|
 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 | | 2011-05-27 | 5,485,800 | 393.00 | 397.40 | 392.80 | 395.90 | 00:00:00 | | 2011-05-31 | 6,657,000 | 397.90 | 402.00 | 397.80 | 398.90 | 00:00:00 | | 2011-06-01 | 4,796,900 | 389.20 | 399.90 | 385.90 | 386.40 | 00:00:00 | | 2011-06-02 | 4,752,300 | 383.50 | 392.75 | 380.30 | 380.60 | 00:00:00 | | 2011-06-03 | 4,474,900 | 381.40 | 391.20 | 375.70 | 381.50 | 00:00:00 | | 2011-06-06 | 2,954,000 | 381.40 | 381.40 | 376.70 | 380.20 | 00:00:00 | | 2011-06-07 | 5,103,800 | 378.70 | 380.40 | 375.90 | 377.20 | 00:00:00 | | 2011-06-08 | 5,999,200 | 377.00 | 378.40 | 371.20 | 371.20 | 00:00:00 | | 2011-06-09 | 9,475,700 | 365.00 | 368.50 | 361.30 | 367.80 | 00:00:00 | | 2011-06-10 | 10,411,700 | 367.20 | 368.90 | 357.70 | 358.70 | 00:00:00 | | 2011-06-13 | 8,942,300 | 358.20 | 362.70 | 356.30 | 361.30 | 00:00:00 | | 2011-06-14 | 6,974,700 | 361.60 | 370.00 | 361.20 | 368.10 | 00:00:00 | | 2011-06-15 | 4,462,600 | 368.00 | 368.40 | 362.00 | 362.00 | 00:00:00 | | 2011-06-16 | 6,580,500 | 360.30 | 362.10 | 354.00 | 362.10 | 00:00:00 | | 2011-06-17 | 6,536,400 | 361.10 | 366.40 | 357.10 | 364.00 | 00:00:00 | | 2011-06-20 | 3,605,500 | 361.50 | 362.70 | 359.20 | 360.10 | 00:00:00 | | 2011-06-21 | 3,709,700 | 360.70 | 365.90 | 360.10 | 364.80 | 00:00:00 | | 2011-06-22 | 4,951,900 | 365.00 | 367.90 | 362.90 | 366.50 | 00:00:00 | | 2011-06-23 | 3,880,900 | 364.80 | 369.40 | 360.70 | 362.00 | 00:00:00 | | 2011-06-24 | 5,035,300 | 366.00 | 369.23 | 363.70 | 364.40 | 00:00:00 | | 2011-06-27 | 4,181,800 | 364.60 | 368.60 | 361.30 | 368.00 | 00:00:00 | | 2011-06-28 | 4,577,500 | 369.70 | 372.60 | 365.70 | 369.70 | 00:00:00 | | 2011-06-29 | 12,172,800 | 369.80 | 370.70 | 350.00 | 361.60 | 00:00:00 | | 2011-06-30 | 7,250,200 | 362.80 | 365.70 | 360.40 | 361.40 | 00:00:00 | | 2011-07-01 | 9,095,700 | 363.10 | 371.20 | 362.40 | 367.60 | 00:00:00 | | 2011-07-04 | 3,136,900 | 367.10 | 370.80 | 366.80 | 366.80 | 00:00:00 | | 2011-07-05 | 8,631,200 | 366.90 | 377.80 | 366.30 | 376.00 | 00:00:00 | | 2011-07-06 | 7,962,800 | 376.00 | 379.00 | 375.00 | 376.50 | 00:00:00 | | 2011-07-07 | 6,599,900 | 378.00 | 380.00 | 373.60 | 376.60 | 00:00:00 | | 2011-07-08 | 10,334,000 | 378.00 | 389.60 | 373.80 | 378.90 | 00:00:00 | | 2011-07-11 | 4,572,500 | 376.80 | 379.70 | 368.30 | 368.70 | 00:00:00 | | 2011-07-12 | 11,630,300 | 364.50 | 376.40 | 362.00 | 373.00 | 00:00:00 | | 2011-07-13 | 11,123,300 | 364.60 | 369.10 | 359.80 | 363.80 | 00:00:00 | | 2011-07-14 | 6,440,800 | 361.70 | 363.80 | 355.00 | 355.00 | 00:00:00 | | 2011-07-15 | 4,814,800 | 354.50 | 360.70 | 350.90 | 357.00 | 00:00:00 | | 2011-07-18 | 6,078,400 | 355.30 | 356.10 | 350.90 | 352.20 | 00:00:00 | | 2011-07-19 | 4,140,300 | 353.40 | 356.00 | 352.10 | 354.10 | 00:00:00 | | 2011-07-20 | 3,009,400 | 355.70 | 357.00 | 350.70 | 352.20 | 00:00:00 | | 2011-07-21 | 7,011,700 | 351.90 | 355.10 | 346.40 | 353.70 | 00:00:00 | | 2011-07-22 | 6,240,300 | 356.00 | 363.00 | 356.00 | 361.10 | 00:00:00 | | 2011-07-25 | 5,289,800 | 359.20 | 359.70 | 352.10 | 356.10 | 00:00:00 | | 2011-07-26 | 3,110,200 | 356.20 | 357.00 | 350.90 | 353.00 | 00:00:00 | | 2011-07-27 | 3,366,800 | 351.50 | 354.20 | 347.20 | 349.20 | 00:00:00 | | 2011-07-28 | 5,671,800 | 346.90 | 349.16 | 344.20 | 348.50 | 00:00:00 | | 2011-07-29 | 4,271,500 | 345.80 | 349.30 | 344.30 | 346.20 | 00:00:00 | | 2011-08-01 | 4,467,500 | 351.20 | 351.20 | 337.20 | 339.10 | 00:00:00 | | 2011-08-02 | 5,023,900 | 337.40 | 340.20 | 333.80 | 335.60 | 00:00:00 | | 2011-08-03 | 8,450,300 | 333.20 | 346.00 | 332.10 | 339.20 | 00:00:00 | | 2011-08-04 | 6,821,400 | 343.30 | 343.60 | 330.00 | 330.50 | 00:00:00 | | 2011-08-05 | 9,730,700 | 323.00 | 344.30 | 320.00 | 333.80 | 00:00:00 | | 2011-08-08 | 11,325,400 | 330.50 | 340.40 | 323.40 | 325.70 | 00:00:00 | | 2011-08-09 | 11,219,300 | 325.20 | 335.60 | 314.00 | 329.80 | 00:00:00 | | 2011-08-10 | 7,785,000 | 336.80 | 340.60 | 324.40 | 325.40 | 00:00:00 | | 2011-08-11 | 6,719,400 | 334.00 | 334.00 | 317.20 | 331.90 | 00:00:00 | | 2011-08-12 | 6,115,900 | 332.00 | 340.10 | 325.50 | 339.80 | 00:00:00 | | 2011-08-15 | 2,556,700 | 342.00 | 342.50 | 336.30 | 339.90 | 00:00:00 | | 2011-08-16 | 3,584,800 | 338.20 | 339.50 | 333.20 | 339.50 | 00:00:00 | | 2011-08-17 | 2,887,000 | 339.20 | 341.90 | 336.90 | 339.70 | 00:00:00 | | 2011-08-18 | 4,876,800 | 336.90 | 337.70 | 324.60 | 325.90 | 00:00:00 | | 2011-08-19 | 6,979,100 | 326.40 | 327.25 | 315.30 | 325.30 | 00:00:00 | | 2011-08-22 | 221,400 | 323.00 | 332.00 | 319.90 | 329.50 | 00:00:00 | | 2011-08-23 | 4,494,500 | 333.40 | 336.30 | 326.30 | 327.90 | 00:00:00 | | 2011-08-24 | 6,621,100 | 329.30 | 331.90 | 323.50 | 330.80 | 00:00:00 | | 2011-08-25 | 7,725,800 | 333.90 | 333.90 | 314.10 | 316.10 | 00:00:00 | | 2011-08-26 | 11,316,800 | 316.60 | 317.80 | 303.20 | 309.80 | 00:00:00 | | 2011-08-30 | 3,589,300 | 313.50 | 314.90 | 307.10 | 309.40 | 00:00:00 | | 2011-08-31 | 9,146,000 | 310.90 | 324.40 | 307.30 | 322.20 | 00:00:00 | | 2011-09-01 | 6,724,300 | 322.00 | 324.64 | 315.00 | 322.50 | 00:00:00 | | 2011-09-02 | 4,283,500 | 319.60 | 321.20 | 312.10 | 314.90 | 00:00:00 | | 2011-09-05 | 4,672,700 | 311.00 | 312.30 | 300.80 | 302.40 | 00:00:00 | | 2011-09-06 | 7,920,700 | 300.00 | 304.20 | 296.20 | 301.80 | 00:00:00 | | 2011-09-07 | 8,651,200 | 306.80 | 313.88 | 305.50 | 313.80 | 00:00:00 | | 2011-09-08 | 12,096,400 | 318.00 | 327.90 | 316.60 | 321.90 | 00:00:00 | | 2011-09-09 | 6,984,000 | 320.20 | 324.80 | 313.70 | 314.50 | 00:00:00 | | 2011-09-12 | 6,907,100 | 307.10 | 319.40 | 307.10 | 315.00 | 00:00:00 | | 2011-09-13 | 13,244,400 | 320.00 | 322.20 | 314.63 | 318.60 | 00:00:00 | | 2011-09-14 | 12,122,100 | 318.30 | 331.30 | 318.20 | 326.50 | 00:00:00 | | 2011-09-15 | 8,972,000 | 331.00 | 334.67 | 328.30 | 330.80 | 00:00:00 | | 2011-09-16 | 7,653,300 | 332.50 | 339.90 | 331.20 | 335.00 | 00:00:00 | | 2011-09-19 | 4,349,700 | 332.00 | 335.70 | 326.80 | 328.70 | 00:00:00 | | 2011-09-20 | 3,769,800 | 330.90 | 336.20 | 330.90 | 335.60 | 00:00:00 | | 2011-09-21 | 3,630,700 | 335.00 | 338.40 | 333.50 | 336.70 | 00:00:00 | | 2011-09-22 | 7,301,500 | 331.00 | 332.50 | 322.90 | 323.60 | 00:00:00 | | 2011-09-23 | 4,380,700 | 325.90 | 329.20 | 318.70 | 327.90 | 00:00:00 | | 2011-09-26 | 4,337,000 | 324.50 | 332.70 | 322.10 | 327.00 | 00:00:00 | | 2011-09-27 | 6,068,000 | 333.90 | 334.70 | 328.00 | 332.50 | 00:00:00 | | 2011-09-28 | 2,372,800 | 331.80 | 333.60 | 327.80 | 330.00 | 00:00:00 | | 2011-09-29 | 4,384,800 | 328.30 | 329.90 | 322.70 | 326.00 | 00:00:00 | | 2011-09-30 | 7,455,000 | 324.80 | 324.80 | 310.90 | 314.60 | 00:00:00 | | 2011-10-03 | 6,742,500 | 310.20 | 321.70 | 307.64 | 318.00 | 00:00:00 | | 2011-10-04 | 8,576,900 | 314.70 | 315.90 | 307.60 | 312.80 | 00:00:00 | | 2011-10-05 | 5,452,300 | 318.00 | 321.00 | 307.50 | 308.80 | 00:00:00 | | 2011-10-06 | 8,975,900 | 309.30 | 326.00 | 309.30 | 325.30 | 00:00:00 | | 2011-10-07 | 3,902,800 | 325.80 | 329.60 | 322.50 | 326.40 | 00:00:00 | | 2011-10-10 | 3,136,600 | 327.30 | 332.00 | 326.80 | 330.10 | 00:00:00 | | 2011-10-11 | 4,285,600 | 329.10 | 331.20 | 323.60 | 327.90 | 00:00:00 | | 2011-10-12 | 3,464,200 | 327.90 | 332.03 | 322.80 | 328.90 | 00:00:00 | | 2011-10-13 | 3,483,000 | 327.10 | 330.50 | 324.35 | 330.10 | 00:00:00 | | 2011-10-14 | 3,241,400 | 331.60 | 334.60 | 328.70 | 332.40 | 00:00:00 | | 2011-10-17 | 2,780,900 | 333.90 | 338.90 | 332.60 | 334.90 | 00:00:00 | | 2011-10-18 | 3,464,400 | 332.70 | 334.00 | 325.80 | 329.40 | 00:00:00 | | 2011-10-19 | 4,881,500 | 330.50 | 330.69 | 324.50 | 328.90 | 00:00:00 | | 2011-10-20 | 4,095,200 | 324.20 | 339.20 | 324.20 | 332.60 | 00:00:00 | | 2011-10-21 | 5,601,600 | 334.30 | 334.60 | 328.40 | 330.60 | 00:00:00 | | 2011-10-24 | 3,778,400 | 330.90 | 337.40 | 328.80 | 335.10 | 00:00:00 | | 2011-10-25 | 4,523,200 | 335.50 | 337.30 | 329.74 | 332.20 | 00:00:00 | | 2011-10-26 | 4,527,000 | 332.80 | 332.80 | 327.10 | 329.00 | 00:00:00 | | 2011-10-27 | 10,507,500 | 336.70 | 337.60 | 326.40 | 330.20 | 00:00:00 | | 2011-10-28 | 5,174,300 | 331.50 | 333.80 | 327.50 | 329.20 | 00:00:00 | | 2011-10-31 | 4,484,500 | 328.30 | 328.70 | 321.90 | 321.90 | 00:00:00 | | 2011-11-01 | 11,770,900 | 321.20 | 321.40 | 310.60 | 312.00 | 00:00:00 | | 2011-11-02 | 7,269,200 | 315.00 | 318.80 | 311.50 | 314.80 | 00:00:00 | | 2011-11-03 | 7,225,100 | 311.00 | 321.00 | 311.00 | 319.00 | 00:00:00 | | 2011-11-04 | 10,737,400 | 319.90 | 324.90 | 318.20 | 323.50 | 00:00:00 | | 2011-11-07 | 6,544,300 | 318.70 | 327.80 | 316.00 | 326.00 | 00:00:00 | | 2011-11-08 | 18,001,400 | 338.00 | 347.80 | 323.40 | 323.50 | 00:00:00 | | 2011-11-09 | 6,156,600 | 329.40 | 330.10 | 317.50 | 321.10 | 00:00:00 | | 2011-11-10 | 5,362,200 | 316.60 | 326.30 | 315.20 | 322.60 | 00:00:00 | | 2011-11-11 | 6,576,900 | 323.10 | 333.60 | 321.20 | 331.90 | 00:00:00 | | 2011-11-14 | 4,307,200 | 331.60 | 333.80 | 329.50 | 330.90 | 00:00:00 | | 2011-11-15 | 8,292,500 | 327.80 | 334.40 | 328.63 | 332.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
