Morrison (Wm) Supermarkets (MRW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/04/2016 193.50p 195.40p 193.10p 193.80p 13091445
18/04/2016 193.40p 195.30p 192.30p 193.90p 7485071
15/04/2016 195.90p 196.90p 193.90p 194.80p 13282007
14/04/2016 197.60p 198.30p 194.80p 195.70p 11680122
13/04/2016 202.00p 202.23p 196.30p 197.20p 13977355
12/04/2016 201.60p 201.67p 199.30p 201.20p 6434577
11/04/2016 200.90p 202.10p 199.90p 201.30p 5773801
08/04/2016 201.80p 203.10p 200.70p 201.40p 6838708
07/04/2016 203.20p 203.64p 201.30p 201.60p 10876806
06/04/2016 200.20p 203.10p 198.60p 203.10p 9633693
05/04/2016 200.10p 200.50p 197.70p 200.20p 10997056
04/04/2016 200.10p 203.40p 198.80p 201.10p 6833937
01/04/2016 197.40p 199.90p 195.30p 199.90p 8739788
31/03/2016 202.20p 202.20p 198.30p 198.70p 10799025
30/03/2016 199.40p 202.60p 198.70p 202.10p 12648327
29/03/2016 201.20p 202.80p 197.70p 198.40p 7602907
24/03/2016 201.20p 202.10p 199.20p 200.00p 6888187
23/03/2016 202.10p 203.50p 200.60p 203.50p 9894041
22/03/2016 200.30p 203.20p 198.00p 202.80p 12290560
21/03/2016 200.40p 203.80p 197.40p 200.20p 8437916
18/03/2016 202.50p 204.20p 198.70p 201.20p 54314488
17/03/2016 201.60p 204.40p 199.90p 203.00p 14186314
16/03/2016 200.10p 201.30p 198.20p 200.10p 8676966
15/03/2016 200.70p 201.00p 198.30p 199.40p 9248656
14/03/2016 199.10p 202.10p 195.30p 199.50p 9028575
11/03/2016 191.40p 199.20p 191.40p 198.80p 12177886
10/03/2016 199.90p 203.30p 190.00p 192.90p 23217976
09/03/2016 201.80p 203.50p 199.80p 202.00p 19210008
08/03/2016 207.10p 207.85p 201.10p 202.50p 14390395
07/03/2016 208.00p 210.20p 206.30p 209.40p 10185676
04/03/2016 207.00p 209.60p 207.00p 209.00p 8039348
03/03/2016 205.60p 208.90p 204.80p 206.70p 11490761
02/03/2016 203.50p 205.60p 202.70p 205.30p 13662129
01/03/2016 199.00p 205.20p 198.00p 203.10p 15608370
29/02/2016 196.50p 200.70p 194.40p 199.00p 24060554
26/02/2016 187.80p 189.50p 186.92p 187.90p 8344417
25/02/2016 185.30p 188.20p 183.90p 186.80p 5734949
24/02/2016 181.10p 184.40p 180.80p 183.80p 10528347
23/02/2016 184.00p 184.20p 180.70p 182.10p 7347578
22/02/2016 184.90p 187.20p 184.20p 184.90p 4422087
19/02/2016 185.70p 187.28p 182.34p 184.90p 6806227
18/02/2016 184.40p 188.70p 183.31p 186.70p 18195288
17/02/2016 178.00p 182.70p 177.61p 181.50p 11862900
16/02/2016 180.00p 180.60p 175.40p 178.20p 7987143
15/02/2016 175.70p 179.70p 174.70p 178.50p 10250754
12/02/2016 171.80p 173.20p 169.60p 173.10p 10249425
11/02/2016 171.30p 173.10p 168.20p 170.70p 9980744
10/02/2016 171.20p 175.90p 171.20p 173.60p 9269913
09/02/2016 173.40p 176.00p 170.40p 172.40p 9953795
08/02/2016 174.30p 177.10p 171.50p 173.70p 12799583
05/02/2016 171.20p 177.40p 171.20p 175.00p 11184840
04/02/2016 170.50p 172.20p 167.00p 170.60p 7923535
03/02/2016 172.20p 173.80p 168.30p 169.80p 8911448
02/02/2016 173.50p 174.70p 170.90p 173.30p 5226043
01/02/2016 175.80p 177.90p 171.40p 174.50p 9356538
29/01/2016 171.40p 174.50p 170.70p 174.50p 13312097
28/01/2016 163.70p 170.60p 163.50p 169.50p 19181992
27/01/2016 163.30p 164.70p 161.70p 164.60p 8152850
26/01/2016 158.70p 163.90p 156.10p 162.60p 8544977
25/01/2016 162.40p 162.40p 157.90p 160.00p 8057070
22/01/2016 160.00p 162.10p 157.50p 161.20p 10456220
21/01/2016 154.10p 158.80p 152.90p 158.10p 13289606
20/01/2016 155.60p 156.00p 152.00p 153.90p 9078902
19/01/2016 160.90p 161.60p 157.00p 158.30p 10464238
18/01/2016 161.70p 163.50p 157.59p 159.70p 8302748
15/01/2016 166.50p 167.40p 160.20p 162.90p 13511770
14/01/2016 167.60p 168.90p 162.00p 166.40p 13437782
13/01/2016 166.00p 169.50p 165.40p 167.40p 13976785
12/01/2016 165.00p 173.70p 164.30p 165.50p 33177180
11/01/2016 150.00p 152.90p 148.60p 152.30p 12232142
08/01/2016 149.90p 153.49p 149.90p 151.20p 12424990
07/01/2016 146.30p 150.94p 146.20p 149.90p 13042064
06/01/2016 148.50p 150.00p 146.40p 149.80p 10433915
05/01/2016 148.50p 150.00p 146.50p 148.90p 13175077
04/01/2016 146.20p 147.80p 144.40p 146.50p 10207126
31/12/2015 150.00p 150.58p 148.10p 148.20p 1221919
30/12/2015 151.00p 151.24p 148.60p 150.90p 4804344
29/12/2015 154.80p 155.20p 151.20p 152.50p 5590457
24/12/2015 153.10p 155.80p 153.08p 155.00p 1483571
23/12/2015 149.70p 154.24p 149.70p 153.80p 5193155
22/12/2015 148.30p 149.10p 146.53p 148.60p 4906483
21/12/2015 146.30p 150.40p 145.10p 147.60p 7422049
18/12/2015 147.50p 149.50p 146.30p 146.70p 50240440
17/12/2015 149.60p 153.30p 147.70p 148.30p 11158378
16/12/2015 147.30p 147.90p 143.40p 147.20p 11566690
15/12/2015 141.90p 148.04p 140.70p 147.10p 16658143
14/12/2015 139.30p 142.00p 138.70p 140.20p 13167688
11/12/2015 140.60p 141.97p 138.60p 139.00p 14356541
10/12/2015 141.90p 143.43p 140.60p 140.90p 6866773
09/12/2015 142.90p 144.20p 140.30p 143.00p 12283208
08/12/2015 146.10p 149.80p 143.90p 144.40p 10012659
07/12/2015 147.40p 147.53p 144.84p 145.70p 5558694
04/12/2015 148.10p 149.10p 146.10p 147.60p 8339497
03/12/2015 150.40p 155.90p 149.00p 149.00p 10815967
02/12/2015 152.60p 152.60p 150.00p 151.00p 8001126
01/12/2015 152.40p 153.40p 149.90p 151.30p 9927414
30/11/2015 154.70p 155.04p 151.75p 152.50p 7875471
27/11/2015 154.70p 156.12p 153.90p 154.60p 3719536
26/11/2015 153.00p 155.70p 152.90p 155.50p 3553860
25/11/2015 152.00p 153.10p 150.90p 152.70p 7986081
24/11/2015 152.00p 152.60p 150.90p 151.60p 12339665
23/11/2015 155.40p 156.03p 151.80p 152.30p 6338823
20/11/2015 155.00p 157.65p 154.30p 156.40p 7791364
19/11/2015 155.40p 156.60p 153.60p 154.60p 5819170
18/11/2015 154.30p 156.10p 152.20p 154.50p 8584977
17/11/2015 154.20p 155.80p 152.20p 155.60p 9501287
16/11/2015 150.50p 153.70p 150.30p 153.70p 7209746
13/11/2015 154.00p 155.44p 151.30p 152.30p 11730311
12/11/2015 156.30p 157.07p 154.19p 154.90p 8841828
11/11/2015 159.90p 161.20p 155.40p 156.90p 13179838
10/11/2015 160.90p 161.20p 157.90p 159.50p 14545437
09/11/2015 168.40p 170.70p 163.30p 163.80p 10322324
06/11/2015 167.00p 168.90p 166.00p 168.60p 7260894
05/11/2015 175.70p 175.70p 167.30p 167.50p 11648994
04/11/2015 170.80p 179.40p 170.80p 177.50p 14901188
03/11/2015 170.40p 171.99p 169.90p 170.90p 6271446
02/11/2015 167.70p 170.70p 167.32p 170.30p 5029756
30/10/2015 171.60p 171.80p 167.20p 168.50p 9605700
29/10/2015 171.70p 173.30p 170.70p 171.50p 5145288
28/10/2015 170.00p 172.30p 167.60p 172.10p 8173434
27/10/2015 175.60p 175.90p 171.90p 172.40p 6510825
26/10/2015 175.10p 177.40p 173.20p 176.00p 3236749
23/10/2015 176.10p 176.93p 174.30p 175.00p 6811971
22/10/2015 173.70p 175.90p 173.30p 175.40p 7182474
21/10/2015 173.70p 175.10p 173.10p 174.10p 6686266
20/10/2015 173.20p 174.90p 172.45p 174.00p 7011604
19/10/2015 174.20p 176.00p 171.80p 172.90p 5843255
16/10/2015 174.50p 177.85p 173.20p 174.80p 6463218
15/10/2015 173.70p 174.50p 172.10p 173.70p 4380404
14/10/2015 173.50p 174.20p 171.70p 171.90p 8083227
13/10/2015 179.50p 179.50p 174.00p 175.00p 8801310
12/10/2015 179.90p 181.00p 177.80p 179.00p 5063632
09/10/2015 178.60p 182.40p 178.30p 180.90p 7811435
08/10/2015 174.40p 178.60p 174.00p 177.70p 7070757
07/10/2015 174.30p 176.20p 172.40p 175.10p 10001026
06/10/2015 168.50p 174.04p 168.25p 173.60p 11122941
05/10/2015 163.80p 168.20p 163.20p 168.20p 8955216
02/10/2015 162.60p 162.80p 159.60p 162.20p 9688598
01/10/2015 165.20p 166.00p 161.39p 161.60p 9934401
30/09/2015 161.00p 168.40p 160.40p 166.10p 17655148
29/09/2015 154.00p 158.10p 153.30p 156.10p 10576779
28/09/2015 155.10p 156.30p 154.50p 155.50p 8967535
25/09/2015 152.80p 155.35p 151.80p 154.30p 9599070
24/09/2015 152.50p 154.70p 149.90p 149.90p 11974927
23/09/2015 151.80p 153.90p 151.50p 152.60p 6280198
22/09/2015 158.80p 159.68p 152.10p 152.10p 10730750
21/09/2015 155.30p 161.70p 155.00p 159.30p 7778065
18/09/2015 158.50p 158.60p 156.10p 156.60p 13884093
17/09/2015 159.50p 160.22p 157.60p 158.50p 7527512
16/09/2015 158.20p 160.20p 157.70p 160.10p 7450088
15/09/2015 157.90p 158.05p 152.60p 157.40p 13546920
14/09/2015 165.70p 165.70p 157.80p 157.80p 13196721
11/09/2015 171.90p 171.90p 165.20p 165.20p 9294858
10/09/2015 168.00p 172.10p 165.50p 170.90p 21549604
09/09/2015 173.00p 177.60p 172.60p 175.90p 9993801
08/09/2015 168.70p 172.80p 168.47p 170.00p 8839844
07/09/2015 168.60p 169.50p 166.70p 167.80p 4420187
04/09/2015 170.20p 171.10p 166.80p 167.00p 7282351
03/09/2015 168.00p 172.10p 166.70p 170.80p 10137647
02/09/2015 162.30p 164.00p 160.92p 163.10p 5962346
01/09/2015 166.00p 166.20p 161.60p 162.40p 8005146
28/08/2015 168.00p 168.50p 164.46p 168.50p 7234488
27/08/2015 168.00p 168.75p 164.60p 168.10p 7955910
26/08/2015 165.50p 168.60p 162.50p 165.30p 8038722
25/08/2015 165.80p 168.20p 164.30p 166.90p 12949271
24/08/2015 160.70p 164.60p 159.50p 163.80p 22245436
21/08/2015 167.00p 170.90p 165.50p 165.50p 7787485
20/08/2015 168.00p 171.30p 166.63p 169.00p 6171732
19/08/2015 173.80p 173.82p 168.60p 168.90p 6456918
18/08/2015 175.40p 176.60p 173.96p 174.10p 3315661
17/08/2015 179.00p 179.00p 175.00p 175.70p 5000455
14/08/2015 176.30p 178.49p 175.60p 177.80p 5963478
13/08/2015 176.70p 177.96p 175.30p 176.00p 6387923
12/08/2015 180.00p 182.32p 174.80p 175.70p 8024229
11/08/2015 183.30p 183.70p 181.20p 181.50p 5833371
10/08/2015 185.40p 186.13p 181.80p 183.00p 8467165
07/08/2015 185.50p 186.00p 184.10p 184.40p 6399680
06/08/2015 183.70p 187.80p 183.00p 186.00p 7282005
05/08/2015 181.00p 185.30p 180.50p 183.90p 5638217
04/08/2015 181.80p 182.10p 179.70p 180.90p 5422597
03/08/2015 181.50p 182.70p 180.60p 181.80p 4507772
31/07/2015 181.80p 182.50p 178.60p 182.50p 5917907
30/07/2015 180.40p 181.70p 178.90p 181.10p 5334464
29/07/2015 180.10p 181.80p 179.66p 180.50p 5653861
28/07/2015 181.80p 182.50p 178.50p 179.60p 7483093
27/07/2015 182.50p 183.70p 180.80p 181.40p 4387326
24/07/2015 185.30p 186.80p 183.20p 183.50p 3929072
23/07/2015 187.30p 187.30p 184.90p 185.50p 4499257
22/07/2015 185.00p 187.00p 184.80p 185.90p 5659390
21/07/2015 184.00p 188.50p 183.40p 186.00p 8347557
20/07/2015 182.00p 183.90p 181.07p 183.80p 4098882
17/07/2015 181.20p 184.00p 181.20p 182.60p 5585793
16/07/2015 181.90p 182.50p 180.90p 181.50p 6807971
15/07/2015 181.50p 181.50p 179.60p 180.90p 4603597
14/07/2015 178.50p 180.60p 177.90p 180.60p 10442546
13/07/2015 175.00p 178.40p 173.87p 178.00p 7459305
10/07/2015 173.40p 174.50p 171.70p 172.80p 6647329
09/07/2015 167.90p 171.60p 165.00p 170.80p 10230424
08/07/2015 170.50p 172.24p 165.39p 167.40p 13574856
07/07/2015 175.40p 175.40p 169.26p 169.90p 9092494

*Close Price adjusted for both dividends and splits