|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 26,690,200 | 639.00 | 641.50 | 630.00 | 632.50 | 00:00:00 | | 2007-08-09 | 31,027,500 | 627.50 | 630.50 | 615.00 | 617.00 | 00:00:00 | | 2007-08-10 | 22,610,200 | 612.50 | 615.50 | 590.00 | 608.00 | 00:00:00 | | 2007-08-13 | 15,534,600 | 612.00 | 619.50 | 610.00 | 618.00 | 00:00:00 | | 2007-08-14 | 17,341,000 | 615.50 | 634.00 | 610.00 | 615.50 | 00:00:00 | | 2007-08-15 | 11,952,100 | 612.50 | 616.00 | 607.00 | 610.50 | 00:00:00 | | 2007-08-16 | 20,542,000 | 598.00 | 603.00 | 586.00 | 587.50 | 00:00:00 | | 2007-08-17 | 20,002,600 | 585.00 | 616.00 | 582.50 | 602.50 | 00:00:00 | | 2007-08-20 | 11,361,200 | 602.00 | 609.00 | 598.50 | 599.00 | 00:00:00 | | 2007-08-21 | 10,552,800 | 600.00 | 606.00 | 580.50 | 585.50 | 00:00:00 | | 2007-08-22 | 12,640,000 | 585.50 | 605.00 | 585.50 | 603.00 | 00:00:00 | | 2007-08-23 | 11,803,500 | 607.00 | 610.00 | 598.50 | 604.50 | 00:00:00 | | 2007-08-24 | 14,515,800 | 601.00 | 615.50 | 598.00 | 614.50 | 00:00:00 | | 2007-08-27 | 0 | 614.50 | 614.50 | 614.50 | 614.50 | 00:00:00 | | 2007-08-28 | 15,248,900 | 612.00 | 618.00 | 606.00 | 606.50 | 00:00:00 | | 2007-08-29 | 15,408,400 | 600.50 | 618.50 | 600.50 | 615.50 | 00:00:00 | | 2007-08-30 | 13,859,500 | 623.50 | 625.00 | 613.50 | 623.00 | 00:00:00 | | 2007-08-31 | 12,571,800 | 627.00 | 632.50 | 617.50 | 625.00 | 00:00:00 | | 2007-09-03 | 6,658,900 | 625.50 | 628.50 | 622.50 | 623.50 | 00:00:00 | | 2007-09-04 | 7,629,100 | 618.50 | 623.50 | 612.50 | 622.50 | 00:00:00 | | 2007-09-05 | 11,164,800 | 617.50 | 622.50 | 609.50 | 614.00 | 00:00:00 | | 2007-09-06 | 15,132,800 | 619.00 | 625.00 | 612.50 | 623.00 | 00:00:00 | | 2007-09-07 | 10,516,700 | 621.00 | 625.00 | 612.50 | 614.00 | 00:00:00 | | 2007-09-10 | 12,113,600 | 613.50 | 616.50 | 597.00 | 602.00 | 00:00:00 | | 2007-09-11 | 7,098,200 | 606.00 | 614.00 | 601.00 | 614.00 | 00:00:00 | | 2007-09-12 | 4,447,000 | 612.50 | 615.50 | 608.00 | 610.00 | 00:00:00 | | 2007-09-13 | 8,986,600 | 610.50 | 617.00 | 604.50 | 613.50 | 00:00:00 | | 2007-09-14 | 30,942,600 | 607.00 | 608.00 | 586.00 | 597.00 | 00:00:00 | | 2007-09-17 | 20,776,300 | 594.00 | 595.50 | 567.00 | 574.50 | 00:00:00 | | 2007-09-18 | 30,704,600 | 574.00 | 584.00 | 564.00 | 570.50 | 00:00:00 | | 2007-09-19 | 17,593,700 | 585.00 | 593.50 | 583.00 | 587.50 | 00:00:00 | | 2007-09-20 | 22,119,800 | 586.00 | 588.50 | 561.00 | 564.00 | 00:00:00 | | 2007-09-21 | 30,355,300 | 564.50 | 579.00 | 563.50 | 567.00 | 00:00:00 | | 2007-09-24 | 23,292,800 | 566.50 | 601.50 | 566.50 | 592.00 | 00:00:00 | | 2007-09-25 | 14,183,800 | 592.50 | 597.00 | 579.00 | 583.00 | 00:00:00 | | 2007-09-26 | 12,106,100 | 585.00 | 595.50 | 583.50 | 588.50 | 00:00:00 | | 2007-09-27 | 26,149,300 | 590.50 | 627.50 | 589.50 | 612.50 | 00:00:00 | | 2007-09-28 | 22,062,500 | 611.00 | 622.50 | 608.00 | 615.50 | 00:00:00 | | 2007-10-01 | 12,090,000 | 614.00 | 630.50 | 611.50 | 625.50 | 00:00:00 | | 2007-10-02 | 17,836,100 | 629.00 | 638.50 | 621.50 | 627.50 | 00:00:00 | | 2007-10-03 | 15,737,700 | 632.00 | 639.50 | 629.50 | 633.00 | 00:00:00 | | 2007-10-04 | 15,660,900 | 631.00 | 648.50 | 629.00 | 640.00 | 00:00:00 | | 2007-10-05 | 11,769,000 | 644.50 | 645.00 | 633.50 | 640.00 | 00:00:00 | | 2007-10-08 | 5,508,600 | 639.00 | 643.50 | 635.50 | 636.00 | 00:00:00 | | 2007-10-09 | 14,943,600 | 637.00 | 647.50 | 634.00 | 643.50 | 00:00:00 | | 2007-10-10 | 18,364,900 | 648.00 | 653.00 | 640.00 | 645.00 | 00:00:00 | | 2007-10-11 | 12,349,400 | 645.50 | 649.50 | 635.00 | 639.00 | 00:00:00 | | 2007-10-12 | 12,465,900 | 635.00 | 637.50 | 623.00 | 629.00 | 00:00:00 | | 2007-10-15 | 5,643,200 | 627.00 | 633.50 | 619.50 | 620.00 | 00:00:00 | | 2007-10-16 | 9,134,000 | 622.00 | 627.50 | 615.00 | 620.00 | 00:00:00 | | 2007-10-17 | 14,169,700 | 624.50 | 638.00 | 621.50 | 636.00 | 00:00:00 | | 2007-10-18 | 11,050,400 | 636.00 | 641.50 | 620.00 | 625.50 | 00:00:00 | | 2007-10-19 | 16,100,900 | 627.50 | 627.50 | 607.50 | 610.50 | 00:00:00 | | 2007-10-22 | 13,123,400 | 597.50 | 615.50 | 594.50 | 612.00 | 00:00:00 | | 2007-10-23 | 19,055,700 | 618.00 | 629.00 | 614.00 | 615.50 | 00:00:00 | | 2007-10-24 | 14,861,200 | 615.50 | 629.50 | 613.00 | 617.50 | 00:00:00 | | 2007-10-25 | 19,179,100 | 621.00 | 630.00 | 619.00 | 630.00 | 00:00:00 | | 2007-10-26 | 16,852,500 | 629.00 | 633.00 | 623.00 | 628.00 | 00:00:00 | | 2007-10-29 | 8,236,600 | 631.50 | 642.00 | 626.50 | 642.00 | 00:00:00 | | 2007-10-30 | 21,818,100 | 638.50 | 651.00 | 636.50 | 646.50 | 00:00:00 | | 2007-10-31 | 16,097,700 | 647.00 | 655.00 | 646.50 | 652.00 | 00:00:00 | | 2007-11-01 | 9,921,600 | 649.50 | 654.50 | 634.50 | 640.00 | 00:00:00 | | 2007-11-02 | 9,905,000 | 633.50 | 644.50 | 630.50 | 644.00 | 00:00:00 | | 2007-11-05 | 12,141,800 | 634.50 | 637.50 | 629.00 | 632.00 | 00:00:00 | | 2007-11-06 | 25,044,300 | 640.00 | 664.50 | 625.00 | 653.00 | 00:00:00 | | 2007-11-07 | 16,837,200 | 656.50 | 669.00 | 638.50 | 648.00 | 00:00:00 | | 2007-11-08 | 15,493,700 | 644.00 | 654.50 | 632.00 | 636.50 | 00:00:00 | | 2007-11-09 | 9,439,400 | 637.50 | 642.00 | 621.50 | 633.50 | 00:00:00 | | 2007-11-12 | 11,567,600 | 631.00 | 645.50 | 629.00 | 644.00 | 00:00:00 | | 2007-11-13 | 12,654,800 | 640.00 | 652.50 | 637.00 | 646.00 | 00:00:00 | | 2007-11-14 | 14,694,300 | 645.00 | 653.00 | 639.50 | 648.00 | 00:00:00 | | 2007-11-15 | 11,610,300 | 645.50 | 659.50 | 630.00 | 631.50 | 00:00:00 | | 2007-11-16 | 15,283,600 | 629.00 | 634.50 | 614.00 | 619.00 | 00:00:00 | | 2007-11-19 | 14,065,300 | 619.50 | 626.50 | 596.00 | 598.00 | 00:00:00 | | 2007-11-20 | 15,500,000 | 600.00 | 611.00 | 592.00 | 608.00 | 00:00:00 | | 2007-11-21 | 15,453,900 | 598.50 | 605.50 | 576.00 | 585.00 | 00:00:00 | | 2007-11-22 | 13,055,100 | 590.50 | 592.00 | 572.00 | 588.00 | 00:00:00 | | 2007-11-23 | 9,571,100 | 587.00 | 611.00 | 585.50 | 611.00 | 00:00:00 | | 2007-11-26 | 11,216,900 | 619.00 | 628.00 | 609.00 | 614.00 | 00:00:00 | | 2007-11-27 | 18,371,200 | 614.00 | 614.00 | 584.50 | 597.00 | 00:00:00 | | 2007-11-28 | 17,393,300 | 602.00 | 612.50 | 586.50 | 609.00 | 00:00:00 | | 2007-11-29 | 26,503,000 | 615.00 | 617.00 | 584.00 | 594.50 | 00:00:00 | | 2007-11-30 | 24,994,500 | 596.50 | 596.50 | 577.00 | 583.50 | 00:00:00 | | 2007-12-03 | 10,708,500 | 582.50 | 595.50 | 580.50 | 589.00 | 00:00:00 | | 2007-12-04 | 11,391,700 | 589.50 | 595.00 | 573.50 | 583.00 | 00:00:00 | | 2007-12-05 | 13,263,600 | 586.00 | 602.50 | 586.00 | 600.50 | 00:00:00 | | 2007-12-06 | 17,764,500 | 597.00 | 620.00 | 578.00 | 589.00 | 00:00:00 | | 2007-12-07 | 7,411,100 | 594.50 | 603.50 | 593.00 | 596.00 | 00:00:00 | | 2007-12-10 | 5,775,000 | 595.00 | 603.00 | 591.00 | 598.00 | 00:00:00 | | 2007-12-11 | 6,056,600 | 602.00 | 608.00 | 588.50 | 590.50 | 00:00:00 | | 2007-12-12 | 9,395,800 | 583.00 | 596.50 | 579.50 | 593.00 | 00:00:00 | | 2007-12-13 | 15,450,800 | 587.50 | 588.00 | 568.00 | 570.00 | 00:00:00 | | 2007-12-14 | 9,758,600 | 581.00 | 582.00 | 562.50 | 569.50 | 00:00:00 | | 2007-12-17 | 11,836,700 | 562.00 | 568.50 | 541.50 | 548.50 | 00:00:00 | | 2007-12-18 | 13,340,600 | 547.00 | 562.50 | 542.50 | 545.50 | 00:00:00 | | 2007-12-19 | 8,591,900 | 546.00 | 550.00 | 540.00 | 543.50 | 00:00:00 | | 2007-12-20 | 8,367,100 | 547.00 | 555.00 | 542.00 | 550.00 | 00:00:00 | | 2007-12-21 | 16,399,300 | 553.00 | 562.50 | 542.50 | 544.00 | 00:00:00 | | 2007-12-24 | 1,820,500 | 540.00 | 553.50 | 540.00 | 550.00 | 00:00:00 | | 2007-12-25 | 0 | 550.00 | 550.00 | 550.00 | 550.00 | 00:00:00 | | 2007-12-26 | 0 | 550.00 | 550.00 | 550.00 | 550.00 | 00:00:00 | | 2007-12-27 | 5,965,900 | 554.00 | 558.00 | 547.50 | 550.00 | 00:00:00 | | 2007-12-28 | 4,163,900 | 547.50 | 557.50 | 546.00 | 555.50 | 00:00:00 | | 2007-12-31 | 1,964,400 | 550.50 | 560.00 | 547.50 | 560.00 | 00:00:00 | | 2008-01-01 | 0 | 560.00 | 560.00 | 560.00 | 560.00 | 00:00:00 | | 2008-01-02 | 12,774,200 | 556.00 | 572.50 | 552.00 | 560.50 | 00:00:00 | | 2008-01-03 | 15,151,700 | 553.00 | 560.50 | 535.50 | 542.50 | 00:00:00 | | 2008-01-04 | 16,734,100 | 537.00 | 540.00 | 516.50 | 518.00 | 00:00:00 | | 2008-01-07 | 25,915,500 | 513.00 | 513.00 | 492.50 | 498.50 | 00:00:00 | | 2008-01-08 | 24,145,700 | 500.00 | 508.50 | 492.00 | 503.50 | 00:00:00 | | 2008-01-09 | 93,815,000 | 430.00 | 436.25 | 398.00 | 409.25 | 00:00:00 | | 2008-01-10 | 55,378,200 | 418.00 | 420.50 | 391.50 | 395.00 | 00:00:00 | | 2008-01-11 | 55,322,600 | 395.00 | 404.25 | 382.00 | 399.00 | 00:00:00 | | 2008-01-14 | 29,066,200 | 396.00 | 407.50 | 395.25 | 402.50 | 00:00:00 | | 2008-01-15 | 27,758,300 | 399.00 | 401.50 | 386.75 | 387.75 | 00:00:00 | | 2008-01-16 | 24,734,600 | 385.00 | 396.50 | 372.75 | 387.00 | 00:00:00 | | 2008-01-17 | 30,583,800 | 393.00 | 407.00 | 390.00 | 399.25 | 00:00:00 | | 2008-01-18 | 54,049,500 | 400.00 | 428.00 | 396.50 | 414.50 | 00:00:00 | | 2008-01-21 | 31,519,200 | 404.50 | 414.75 | 399.25 | 408.50 | 00:00:00 | | 2008-01-22 | 36,639,900 | 394.00 | 435.50 | 394.00 | 432.00 | 00:00:00 | | 2008-01-23 | 30,286,300 | 440.50 | 440.50 | 415.50 | 418.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
