MRWSY - Wm Morrison Supermarkets PLC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201912.3912.5012.3912.4812.488,228
Sep 17, 201912.5212.6612.5212.6612.6629,900
Sep 16, 201912.8712.9212.8112.8912.8921,700
Sep 13, 201912.8813.0212.8612.9812.9853,000
Sep 12, 201912.3412.5712.3312.5312.5320,200
Sep 11, 201911.9711.9911.8611.9011.9019,800
Sep 10, 201911.7311.9111.7011.8211.8276,700
Sep 09, 201911.5111.5811.4711.5611.5641,200
Sep 06, 201911.5311.6011.5011.5211.5224,400
Sep 05, 201911.5011.5311.4611.5111.51275,300
Sep 04, 201911.2111.4311.1911.3411.34241,700
Sep 03, 201910.7910.9910.7910.9510.9572,700
Aug 30, 201911.1711.2211.0711.1411.1453,700
Aug 29, 201911.1211.1911.1211.1811.1866,900
Aug 28, 201911.1111.2311.0711.1911.1945,500
Aug 27, 201911.1711.1711.1011.1211.12133,700
Aug 26, 201911.1111.1311.0311.0611.0621,500
Aug 23, 201911.1711.2311.0711.1411.1424,000
Aug 22, 201911.0911.2311.0111.1111.1196,200
Aug 21, 201910.9411.0510.9411.0411.04100,100
Aug 20, 201910.8510.9310.8310.9010.90152,800
Aug 19, 201910.9811.0910.9510.9910.9951,900
Aug 16, 201910.9011.0510.8410.9310.9369,800
Aug 15, 201910.7610.7710.6510.6810.6899,900
Aug 14, 201910.8810.9210.8510.8510.8569,300
Aug 13, 201910.9911.1010.9610.9710.97138,000
Aug 12, 201911.0611.0710.9710.9710.9772,500
Aug 09, 201911.1111.1611.0011.0111.0198,400
Aug 08, 201911.2111.2611.1611.1911.1973,700
Aug 07, 201911.1311.2811.1311.1711.1745,400
Aug 06, 201911.3211.3211.1511.2211.22159,900
Aug 05, 201911.3411.4411.1811.1811.1836,100
Aug 02, 201911.6511.6511.4811.5311.5344,300
Aug 01, 201911.5511.7111.5411.5911.59142,800
Jul 31, 201911.9111.9211.7111.7411.7473,700
Jul 30, 201912.0412.0411.8811.8811.88105,200
Jul 29, 201912.3412.3412.2112.2212.2230,800
Jul 26, 201912.1812.2912.1812.2712.2735,000
Jul 25, 201912.3012.3612.2712.3012.3037,300
Jul 24, 201912.5412.5612.4712.5412.5423,800
Jul 23, 201912.6812.7212.6612.7012.7042,300
Jul 22, 201912.8312.8812.7112.8112.8152,800
Jul 19, 201913.0813.1013.0013.0113.0124,800
Jul 18, 201912.9413.0512.8813.0513.0550,400
Jul 17, 201912.9012.9212.8212.8212.8239,900
Jul 16, 201912.9312.9312.8212.8212.8233,400
Jul 15, 201912.9713.1412.9412.9812.9863,200
Jul 12, 201912.8012.9112.7812.8512.8549,500
Jul 11, 201912.9412.9612.8412.8712.8784,000
Jul 10, 201912.8412.9112.8012.8712.8782,500
Jul 09, 201912.8712.9212.8412.9012.9034,800
Jul 08, 201912.9213.0212.9112.9712.9742,700
Jul 05, 201913.1313.1313.0213.0813.0833,800
Jul 03, 201912.9913.1712.9413.0213.0244,100
Jul 02, 201912.9712.9712.8812.9012.9046,200
Jul 01, 201912.8212.8812.7712.8412.8427,800
Jun 28, 201912.7712.7912.6812.7312.7354,400
Jun 27, 201912.5812.7912.5712.6612.6610,800
Jun 26, 201912.4512.4712.4112.4412.4444,000
Jun 25, 201912.4312.4912.3812.3912.3959,600
Jun 24, 201912.5312.6512.5312.6312.6395,100
Jun 21, 201912.6712.7612.6612.7012.70103,800
Jun 20, 201912.5512.6412.5512.5912.5994,900
Jun 19, 201912.5412.6112.4912.6012.60119,600
Jun 18, 201912.4812.5012.2212.3912.39224,500
Jun 17, 201912.3212.3412.2812.2912.2955,500
Jun 14, 201912.4512.4912.3712.4512.45104,800
Jun 13, 201912.5612.7112.5612.6112.6133,700
Jun 12, 201912.4312.4412.3112.3212.32143,100
Jun 11, 201912.5712.5912.3412.3812.38329,800
Jun 10, 201912.6112.6512.5212.5312.5356,900
Jun 07, 201912.5212.5712.4812.5412.5426,900
Jun 06, 201912.5712.5812.5012.5312.5333,300
Jun 05, 201912.5312.6012.5212.5612.5639,300
Jun 04, 201912.6912.7312.5812.6512.6570,600
Jun 03, 201912.5612.6812.5512.6712.6754,300
May 31, 201912.5612.5912.5112.5912.5999,500
May 30, 201912.5812.6412.5712.5912.5979,900
May 29, 201912.6312.6512.5512.5912.59148,500
May 28, 201912.8512.8612.7012.7912.7998,500
May 24, 201912.7712.8312.7412.7812.7836,300
May 23, 201912.6312.6912.4112.6612.6628,000
May 23, 20190.5531 Dividend
May 22, 201913.4613.4913.3813.3812.8321,600
May 21, 201913.5513.7113.5513.5713.0169,600
May 20, 201913.5213.5513.4713.4812.9230,300
May 17, 201913.4513.5713.4513.5512.9938,800
May 16, 201913.7613.7813.6513.6513.0955,200
May 15, 201913.9514.0113.9213.9513.37127,300
May 14, 201913.8214.0413.8214.0113.4358,900
May 13, 201913.9213.9813.8613.9113.3337,400
May 10, 201914.1914.2414.1114.2313.6426,700
May 09, 201913.8214.0013.8213.9613.3850,600
May 08, 201914.0314.0913.9714.0413.46109,600
May 07, 201914.1014.1913.6814.1913.6023,900
May 06, 201914.2914.2914.1514.2113.6212,200
May 03, 201914.1514.3514.1514.3213.7335,500
May 02, 201914.1014.1514.0414.1013.5212,200
May 01, 201914.3414.4114.2814.3113.7212,400
Apr 30, 201914.2814.2914.2114.2513.6649,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...