Morrison (Wm) Supermarkets Historic Prices

 
     
Date Open High Low Close Volume
Apr 17, 2019 223.60 224.90 221.70 222.10 5,535,515
Apr 16, 2019 224.40 225.40 222.90 222.90 6,889,461
Apr 15, 2019 222.80 224.40 222.20 224.40 6,193,853
Apr 12, 2019 223.00 223.50 221.20 222.00 5,717,199
Apr 11, 2019 222.20 224.50 221.60 223.00 8,479,247
Apr 10, 2019 222.80 223.30 217.80 221.60 13,620,450
Apr 9, 2019 227.30 227.30 222.80 222.80 9,216,225
Apr 8, 2019 227.70 228.80 225.90 227.40 6,104,633
Apr 5, 2019 229.80 229.80 226.70 228.30 5,361,139
Apr 4, 2019 230.30 231.40 229.60 229.80 8,309,320
Apr 3, 2019 228.30 230.50 227.70 230.00 10,543,899
Apr 2, 2019 225.80 227.40 225.00 226.80 8,126,115
Apr 1, 2019 227.80 228.80 225.90 226.50 8,017,042
Mar 29, 2019 226.10 228.05 225.40 227.55 11,551,965
Mar 28, 2019 224.95 227.40 224.90 225.00 10,230,440
Mar 27, 2019 225.50 226.65 225.20 226.65 13,469,808
Mar 26, 2019 224.80 226.20 223.35 224.35 5,932,110
Mar 25, 2019 223.85 225.25 221.90 223.75 5,053,929
Mar 22, 2019 225.40 226.80 224.35 224.35 7,886,035
Mar 21, 2019 224.10 226.30 223.05 224.70 8,244,115
Mar 20, 2019 227.40 228.15 224.00 224.60 9,956,744
Mar 19, 2019 224.90 228.92 224.90 227.15 6,668,415
Mar 18, 2019 220.90 225.70 220.25 225.10 17,582,616
Mar 15, 2019 226.00 226.35 219.90 221.15 15,836,625
Mar 14, 2019 224.55 228.60 223.35 225.00 9,679,942
Mar 13, 2019 229.95 229.95 222.40 226.50 11,792,822
Mar 12, 2019 227.05 228.55 225.15 225.15 9,689,724
Mar 11, 2019 226.45 227.90 224.98 225.40 7,134,807
Mar 8, 2019 226.50 227.75 224.90 224.90 9,630,128
Mar 7, 2019 228.30 229.75 227.20 228.00 6,303,182
Mar 6, 2019 230.00 230.65 228.65 229.25 11,735,891
Mar 5, 2019 229.45 230.85 228.65 229.95 8,716,348
Mar 4, 2019 231.55 232.20 229.10 229.55 7,612,604
Mar 1, 2019 231.50 232.50 230.04 231.35 7,106,698
Feb 28, 2019 232.70 232.70 228.75 230.10 10,504,952
Feb 27, 2019 234.75 235.75 229.90 232.10 7,095,421
Feb 26, 2019 231.50 235.45 230.85 235.00 5,507,820
Feb 25, 2019 232.00 233.45 229.93 232.30 10,306,298
Feb 22, 2019 230.05 231.70 229.05 229.60 7,568,793
Feb 21, 2019 227.85 230.80 227.65 229.85 8,238,013
Feb 20, 2019 232.00 232.00 225.55 227.25 16,663,701
Feb 19, 2019 236.85 240.10 236.40 240.00 5,597,215
Feb 18, 2019 237.85 237.90 235.50 236.70 2,959,653
Feb 15, 2019 237.40 239.65 235.40 237.70 6,668,186
Feb 14, 2019 236.50 237.75 235.05 236.95 5,643,389
Feb 13, 2019 239.30 240.05 234.25 236.25 12,767,981
Feb 12, 2019 244.05 244.15 239.15 239.60 6,353,825
Feb 11, 2019 242.90 244.00 241.00 243.70 6,009,992
Feb 8, 2019 242.50 242.55 240.20 241.75 5,302,942
Feb 7, 2019 244.50 245.30 241.55 241.90 7,273,921
Showing 1 to 50 of 261