|
 MARKS & SPENCER - [Ticker: MKS.L] |     | | Last Trade | 286.70 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --4.70 (+0.98%) | Open | 290.90 | | High | 294.27 | Low | 285.60 | | Volume | 3,800,940 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 321.00 x 63,000 - 345.00 x 23,400 | | Former Close | 291.40 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MKS.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 315.00 | 315.00 | 315.00 | 315.00 | 00:00:00 | | 2003-01-02 | 3,815,100 | 311.50 | 321.50 | 311.50 | 321.00 | 00:00:00 | | 2003-01-03 | 4,756,000 | 321.50 | 323.75 | 312.50 | 316.00 | 00:00:00 | | 2003-01-06 | 4,957,800 | 319.00 | 325.00 | 315.00 | 321.50 | 00:00:00 | | 2003-01-07 | 4,022,900 | 325.50 | 327.75 | 317.75 | 323.00 | 00:00:00 | | 2003-01-08 | 8,974,000 | 323.00 | 324.25 | 307.50 | 310.50 | 00:00:00 | | 2003-01-09 | 6,764,500 | 307.50 | 326.00 | 306.00 | 324.50 | 00:00:00 | | 2003-01-10 | 10,546,000 | 321.00 | 337.00 | 321.00 | 331.75 | 00:00:00 | | 2003-01-13 | 5,178,000 | 336.50 | 339.00 | 330.75 | 335.00 | 00:00:00 | | 2003-01-14 | 10,008,400 | 337.25 | 336.25 | 321.00 | 323.00 | 00:00:00 | | 2003-01-15 | 16,066,000 | 314.25 | 322.00 | 303.25 | 304.00 | 00:00:00 | | 2003-01-16 | 11,407,600 | 307.00 | 317.00 | 307.00 | 314.50 | 00:00:00 | | 2003-01-17 | 5,274,400 | 315.75 | 318.50 | 312.00 | 317.00 | 00:00:00 | | 2003-01-20 | 5,135,400 | 317.00 | 320.50 | 310.00 | 310.25 | 00:00:00 | | 2003-01-21 | 5,117,000 | 314.00 | 314.00 | 302.00 | 303.50 | 00:00:00 | | 2003-01-22 | 7,362,000 | 303.50 | 303.50 | 295.25 | 296.75 | 00:00:00 | | 2003-01-23 | 6,673,400 | 303.50 | 311.50 | 296.25 | 300.00 | 00:00:00 | | 2003-01-24 | 5,351,600 | 301.00 | 304.00 | 295.25 | 299.25 | 00:00:00 | | 2003-01-27 | 6,300,600 | 299.50 | 299.50 | 285.25 | 288.00 | 00:00:00 | | 2003-01-28 | 5,871,800 | 295.00 | 295.00 | 283.50 | 287.50 | 00:00:00 | | 2003-01-29 | 7,053,100 | 290.75 | 294.75 | 280.25 | 291.00 | 00:00:00 | | 2003-01-30 | 4,277,500 | 290.75 | 298.00 | 288.25 | 297.75 | 00:00:00 | | 2003-01-31 | 5,237,900 | 293.50 | 299.75 | 289.25 | 297.50 | 00:00:00 | | 2003-02-03 | 4,155,300 | 302.50 | 307.00 | 300.00 | 306.50 | 00:00:00 | | 2003-02-04 | 5,427,000 | 304.50 | 309.75 | 296.00 | 299.25 | 00:00:00 | | 2003-02-05 | 3,592,600 | 298.50 | 313.00 | 296.50 | 310.00 | 00:00:00 | | 2003-02-06 | 9,578,700 | 306.00 | 317.50 | 306.00 | 312.00 | 00:00:00 | | 2003-02-07 | 5,611,500 | 309.25 | 317.75 | 303.75 | 311.25 | 00:00:00 | | 2003-02-10 | 3,486,200 | 314.00 | 314.00 | 306.00 | 309.00 | 00:00:00 | | 2003-02-11 | 4,942,700 | 315.50 | 315.50 | 306.75 | 310.25 | 00:00:00 | | 2003-02-12 | 8,244,600 | 308.00 | 308.50 | 295.00 | 297.00 | 00:00:00 | | 2003-02-13 | 10,383,200 | 295.75 | 295.75 | 287.50 | 289.00 | 00:00:00 | | 2003-02-14 | 7,172,100 | 292.25 | 297.00 | 289.50 | 289.50 | 00:00:00 | | 2003-02-17 | 5,705,400 | 295.00 | 299.25 | 293.50 | 297.25 | 00:00:00 | | 2003-02-18 | 6,549,500 | 302.00 | 308.00 | 295.25 | 305.00 | 00:00:00 | | 2003-02-19 | 4,391,700 | 308.00 | 308.75 | 301.50 | 301.50 | 00:00:00 | | 2003-02-20 | 4,515,500 | 306.00 | 310.75 | 300.00 | 305.00 | 00:00:00 | | 2003-02-21 | 5,884,700 | 300.00 | 310.75 | 300.00 | 310.50 | 00:00:00 | | 2003-02-24 | 5,302,500 | 312.00 | 312.00 | 308.00 | 309.50 | 00:00:00 | | 2003-02-25 | 7,875,700 | 306.00 | 308.00 | 301.25 | 303.00 | 00:00:00 | | 2003-02-26 | 4,926,200 | 306.00 | 307.50 | 300.00 | 304.50 | 00:00:00 | | 2003-02-27 | 4,785,900 | 304.50 | 309.50 | 299.25 | 300.50 | 00:00:00 | | 2003-02-28 | 5,095,200 | 300.00 | 307.50 | 299.00 | 305.50 | 00:00:00 | | 2003-03-03 | 3,498,700 | 305.00 | 307.75 | 300.00 | 306.00 | 00:00:00 | | 2003-03-04 | 3,835,100 | 304.25 | 307.75 | 302.25 | 303.00 | 00:00:00 | | 2003-03-05 | 10,897,500 | 306.75 | 306.75 | 286.00 | 286.00 | 00:00:00 | | 2003-03-06 | 5,726,900 | 286.00 | 293.00 | 285.75 | 287.00 | 00:00:00 | | 2003-03-07 | 7,368,400 | 289.00 | 289.00 | 276.50 | 280.00 | 00:00:00 | | 2003-03-10 | 9,959,100 | 279.50 | 279.50 | 268.00 | 268.00 | 00:00:00 | | 2003-03-11 | 8,514,200 | 262.75 | 276.50 | 262.75 | 276.50 | 00:00:00 | | 2003-03-12 | 8,308,500 | 266.00 | 277.75 | 258.50 | 262.50 | 00:00:00 | | 2003-03-13 | 8,241,900 | 265.00 | 277.00 | 265.00 | 276.00 | 00:00:00 | | 2003-03-14 | 7,665,100 | 281.00 | 291.75 | 279.00 | 286.00 | 00:00:00 | | 2003-03-17 | 6,296,900 | 282.25 | 302.75 | 279.75 | 295.50 | 00:00:00 | | 2003-03-18 | 11,933,200 | 294.75 | 306.50 | 291.00 | 303.00 | 00:00:00 | | 2003-03-19 | 6,594,100 | 302.50 | 304.75 | 295.25 | 301.50 | 00:00:00 | | 2003-03-20 | 4,363,600 | 304.00 | 305.00 | 296.25 | 301.00 | 00:00:00 | | 2003-03-21 | 5,729,100 | 303.75 | 308.50 | 301.50 | 308.00 | 00:00:00 | | 2003-03-24 | 4,604,000 | 305.75 | 306.25 | 297.00 | 301.25 | 00:00:00 | | 2003-03-25 | 7,119,300 | 295.25 | 296.50 | 287.00 | 289.75 | 00:00:00 | | 2003-03-26 | 6,404,900 | 294.00 | 298.00 | 289.50 | 293.50 | 00:00:00 | | 2003-03-27 | 4,741,700 | 283.25 | 289.75 | 283.25 | 286.25 | 00:00:00 | | 2003-03-28 | 5,265,100 | 287.25 | 293.75 | 286.25 | 289.25 | 00:00:00 | | 2003-03-31 | 4,152,300 | 278.00 | 288.75 | 274.00 | 282.00 | 00:00:00 | | 2003-04-01 | 4,394,400 | 283.75 | 288.50 | 269.75 | 284.00 | 00:00:00 | | 2003-04-02 | 6,409,400 | 281.00 | 294.75 | 281.00 | 289.75 | 00:00:00 | | 2003-04-03 | 7,173,900 | 290.00 | 294.50 | 283.00 | 287.00 | 00:00:00 | | 2003-04-04 | 5,324,900 | 285.25 | 294.00 | 281.50 | 294.00 | 00:00:00 | | 2003-04-07 | 7,643,500 | 297.00 | 302.50 | 292.00 | 295.25 | 00:00:00 | | 2003-04-08 | 10,411,900 | 281.00 | 287.00 | 278.25 | 280.75 | 00:00:00 | | 2003-04-09 | 8,791,800 | 278.75 | 282.75 | 271.00 | 275.50 | 00:00:00 | | 2003-04-10 | 5,986,800 | 273.00 | 277.25 | 273.00 | 273.50 | 00:00:00 | | 2003-04-11 | 7,590,700 | 276.00 | 280.50 | 275.75 | 275.75 | 00:00:00 | | 2003-04-14 | 2,929,100 | 277.00 | 277.50 | 275.00 | 275.25 | 00:00:00 | | 2003-04-15 | 5,445,400 | 278.00 | 289.00 | 278.00 | 282.50 | 00:00:00 | | 2003-04-16 | 4,739,600 | 282.00 | 288.00 | 279.25 | 280.50 | 00:00:00 | | 2003-04-17 | 3,921,700 | 279.75 | 288.25 | 279.00 | 285.00 | 00:00:00 | | 2003-04-18 | 0 | 285.00 | 285.00 | 285.00 | 285.00 | 00:00:00 | | 2003-04-21 | 0 | 285.00 | 285.00 | 285.00 | 285.00 | 00:00:00 | | 2003-04-22 | 6,360,400 | 291.50 | 291.50 | 280.75 | 289.25 | 00:00:00 | | 2003-04-23 | 11,561,600 | 292.00 | 303.00 | 291.00 | 299.50 | 00:00:00 | | 2003-04-24 | 4,902,200 | 297.00 | 301.75 | 290.50 | 294.50 | 00:00:00 | | 2003-04-25 | 3,812,100 | 292.50 | 296.00 | 288.50 | 290.50 | 00:00:00 | | 2003-04-28 | 4,272,300 | 289.00 | 291.75 | 283.50 | 289.25 | 00:00:00 | | 2003-04-29 | 3,862,800 | 291.75 | 296.00 | 287.75 | 288.25 | 00:00:00 | | 2003-04-30 | 4,772,900 | 289.75 | 295.00 | 287.50 | 291.50 | 00:00:00 | | 2003-05-01 | 2,321,100 | 293.00 | 293.00 | 281.00 | 281.50 | 00:00:00 | | 2003-05-02 | 4,102,400 | 283.75 | 294.00 | 282.25 | 293.25 | 00:00:00 | | 2003-05-05 | 0 | 293.25 | 293.25 | 293.25 | 293.25 | 00:00:00 | | 2003-05-06 | 5,698,800 | 295.50 | 302.00 | 289.25 | 302.00 | 00:00:00 | | 2003-05-07 | 5,168,700 | 302.00 | 302.75 | 294.25 | 299.75 | 00:00:00 | | 2003-05-08 | 4,429,700 | 298.50 | 298.75 | 291.00 | 291.00 | 00:00:00 | | 2003-05-09 | 4,011,800 | 293.00 | 298.50 | 290.25 | 295.75 | 00:00:00 | | 2003-05-12 | 4,365,700 | 298.00 | 301.25 | 295.75 | 301.25 | 00:00:00 | | 2003-05-13 | 10,553,400 | 300.75 | 315.75 | 300.75 | 315.00 | 00:00:00 | | 2003-05-14 | 7,268,300 | 313.00 | 320.00 | 312.75 | 315.75 | 00:00:00 | | 2003-05-15 | 5,083,900 | 315.00 | 315.00 | 311.50 | 315.00 | 00:00:00 | | 2003-05-16 | 7,369,900 | 312.50 | 320.00 | 312.00 | 318.50 | 00:00:00 | | 2003-05-19 | 5,883,000 | 317.00 | 317.25 | 304.25 | 306.00 | 00:00:00 | | 2003-05-20 | 14,955,000 | 309.00 | 313.00 | 298.50 | 300.00 | 00:00:00 | | 2003-05-21 | 7,071,600 | 301.00 | 301.50 | 296.00 | 300.00 | 00:00:00 | | 2003-05-22 | 5,641,500 | 298.25 | 302.75 | 298.00 | 299.50 | 00:00:00 | | 2003-05-23 | 6,353,500 | 299.00 | 301.75 | 290.00 | 294.00 | 00:00:00 | | 2003-05-26 | 0 | 294.00 | 294.00 | 294.00 | 294.00 | 00:00:00 | | 2003-05-27 | 7,421,900 | 296.00 | 296.00 | 289.00 | 292.75 | 00:00:00 | | 2003-05-28 | 6,992,800 | 291.00 | 295.00 | 289.00 | 295.00 | 00:00:00 | | 2003-05-29 | 5,782,500 | 295.50 | 295.50 | 286.50 | 292.25 | 00:00:00 | | 2003-05-30 | 8,169,300 | 289.00 | 291.00 | 284.50 | 286.00 | 00:00:00 | | 2003-06-02 | 6,333,000 | 285.50 | 289.75 | 285.25 | 288.50 | 00:00:00 | | 2003-06-03 | 5,181,000 | 285.00 | 289.75 | 285.00 | 288.50 | 00:00:00 | | 2003-06-04 | 6,486,400 | 285.00 | 287.50 | 282.00 | 282.50 | 00:00:00 | | 2003-06-05 | 19,012,800 | 282.50 | 284.00 | 273.00 | 278.00 | 00:00:00 | | 2003-06-06 | 11,462,700 | 280.00 | 289.50 | 279.00 | 284.50 | 00:00:00 | | 2003-06-09 | 6,369,500 | 283.75 | 288.75 | 283.50 | 286.00 | 00:00:00 | | 2003-06-10 | 4,635,000 | 285.75 | 289.50 | 283.25 | 283.25 | 00:00:00 | | 2003-06-11 | 14,777,800 | 285.00 | 297.00 | 285.00 | 294.75 | 00:00:00 | | 2003-06-12 | 11,436,700 | 295.00 | 301.50 | 293.25 | 297.25 | 00:00:00 | | 2003-06-13 | 6,806,400 | 299.75 | 302.50 | 294.00 | 297.00 | 00:00:00 | | 2003-06-16 | 5,997,600 | 300.50 | 304.75 | 295.50 | 302.50 | 00:00:00 | | 2003-06-17 | 14,605,400 | 306.50 | 313.00 | 304.25 | 310.25 | 00:00:00 | | 2003-06-18 | 10,858,900 | 309.50 | 312.00 | 309.00 | 310.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
