Morrison (WM) Supermarkets PLC

 
MRW 
(LSE, Stocks) 
p 270.61 <%= Resources.Global.txtDown %>
Updated 18:15:00
ISIN: GB0006043169
Change % -0.2% Stock price decreasing
Change -0.5919 Stock price decreasing
Volume 3,732,377
High P 272.20
Low P 268.50
Open P 270.50
 
Prev close P 271.20
# of shares -
Market cap -
Intraday

Market closed
Morrison (WM) Supermarkets PLC
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  270.61 -2.3% Stock price decreasing -8.3% Stock price decreasing -8.4% Stock price decreasing -12.8% Stock price decreasing -12.2% Stock price decreasing

History: Morrison (WM) Supermarkets PLC

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
267.10
273.50
266.70
271.20
10,574,951
17/05/2012
272.70
272.70
267.00
268.50
5,077,209
16/05/2012
269.10
274.50
267.70
272.50
7,800,299
15/05/2012
279.10
281.10
274.80
277.10
9,346,960
14/05/2012
278.80
280.60
277.80
278.90
5,006,089
11/05/2012
276.60
281.40
275.60
281.00
11,494,784
10/05/2012
275.70
277.40
273.64
276.40
8,245,413
09/05/2012
275.50
278.56
271.90
274.80
8,088,781
08/05/2012
275.00
279.80
274.80
275.30
8,628,011
04/05/2012
276.00
280.00
275.00
275.20
10,593,438
03/05/2012
282.80
283.30
275.30
276.50
20,915,648
02/05/2012
280.50
282.44
278.60
280.00
11,928,498
01/05/2012
280.10
282.20
278.60
279.40
6,218,329
30/04/2012
283.50
283.90
280.00
280.60
8,036,266
27/04/2012
285.60
286.00
282.00
283.20
9,462,065
26/04/2012
285.00
287.21
283.05
285.10
8,462,829
25/04/2012
289.80
292.65
284.73
285.20
13,282,767
24/04/2012
290.80
292.10
288.40
288.50
11,033,152
23/04/2012
294.40
294.40
288.50
290.10
5,274,144
20/04/2012
294.40
296.17
290.20
295.00
5,750,742
19/04/2012
299.50
300.10
292.90
294.20
6,669,174
18/04/2012
297.00
300.90
295.60
298.30
11,001,594
17/04/2012
295.10
296.90
294.80
296.10
4,849,930
16/04/2012
291.70
295.50
291.70
294.00
6,026,032
13/04/2012
291.00
294.81
291.00
292.60
7,161,460
12/04/2012
290.10
292.80
288.50
291.40
8,257,297
11/04/2012
288.00
289.40
285.00
288.80
7,903,603
10/04/2012
291.60
292.60
287.50
287.50
9,506,042
05/04/2012
294.90
295.82
291.70
293.50
4,514,301
04/04/2012
299.30
299.78
293.80
294.50
8,471,096
03/04/2012
302.20
304.69
299.20
299.20
7,756,706
02/04/2012
299.20
302.60
297.70
302.40
4,593,103
30/03/2012
297.00
298.70
295.90
298.00
6,099,373
29/03/2012
302.30
304.11
295.90
296.50
6,622,090
28/03/2012
303.30
305.80
303.10
303.10
3,798,125
27/03/2012
305.40
305.70
303.50
303.90
4,079,361
26/03/2012
305.70
308.20
304.00
304.20
5,776,757
23/03/2012
302.40
307.33
301.80
305.70
6,730,423
22/03/2012
303.40
304.60
300.00
301.60
5,717,284
21/03/2012
300.30
305.31
299.20
304.00
9,414,960
20/03/2012
297.80
300.00
297.00
299.70
6,433,705
19/03/2012
299.70
300.60
297.00
297.90
7,936,445
16/03/2012
298.40
302.40
296.90
299.30
13,390,224
15/03/2012
300.00
300.00
296.06
297.50
8,702,250
14/03/2012
303.60
304.30
298.20
298.70
10,366,903
13/03/2012
302.10
305.30
301.20
303.00
7,516,370
12/03/2012
295.40
304.04
294.40
301.60
11,059,615
09/03/2012
290.00
296.10
288.99
294.80
9,034,533
08/03/2012
291.60
295.40
288.50
289.70
14,422,376
07/03/2012
282.50
285.10
282.00
284.80
7,110,209
06/03/2012
285.80
286.00
281.90
283.30
9,293,693
05/03/2012
287.70
289.00
285.20
287.20
7,555,686
02/03/2012
290.00
290.50
287.70
289.20
5,197,772
01/03/2012
289.50
291.10
288.40
290.40
6,974,880
29/02/2012
288.00
290.80
286.90
290.00
12,271,948
28/02/2012
287.30
289.40
286.00
288.30
7,605,611
27/02/2012
289.90
290.40
286.00
286.90
5,522,066
24/02/2012
287.10
290.60
284.70
289.40
9,440,246
23/02/2012
295.30
296.30
285.60
286.50
12,502,467
22/02/2012
295.80
296.10
294.10
295.30
5,071,838
21/02/2012
295.20
296.00
292.20
295.00
8,434,699
20/02/2012
298.20
298.70
295.20
297.30
4,327,497
17/02/2012
297.20
298.60
296.20
297.30
7,797,286
16/02/2012
291.40
297.50
290.20
295.70
7,521,186
15/02/2012
292.50
295.00
291.70
292.30
4,960,198
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 00:43:39 - 2012-05-21 23:43:39 - 1000 - Website: OKAY