|
 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 | | 2009-06-25 | 6,152,500 | 297.00 | 303.25 | 293.75 | 303.00 | 00:00:00 | | 2009-06-26 | 1,699,700 | 304.25 | 313.25 | 304.25 | 312.00 | 00:00:00 | | 2009-06-29 | 1,863,700 | 311.75 | 314.50 | 307.25 | 309.50 | 00:00:00 | | 2009-06-30 | 4,455,900 | 311.25 | 312.50 | 302.25 | 306.00 | 00:00:00 | | 2009-07-01 | 14,164,900 | 315.25 | 321.25 | 308.25 | 317.50 | 00:00:00 | | 2009-07-02 | 2,247,500 | 317.50 | 320.75 | 314.75 | 315.71 | 00:00:00 | | 2009-07-03 | 976,600 | 316.75 | 316.75 | 312.25 | 313.75 | 00:00:00 | | 2009-07-06 | 1,883,700 | 312.00 | 316.25 | 307.75 | 314.23 | 00:00:00 | | 2009-07-07 | 1,493,500 | 315.00 | 315.75 | 307.00 | 310.82 | 00:00:00 | | 2009-07-08 | 1,420,800 | 305.50 | 308.25 | 303.75 | 307.09 | 00:00:00 | | 2009-07-09 | 1,811,800 | 312.00 | 316.50 | 312.00 | 313.75 | 00:00:00 | | 2009-07-10 | 3,949,700 | 311.50 | 320.00 | 311.50 | 319.03 | 00:00:00 | | 2009-07-13 | 4,987,100 | 317.00 | 325.75 | 315.00 | 324.33 | 00:00:00 | | 2009-07-14 | 3,636,900 | 324.25 | 327.00 | 317.75 | 320.75 | 00:00:00 | | 2009-07-15 | 4,110,000 | 322.25 | 323.75 | 318.25 | 320.46 | 00:00:00 | | 2009-07-16 | 4,513,800 | 321.00 | 327.75 | 320.00 | 326.25 | 00:00:00 | | 2009-07-17 | 1,952,000 | 327.75 | 329.50 | 324.25 | 328.25 | 00:00:00 | | 2009-07-20 | 1,005,700 | 329.00 | 333.25 | 325.75 | 330.00 | 00:00:00 | | 2009-07-21 | 4,313,400 | 336.00 | 340.00 | 323.25 | 326.00 | 00:00:00 | | 2009-07-22 | 1,267,000 | 327.50 | 334.25 | 323.00 | 333.00 | 00:00:00 | | 2009-07-23 | 2,305,700 | 334.75 | 338.50 | 330.75 | 337.47 | 00:00:00 | | 2009-07-24 | 962,500 | 337.00 | 340.00 | 335.25 | 339.00 | 00:00:00 | | 2009-07-27 | 2,226,500 | 342.00 | 342.00 | 326.50 | 328.50 | 00:00:00 | | 2009-07-28 | 3,471,100 | 327.75 | 333.50 | 327.75 | 333.50 | 00:00:00 | | 2009-07-29 | 597,800 | 331.50 | 336.75 | 330.25 | 335.62 | 00:00:00 | | 2009-07-30 | 1,405,300 | 337.00 | 343.50 | 336.00 | 341.00 | 00:00:00 | | 2009-07-31 | 1,834,000 | 339.25 | 346.50 | 339.25 | 345.75 | 00:00:00 | | 2009-08-03 | 2,236,100 | 345.00 | 350.80 | 339.50 | 349.00 | 00:00:00 | | 2009-08-04 | 2,871,000 | 349.70 | 349.70 | 341.80 | 343.60 | 00:00:00 | | 2009-08-05 | 1,039,200 | 343.70 | 347.50 | 336.70 | 341.00 | 00:00:00 | | 2009-08-06 | 1,057,200 | 344.00 | 346.50 | 340.60 | 345.80 | 00:00:00 | | 2009-08-07 | 5,871,600 | 344.00 | 349.60 | 342.30 | 349.50 | 00:00:00 | | 2009-08-10 | 3,907,200 | 347.50 | 348.70 | 337.10 | 340.50 | 00:00:00 | | 2009-08-11 | 1,610,400 | 339.80 | 342.00 | 327.20 | 329.60 | 00:00:00 | | 2009-08-12 | 2,497,400 | 328.40 | 332.60 | 325.20 | 332.50 | 00:00:00 | | 2009-08-13 | 1,770,600 | 331.80 | 340.40 | 329.00 | 335.00 | 00:00:00 | | 2009-08-14 | 903,500 | 334.10 | 338.40 | 330.90 | 332.10 | 00:00:00 | | 2009-08-17 | 2,001,800 | 332.10 | 332.80 | 325.30 | 326.10 | 00:00:00 | | 2009-08-18 | 967,600 | 326.80 | 330.30 | 324.80 | 328.30 | 00:00:00 | | 2009-08-19 | 1,730,900 | 326.60 | 333.30 | 325.30 | 332.90 | 00:00:00 | | 2009-08-20 | 1,546,300 | 336.30 | 337.50 | 334.00 | 336.50 | 00:00:00 | | 2009-08-21 | 731,300 | 334.80 | 345.30 | 333.60 | 342.90 | 00:00:00 | | 2009-08-24 | 7,352,500 | 343.50 | 344.70 | 336.50 | 338.60 | 00:00:00 | | 2009-08-25 | 6,687,700 | 336.90 | 343.70 | 333.70 | 342.30 | 00:00:00 | | 2009-08-26 | 4,354,900 | 340.50 | 344.90 | 338.40 | 339.90 | 00:00:00 | | 2009-08-27 | 5,132,000 | 341.30 | 343.50 | 338.00 | 340.00 | 00:00:00 | | 2009-08-28 | 5,139,000 | 341.00 | 343.90 | 337.70 | 339.80 | 00:00:00 | | 2009-09-01 | 7,086,700 | 338.50 | 344.10 | 336.30 | 337.80 | 00:00:00 | | 2009-09-02 | 5,686,000 | 342.00 | 342.90 | 334.10 | 339.40 | 00:00:00 | | 2009-09-03 | 7,615,800 | 343.50 | 347.00 | 340.10 | 341.20 | 00:00:00 | | 2009-09-04 | 5,501,100 | 340.40 | 348.50 | 340.20 | 347.30 | 00:00:00 | | 2009-09-07 | 4,941,100 | 348.30 | 356.80 | 347.30 | 354.70 | 00:00:00 | | 2009-09-08 | 20,113,900 | 357.40 | 374.10 | 357.10 | 366.40 | 00:00:00 | | 2009-09-09 | 9,344,400 | 364.60 | 369.20 | 362.30 | 364.10 | 00:00:00 | | 2009-09-10 | 13,141,100 | 364.30 | 366.00 | 351.70 | 358.50 | 00:00:00 | | 2009-09-11 | 12,441,000 | 364.00 | 371.80 | 360.00 | 370.00 | 00:00:00 | | 2009-09-14 | 6,068,000 | 366.00 | 374.90 | 366.00 | 373.50 | 00:00:00 | | 2009-09-15 | 10,514,300 | 374.90 | 375.00 | 366.00 | 367.50 | 00:00:00 | | 2009-09-16 | 7,856,900 | 370.00 | 373.80 | 368.00 | 373.80 | 00:00:00 | | 2009-09-17 | 8,507,500 | 375.00 | 376.30 | 369.20 | 370.30 | 00:00:00 | | 2009-09-18 | 7,603,400 | 369.90 | 371.20 | 365.90 | 368.50 | 00:00:00 | | 2009-09-21 | 5,954,600 | 366.30 | 376.10 | 365.90 | 374.40 | 00:00:00 | | 2009-09-22 | 13,488,300 | 374.70 | 388.40 | 374.30 | 380.90 | 00:00:00 | | 2009-09-23 | 6,700,100 | 380.00 | 388.20 | 380.00 | 384.00 | 00:00:00 | | 2009-09-24 | 10,316,300 | 380.00 | 380.40 | 372.30 | 372.90 | 00:00:00 | | 2009-09-25 | 8,343,800 | 374.40 | 374.50 | 367.10 | 367.70 | 00:00:00 | | 2009-09-28 | 8,019,600 | 367.10 | 370.50 | 359.70 | 369.70 | 00:00:00 | | 2009-09-29 | 7,583,600 | 369.10 | 377.40 | 364.70 | 374.80 | 00:00:00 | | 2009-09-30 | 22,054,500 | 374.00 | 374.00 | 358.00 | 362.10 | 00:00:00 | | 2009-10-01 | 9,356,000 | 360.00 | 360.80 | 353.80 | 356.80 | 00:00:00 | | 2009-10-02 | 8,279,900 | 354.20 | 355.40 | 347.10 | 349.50 | 00:00:00 | | 2009-10-05 | 11,587,200 | 351.40 | 354.60 | 348.60 | 353.10 | 00:00:00 | | 2009-10-06 | 6,864,900 | 353.00 | 359.10 | 351.80 | 358.30 | 00:00:00 | | 2009-10-07 | 6,430,000 | 357.90 | 363.00 | 356.50 | 360.70 | 00:00:00 | | 2009-10-08 | 5,089,100 | 364.00 | 365.40 | 358.60 | 360.90 | 00:00:00 | | 2009-10-09 | 7,081,300 | 358.30 | 364.90 | 357.20 | 363.20 | 00:00:00 | | 2009-10-12 | 5,894,600 | 363.70 | 367.00 | 361.50 | 362.40 | 00:00:00 | | 2009-10-13 | 26,763,100 | 359.90 | 366.40 | 341.10 | 346.90 | 00:00:00 | | 2009-10-14 | 13,709,500 | 347.50 | 351.70 | 340.80 | 346.20 | 00:00:00 | | 2009-10-15 | 12,300,700 | 346.30 | 357.20 | 344.70 | 350.30 | 00:00:00 | | 2009-10-16 | 11,909,200 | 350.20 | 352.90 | 342.00 | 343.50 | 00:00:00 | | 2009-10-19 | 4,653,000 | 343.50 | 346.50 | 343.40 | 346.30 | 00:00:00 | | 2009-10-20 | 5,379,200 | 347.10 | 347.90 | 342.80 | 346.50 | 00:00:00 | | 2009-10-21 | 9,131,800 | 348.20 | 352.90 | 343.30 | 349.70 | 00:00:00 | | 2009-10-22 | 9,259,400 | 346.50 | 348.20 | 340.50 | 344.20 | 00:00:00 | | 2009-10-23 | 7,469,200 | 345.50 | 351.70 | 344.50 | 347.30 | 00:00:00 | | 2009-10-26 | 7,789,600 | 350.00 | 350.20 | 343.50 | 345.10 | 00:00:00 | | 2009-10-27 | 10,597,700 | 344.50 | 351.20 | 342.00 | 348.10 | 00:00:00 | | 2009-10-28 | 12,743,900 | 346.30 | 349.10 | 338.70 | 342.99 | 00:00:00 | | 2009-10-29 | 6,476,900 | 337.00 | 342.50 | 335.20 | 340.30 | 00:00:00 | | 2009-10-30 | 11,559,900 | 341.00 | 352.00 | 341.00 | 342.50 | 00:00:00 | | 2009-11-02 | 5,780,300 | 341.30 | 343.60 | 336.60 | 339.70 | 00:00:00 | | 2009-11-03 | 7,659,800 | 335.00 | 342.10 | 332.50 | 341.00 | 00:00:00 | | 2009-11-04 | 27,844,000 | 358.00 | 369.90 | 352.10 | 361.50 | 00:00:00 | | 2009-11-05 | 11,666,400 | 362.00 | 368.00 | 359.10 | 364.10 | 00:00:00 | | 2009-11-06 | 8,741,200 | 363.90 | 368.70 | 361.40 | 367.50 | 00:00:00 | | 2009-11-09 | 6,734,400 | 368.40 | 376.60 | 368.40 | 374.70 | 00:00:00 | | 2009-11-10 | 8,743,700 | 373.10 | 378.50 | 369.30 | 370.60 | 00:00:00 | | 2009-11-11 | 8,375,200 | 365.10 | 372.70 | 364.70 | 366.70 | 00:00:00 | | 2009-11-13 | 6,793,100 | 370.60 | 373.70 | 368.90 | 372.30 | 00:00:00 | | 2009-11-16 | 4,732,100 | 374.30 | 374.60 | 369.70 | 372.00 | 00:00:00 | | 2009-11-17 | 6,543,300 | 370.00 | 372.20 | 366.50 | 368.30 | 00:00:00 | | 2009-11-18 | 36,933,900 | 367.90 | 398.80 | 367.90 | 390.00 | 00:00:00 | | 2009-11-19 | 16,331,900 | 392.00 | 392.00 | 378.60 | 380.70 | 00:00:00 | | 2009-11-20 | 10,681,400 | 380.40 | 387.80 | 378.90 | 380.20 | 00:00:00 | | 2009-11-23 | 4,631,000 | 380.90 | 385.00 | 380.80 | 381.70 | 00:00:00 | | 2009-11-24 | 12,083,700 | 380.10 | 391.50 | 380.10 | 388.90 | 00:00:00 | | 2009-11-25 | 7,115,300 | 389.80 | 391.50 | 383.60 | 386.10 | 00:00:00 | | 2009-11-26 | 8,228,200 | 384.10 | 386.10 | 381.20 | 382.90 | 00:00:00 | | 2009-11-27 | 6,833,200 | 376.00 | 384.80 | 376.00 | 383.70 | 00:00:00 | | 2009-11-30 | 8,901,300 | 383.60 | 389.60 | 381.50 | 386.42 | 00:00:00 | | 2009-12-01 | 6,209,300 | 387.00 | 395.90 | 387.00 | 395.20 | 00:00:00 | | 2009-12-02 | 11,745,000 | 395.00 | 399.70 | 394.40 | 398.00 | 00:00:00 | | 2009-12-04 | 8,097,200 | 398.00 | 408.30 | 398.00 | 403.89 | 00:00:00 | | 2009-12-07 | 7,931,200 | 400.10 | 402.80 | 398.00 | 401.10 | 00:00:00 | | 2009-12-09 | 7,716,000 | 400.00 | 403.40 | 398.90 | 400.10 | 00:00:00 | | 2009-12-11 | 8,554,800 | 401.80 | 404.00 | 399.80 | 400.90 | 00:00:00 | | 2009-12-14 | 4,677,100 | 403.80 | 404.70 | 401.40 | 403.20 | 00:00:00 | | 2009-12-15 | 4,082,200 | 405.20 | 405.20 | 397.30 | 401.10 | 00:00:00 | | 2009-12-16 | 4,345,300 | 401.70 | 404.20 | 400.10 | 402.00 | 00:00:00 | | 2009-12-17 | 8,017,400 | 400.00 | 402.70 | 397.10 | 399.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
