50p 301.24p 297.10p 300.70p 12234268
02/02/2010 294.00p 298.90p 292.00p 298.50p 14604607
01/02/2010 287.70p 292.00p 287.70p 291.30p 7267936
29/01/2010 291.80p 293.70p 287.80p 289.10p 12782606
28/01/2010 293.80p 294.60p 290.50p 290.50p 13123392
27/01/2010 293.80p 296.00p 291.60p 292.80p 11964102
26/01/2010 289.40p 296.60p 288.80p 294.70p 8155212
25/01/2010 292.60p 293.50p 290.20p 290.90p 7528217
22/01/2010 294.90p 297.10p 293.10p 294.40p 8662897
21/01/2010 295.30p 299.20p 293.30p 295.30p 17135244
20/01/2010 298.50p 300.00p 296.97p 298.80p 12778333
19/01/2010 301.20p 301.30p 297.00p 300.80p 14558524
18/01/2010 297.90p 302.60p 295.90p 300.70p 8820801
15/01/2010 294.80p 299.60p 293.70p 297.00p 15210994
14/01/2010 298.00p 298.00p 293.02p 293.80p 13886200
13/01/2010 294.80p 297.20p 294.10p 296.00p 18608562
12/01/2010 292.70p 294.40p 290.50p 293.40p 20952966
11/01/2010 284.90p 291.40p 284.10p 290.20p 15751542
08/01/2010 281.80p 285.66p 281.80p 284.80p 10476235
07/01/2010 277.10p 283.00p 277.10p 282.20p 16260385
06/01/2010 278.60p 278.70p 273.60p 276.40p 18716592
05/01/2010 278.00p 279.60p 274.60p 277.90p 12677020
04/01/2010 277.00p 280.00p 275.90p 278.80p 7054030
31/12/2009 274.40p 277.40p 273.60p 277.40p 1318345
30/12/2009 277.20p 277.60p 273.80p 274.40p 2670044
29/12/2009 275.60p 278.40p 274.30p 277.10p 5611372
24/12/2009 271.90p 277.00p 271.90p 277.00p 1096179
23/12/2009 274.70p 276.10p 272.10p 273.30p 5988628
22/12/2009 272.50p 280.00p 272.50p 274.10p 4325416
21/12/2009 270.20p 274.40p 270.20p 272.80p 4763380
18/12/2009 274.90p 277.40p 270.43p 270.70p 13120552
17/12/2009 277.00p 279.60p 275.00p 275.50p 8964499
16/12/2009 277.10p 279.70p 276.10p 278.80p 7730040

*Close Price adjusted for both dividends and splits