|
 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 | | 2008-01-23 | 30,286,300 | 440.50 | 440.50 | 415.50 | 418.50 | 00:00:00 | | 2008-01-24 | 26,917,900 | 429.25 | 445.50 | 427.00 | 445.00 | 00:00:00 | | 2008-01-25 | 20,877,600 | 442.00 | 446.50 | 429.75 | 434.00 | 00:00:00 | | 2008-01-28 | 16,367,100 | 425.75 | 436.25 | 424.00 | 435.00 | 00:00:00 | | 2008-01-29 | 14,567,400 | 439.75 | 441.50 | 430.75 | 435.00 | 00:00:00 | | 2008-01-30 | 7,979,100 | 430.25 | 438.50 | 428.75 | 432.50 | 00:00:00 | | 2008-01-31 | 16,447,500 | 429.25 | 445.00 | 425.00 | 444.00 | 00:00:00 | | 2008-02-01 | 24,130,500 | 446.00 | 454.00 | 431.00 | 434.50 | 00:00:00 | | 2008-02-04 | 27,539,500 | 438.50 | 438.50 | 427.25 | 432.00 | 00:00:00 | | 2008-02-05 | 21,818,700 | 427.50 | 431.75 | 418.75 | 422.25 | 00:00:00 | | 2008-02-06 | 17,916,500 | 416.25 | 431.00 | 416.25 | 429.25 | 00:00:00 | | 2008-02-07 | 20,644,600 | 428.75 | 428.75 | 413.50 | 418.00 | 00:00:00 | | 2008-02-08 | 16,600,700 | 422.50 | 423.00 | 416.50 | 419.00 | 00:00:00 | | 2008-02-11 | 12,617,800 | 417.75 | 417.75 | 410.00 | 415.00 | 00:00:00 | | 2008-02-12 | 21,615,800 | 419.00 | 420.25 | 411.00 | 420.00 | 00:00:00 | | 2008-02-13 | 28,227,200 | 414.75 | 417.50 | 406.50 | 411.00 | 00:00:00 | | 2008-02-14 | 32,970,500 | 414.50 | 418.00 | 398.75 | 404.00 | 00:00:00 | | 2008-02-15 | 25,756,100 | 405.00 | 411.25 | 396.25 | 397.25 | 00:00:00 | | 2008-02-18 | 18,709,600 | 401.00 | 405.00 | 394.25 | 404.00 | 00:00:00 | | 2008-02-19 | 18,184,900 | 401.00 | 416.25 | 398.25 | 413.00 | 00:00:00 | | 2008-02-20 | 21,185,600 | 406.25 | 415.25 | 404.00 | 414.00 | 00:00:00 | | 2008-02-21 | 22,781,900 | 415.75 | 425.00 | 415.00 | 417.50 | 00:00:00 | | 2008-02-22 | 22,168,700 | 414.00 | 414.00 | 395.25 | 398.50 | 00:00:00 | | 2008-02-25 | 13,844,000 | 400.50 | 411.75 | 395.75 | 409.50 | 00:00:00 | | 2008-02-26 | 17,438,600 | 410.00 | 412.75 | 401.75 | 407.25 | 00:00:00 | | 2008-02-27 | 20,641,400 | 410.00 | 417.50 | 402.25 | 414.50 | 00:00:00 | | 2008-02-28 | 11,419,400 | 412.00 | 417.75 | 401.25 | 402.00 | 00:00:00 | | 2008-02-29 | 18,501,300 | 402.00 | 404.50 | 395.50 | 402.75 | 00:00:00 | | 2008-03-03 | 13,817,000 | 399.50 | 402.25 | 395.00 | 397.50 | 00:00:00 | | 2008-03-04 | 23,690,200 | 400.00 | 404.00 | 388.25 | 393.00 | 00:00:00 | | 2008-03-05 | 15,237,400 | 396.00 | 402.25 | 392.75 | 401.25 | 00:00:00 | | 2008-03-06 | 10,310,400 | 401.50 | 402.00 | 388.75 | 389.75 | 00:00:00 | | 2008-03-07 | 22,633,600 | 386.00 | 390.50 | 376.00 | 378.00 | 00:00:00 | | 2008-03-10 | 16,598,600 | 376.00 | 381.75 | 365.75 | 375.00 | 00:00:00 | | 2008-03-11 | 19,461,600 | 376.75 | 391.50 | 371.00 | 385.25 | 00:00:00 | | 2008-03-12 | 16,672,500 | 391.75 | 399.50 | 381.00 | 384.00 | 00:00:00 | | 2008-03-13 | 24,393,800 | 375.25 | 378.00 | 365.50 | 374.75 | 00:00:00 | | 2008-03-14 | 17,095,700 | 374.00 | 378.50 | 360.75 | 367.00 | 00:00:00 | | 2008-03-17 | 23,087,700 | 355.00 | 361.00 | 352.00 | 356.00 | 00:00:00 | | 2008-03-18 | 20,716,700 | 361.25 | 380.50 | 359.00 | 379.50 | 00:00:00 | | 2008-03-19 | 21,549,300 | 376.00 | 384.00 | 361.50 | 378.50 | 00:00:00 | | 2008-03-20 | 22,399,700 | 373.50 | 393.50 | 373.00 | 387.00 | 00:00:00 | | 2008-03-21 | 0 | 387.00 | 387.00 | 387.00 | 387.00 | 00:00:00 | | 2008-03-24 | 0 | 387.00 | 387.00 | 387.00 | 387.00 | 00:00:00 | | 2008-03-25 | 26,172,600 | 396.00 | 398.75 | 387.50 | 394.50 | 00:00:00 | | 2008-03-26 | 14,988,600 | 396.75 | 401.25 | 391.50 | 399.50 | 00:00:00 | | 2008-03-27 | 15,313,400 | 397.75 | 415.50 | 395.00 | 408.75 | 00:00:00 | | 2008-03-28 | 17,830,300 | 409.25 | 409.25 | 393.00 | 396.25 | 00:00:00 | | 2008-03-31 | 14,692,700 | 393.00 | 394.75 | 383.00 | 387.25 | 00:00:00 | | 2008-04-01 | 16,799,200 | 387.00 | 408.00 | 385.00 | 406.00 | 00:00:00 | | 2008-04-02 | 13,606,500 | 408.50 | 420.00 | 393.50 | 398.50 | 00:00:00 | | 2008-04-03 | 9,581,200 | 400.50 | 400.75 | 385.50 | 392.50 | 00:00:00 | | 2008-04-04 | 12,476,900 | 395.00 | 396.00 | 383.25 | 385.75 | 00:00:00 | | 2008-04-07 | 8,454,300 | 391.00 | 395.25 | 387.75 | 391.75 | 00:00:00 | | 2008-04-08 | 11,230,200 | 387.25 | 390.00 | 377.75 | 379.50 | 00:00:00 | | 2008-04-09 | 8,713,100 | 378.50 | 381.00 | 372.50 | 373.50 | 00:00:00 | | 2008-04-10 | 17,084,800 | 372.00 | 374.50 | 361.50 | 367.25 | 00:00:00 | | 2008-04-11 | 10,939,400 | 371.75 | 373.75 | 358.50 | 362.00 | 00:00:00 | | 2008-04-14 | 11,661,700 | 359.00 | 361.00 | 350.50 | 352.25 | 00:00:00 | | 2008-04-15 | 15,580,600 | 353.25 | 361.50 | 350.50 | 355.25 | 00:00:00 | | 2008-04-16 | 14,443,500 | 358.25 | 371.25 | 351.00 | 371.25 | 00:00:00 | | 2008-04-17 | 11,848,800 | 371.00 | 374.25 | 354.75 | 360.25 | 00:00:00 | | 2008-04-18 | 15,602,700 | 360.50 | 374.25 | 360.50 | 372.25 | 00:00:00 | | 2008-04-21 | 11,434,500 | 372.00 | 376.50 | 364.00 | 369.50 | 00:00:00 | | 2008-04-22 | 9,637,600 | 366.00 | 369.50 | 355.00 | 357.25 | 00:00:00 | | 2008-04-23 | 10,164,400 | 359.75 | 364.00 | 355.00 | 363.75 | 00:00:00 | | 2008-04-24 | 8,735,400 | 363.75 | 363.75 | 352.00 | 362.00 | 00:00:00 | | 2008-04-25 | 11,917,900 | 363.75 | 368.00 | 357.25 | 360.50 | 00:00:00 | | 2008-04-28 | 12,988,100 | 361.00 | 378.25 | 358.75 | 375.25 | 00:00:00 | | 2008-04-29 | 10,522,000 | 375.50 | 378.75 | 363.25 | 368.50 | 00:00:00 | | 2008-04-30 | 13,834,800 | 369.50 | 383.75 | 368.25 | 380.50 | 00:00:00 | | 2008-05-01 | 3,220,900 | 379.75 | 381.75 | 373.75 | 381.00 | 00:00:00 | | 2008-05-02 | 24,218,800 | 385.00 | 407.50 | 384.75 | 399.00 | 00:00:00 | | 2008-05-06 | 12,251,400 | 394.25 | 395.75 | 382.75 | 385.75 | 00:00:00 | | 2008-05-07 | 9,369,900 | 385.25 | 398.75 | 384.25 | 395.50 | 00:00:00 | | 2008-05-08 | 16,855,900 | 395.50 | 412.75 | 395.00 | 411.00 | 00:00:00 | | 2008-05-09 | 9,840,700 | 409.00 | 414.25 | 397.25 | 398.75 | 00:00:00 | | 2008-05-12 | 10,423,900 | 400.00 | 415.25 | 400.00 | 405.50 | 00:00:00 | | 2008-05-13 | 13,867,200 | 409.25 | 412.50 | 394.50 | 398.50 | 00:00:00 | | 2008-05-14 | 10,689,500 | 399.25 | 400.00 | 389.25 | 394.00 | 00:00:00 | | 2008-05-15 | 12,425,100 | 391.25 | 404.50 | 385.25 | 401.75 | 00:00:00 | | 2008-05-16 | 14,727,100 | 406.25 | 418.75 | 402.25 | 415.00 | 00:00:00 | | 2008-05-19 | 13,856,100 | 415.50 | 423.50 | 409.00 | 417.00 | 00:00:00 | | 2008-05-20 | 31,065,000 | 420.25 | 432.25 | 394.00 | 396.00 | 00:00:00 | | 2008-05-21 | 11,370,200 | 396.50 | 400.75 | 390.50 | 393.50 | 00:00:00 | | 2008-05-22 | 8,115,400 | 391.00 | 399.75 | 387.00 | 396.50 | 00:00:00 | | 2008-05-23 | 11,183,700 | 397.25 | 397.75 | 390.25 | 393.50 | 00:00:00 | | 2008-05-27 | 16,690,600 | 394.00 | 398.00 | 386.75 | 395.75 | 00:00:00 | | 2008-05-28 | 11,445,200 | 384.75 | 385.25 | 379.75 | 381.00 | 00:00:00 | | 2008-05-29 | 11,088,200 | 381.00 | 381.00 | 372.25 | 375.25 | 00:00:00 | | 2008-05-30 | 13,264,700 | 376.75 | 383.75 | 372.00 | 380.00 | 00:00:00 | | 2008-06-02 | 10,219,700 | 377.00 | 378.50 | 371.00 | 376.50 | 00:00:00 | | 2008-06-03 | 8,706,800 | 376.25 | 382.50 | 372.25 | 379.75 | 00:00:00 | | 2008-06-04 | 8,120,000 | 380.00 | 383.50 | 370.50 | 380.50 | 00:00:00 | | 2008-06-05 | 11,044,000 | 382.25 | 394.50 | 381.25 | 392.00 | 00:00:00 | | 2008-06-06 | 13,226,200 | 392.25 | 395.25 | 376.50 | 379.25 | 00:00:00 | | 2008-06-10 | 17,492,200 | 366.50 | 368.25 | 357.50 | 360.25 | 00:00:00 | | 2008-06-11 | 27,706,800 | 360.00 | 360.75 | 338.25 | 348.25 | 00:00:00 | | 2008-06-12 | 16,495,600 | 346.50 | 358.00 | 337.75 | 354.00 | 00:00:00 | | 2008-06-13 | 7,673,100 | 352.00 | 362.25 | 345.50 | 358.75 | 00:00:00 | | 2008-06-16 | 7,389,900 | 358.25 | 364.00 | 355.25 | 360.25 | 00:00:00 | | 2008-06-17 | 8,367,500 | 360.25 | 367.25 | 359.25 | 360.00 | 00:00:00 | | 2008-06-18 | 27,460,200 | 358.00 | 361.25 | 337.00 | 341.25 | 00:00:00 | | 2008-06-19 | 16,317,300 | 337.25 | 350.00 | 335.00 | 342.00 | 00:00:00 | | 2008-06-20 | 17,529,900 | 343.25 | 347.50 | 332.25 | 339.25 | 00:00:00 | | 2008-06-23 | 10,226,100 | 336.75 | 343.50 | 333.75 | 339.50 | 00:00:00 | | 2008-06-24 | 17,262,000 | 341.25 | 347.00 | 325.75 | 332.75 | 00:00:00 | | 2008-06-25 | 19,162,000 | 332.25 | 352.25 | 330.75 | 350.25 | 00:00:00 | | 2008-06-26 | 25,308,700 | 345.75 | 346.75 | 338.50 | 338.50 | 00:00:00 | | 2008-06-27 | 13,868,900 | 337.50 | 340.25 | 332.50 | 335.25 | 00:00:00 | | 2008-06-30 | 12,876,300 | 333.75 | 337.00 | 323.50 | 328.50 | 00:00:00 | | 2008-07-01 | 17,499,600 | 325.25 | 330.50 | 310.50 | 318.00 | 00:00:00 | | 2008-07-02 | 116,613,500 | 268.75 | 270.00 | 238.00 | 240.00 | 00:00:00 | | 2008-07-03 | 35,246,900 | 235.50 | 240.75 | 229.50 | 236.00 | 00:00:00 | | 2008-07-04 | 50,469,700 | 225.50 | 235.00 | 221.00 | 227.00 | 00:00:00 | | 2008-07-07 | 38,392,200 | 228.25 | 230.00 | 212.00 | 217.00 | 00:00:00 | | 2008-07-08 | 38,835,500 | 212.00 | 233.00 | 210.25 | 231.50 | 00:00:00 | | 2008-07-09 | 20,483,300 | 228.00 | 237.75 | 228.00 | 234.00 | 00:00:00 | | 2008-07-10 | 34,692,700 | 230.75 | 244.50 | 225.00 | 240.25 | 00:00:00 | | 2008-07-11 | 29,369,800 | 240.25 | 246.00 | 225.25 | 227.25 | 00:00:00 | | 2008-07-14 | 16,544,000 | 231.75 | 240.25 | 227.00 | 232.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
