|
 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 | | 2003-06-18 | 10,858,900 | 309.50 | 312.00 | 309.00 | 310.00 | 00:00:00 | | 2003-06-19 | 5,929,900 | 312.00 | 312.00 | 302.50 | 304.00 | 00:00:00 | | 2003-06-20 | 3,059,700 | 304.75 | 308.75 | 304.00 | 306.75 | 00:00:00 | | 2003-06-23 | 4,187,600 | 304.00 | 307.25 | 303.50 | 304.50 | 00:00:00 | | 2003-06-24 | 4,647,000 | 307.00 | 307.00 | 300.00 | 302.75 | 00:00:00 | | 2003-06-25 | 5,910,300 | 306.75 | 310.50 | 303.25 | 306.25 | 00:00:00 | | 2003-06-26 | 6,346,800 | 302.00 | 311.00 | 302.00 | 310.25 | 00:00:00 | | 2003-06-27 | 7,155,800 | 314.00 | 316.25 | 310.75 | 314.50 | 00:00:00 | | 2003-06-30 | 5,956,900 | 314.25 | 319.25 | 311.50 | 315.75 | 00:00:00 | | 2003-07-01 | 9,637,700 | 315.75 | 316.50 | 308.50 | 309.25 | 00:00:00 | | 2003-07-02 | 6,051,500 | 311.00 | 315.50 | 310.25 | 315.00 | 00:00:00 | | 2003-07-03 | 7,757,000 | 313.50 | 322.00 | 313.50 | 322.00 | 00:00:00 | | 2003-07-04 | 4,569,000 | 320.00 | 321.75 | 315.25 | 318.00 | 00:00:00 | | 2003-07-07 | 3,385,000 | 316.00 | 321.75 | 316.00 | 319.50 | 00:00:00 | | 2003-07-08 | 5,207,400 | 320.25 | 327.75 | 319.00 | 325.00 | 00:00:00 | | 2003-07-09 | 7,034,700 | 325.50 | 332.00 | 323.25 | 325.00 | 00:00:00 | | 2003-07-10 | 4,044,700 | 324.50 | 325.00 | 320.00 | 320.00 | 00:00:00 | | 2003-07-11 | 6,391,200 | 317.25 | 327.75 | 317.00 | 326.50 | 00:00:00 | | 2003-07-14 | 8,257,500 | 330.00 | 339.00 | 328.00 | 339.00 | 00:00:00 | | 2003-07-15 | 9,421,300 | 335.00 | 338.75 | 332.75 | 335.00 | 00:00:00 | | 2003-07-16 | 27,792,100 | 328.00 | 328.00 | 310.00 | 311.25 | 00:00:00 | | 2003-07-17 | 9,396,000 | 310.00 | 312.00 | 307.00 | 308.00 | 00:00:00 | | 2003-07-18 | 6,256,200 | 310.00 | 321.00 | 310.00 | 317.50 | 00:00:00 | | 2003-07-21 | 4,095,900 | 317.00 | 319.00 | 312.25 | 312.25 | 00:00:00 | | 2003-07-22 | 4,680,700 | 312.50 | 316.75 | 312.50 | 316.75 | 00:00:00 | | 2003-07-23 | 5,279,000 | 317.75 | 321.50 | 315.75 | 319.75 | 00:00:00 | | 2003-07-24 | 6,674,000 | 320.00 | 320.00 | 314.25 | 318.25 | 00:00:00 | | 2003-07-25 | 4,860,400 | 315.50 | 319.25 | 314.75 | 316.00 | 00:00:00 | | 2003-07-28 | 2,670,400 | 314.75 | 320.00 | 313.50 | 316.75 | 00:00:00 | | 2003-07-29 | 4,939,700 | 316.00 | 317.50 | 311.25 | 313.50 | 00:00:00 | | 2003-07-30 | 3,103,700 | 314.25 | 315.00 | 312.00 | 312.75 | 00:00:00 | | 2003-07-31 | 5,134,900 | 315.50 | 315.50 | 309.00 | 312.00 | 00:00:00 | | 2003-08-01 | 3,668,800 | 311.25 | 313.25 | 305.00 | 305.00 | 00:00:00 | | 2003-08-04 | 5,699,300 | 303.50 | 309.75 | 303.50 | 304.50 | 00:00:00 | | 2003-08-05 | 4,582,300 | 304.25 | 306.25 | 302.00 | 302.25 | 00:00:00 | | 2003-08-06 | 4,737,500 | 304.00 | 306.50 | 298.00 | 304.00 | 00:00:00 | | 2003-08-07 | 5,621,800 | 305.75 | 306.25 | 301.25 | 305.00 | 00:00:00 | | 2003-08-08 | 2,812,200 | 307.00 | 307.00 | 303.50 | 305.50 | 00:00:00 | | 2003-08-11 | 2,197,200 | 306.00 | 308.75 | 305.00 | 307.25 | 00:00:00 | | 2003-08-12 | 3,199,500 | 308.00 | 311.00 | 308.00 | 310.25 | 00:00:00 | | 2003-08-13 | 5,104,900 | 311.00 | 316.75 | 311.00 | 313.00 | 00:00:00 | | 2003-08-14 | 3,202,600 | 314.00 | 316.50 | 311.25 | 312.00 | 00:00:00 | | 2003-08-15 | 3,986,800 | 313.50 | 314.75 | 305.75 | 311.50 | 00:00:00 | | 2003-08-18 | 2,472,600 | 308.00 | 314.50 | 308.00 | 311.50 | 00:00:00 | | 2003-08-19 | 3,557,000 | 312.00 | 312.00 | 307.25 | 309.00 | 00:00:00 | | 2003-08-20 | 4,403,300 | 310.50 | 315.00 | 307.00 | 313.50 | 00:00:00 | | 2003-08-21 | 5,257,100 | 314.00 | 317.00 | 312.50 | 316.25 | 00:00:00 | | 2003-08-22 | 2,460,900 | 316.50 | 319.00 | 311.75 | 313.50 | 00:00:00 | | 2003-08-25 | 0 | 313.50 | 313.50 | 313.50 | 313.50 | 00:00:00 | | 2003-08-26 | 5,205,500 | 311.00 | 318.00 | 307.25 | 309.50 | 00:00:00 | | 2003-08-27 | 3,438,600 | 310.25 | 312.25 | 306.50 | 310.50 | 00:00:00 | | 2003-08-28 | 6,629,400 | 308.25 | 310.00 | 303.25 | 304.25 | 00:00:00 | | 2003-08-29 | 4,576,900 | 305.50 | 307.75 | 303.00 | 304.50 | 00:00:00 | | 2003-09-01 | 4,223,300 | 303.25 | 307.75 | 303.25 | 306.25 | 00:00:00 | | 2003-09-02 | 8,228,500 | 308.00 | 308.00 | 301.50 | 302.50 | 00:00:00 | | 2003-09-03 | 7,494,800 | 306.50 | 310.00 | 304.75 | 307.50 | 00:00:00 | | 2003-09-04 | 5,545,600 | 308.00 | 309.00 | 304.25 | 308.00 | 00:00:00 | | 2003-09-05 | 6,019,500 | 306.75 | 311.00 | 306.75 | 310.50 | 00:00:00 | | 2003-09-08 | 6,621,700 | 306.75 | 314.00 | 306.75 | 312.75 | 00:00:00 | | 2003-09-09 | 4,509,500 | 313.00 | 314.00 | 309.56 | 310.25 | 00:00:00 | | 2003-09-10 | 6,790,200 | 312.00 | 312.10 | 308.00 | 310.00 | 00:00:00 | | 2003-09-11 | 5,447,500 | 307.75 | 311.50 | 307.75 | 309.75 | 00:00:00 | | 2003-09-12 | 6,737,200 | 312.00 | 312.00 | 308.25 | 309.25 | 00:00:00 | | 2003-09-15 | 7,237,400 | 310.25 | 316.75 | 310.25 | 315.25 | 00:00:00 | | 2003-09-16 | 8,115,400 | 315.00 | 322.25 | 315.00 | 320.00 | 00:00:00 | | 2003-09-17 | 12,639,500 | 322.25 | 326.25 | 319.25 | 324.50 | 00:00:00 | | 2003-09-18 | 12,856,800 | 321.50 | 324.00 | 315.50 | 322.25 | 00:00:00 | | 2003-09-19 | 8,898,900 | 322.25 | 322.50 | 312.75 | 315.00 | 00:00:00 | | 2003-09-22 | 5,827,100 | 313.50 | 317.50 | 308.50 | 311.25 | 00:00:00 | | 2003-09-23 | 8,209,000 | 311.00 | 321.25 | 317.75 | 317.75 | 00:00:00 | | 2003-09-24 | 5,020,400 | 320.00 | 321.25 | 316.50 | 319.00 | 00:00:00 | | 2003-09-25 | 4,705,200 | 318.00 | 318.00 | 312.25 | 314.75 | 00:00:00 | | 2003-09-26 | 3,870,300 | 315.00 | 315.75 | 311.00 | 314.00 | 00:00:00 | | 2003-09-29 | 4,349,400 | 317.75 | 317.75 | 310.00 | 310.75 | 00:00:00 | | 2003-09-30 | 6,169,700 | 310.75 | 307.75 | 303.00 | 306.00 | 00:00:00 | | 2003-10-01 | 6,681,800 | 306.75 | 312.00 | 303.50 | 310.75 | 00:00:00 | | 2003-10-02 | 7,079,600 | 313.75 | 314.00 | 305.25 | 309.50 | 00:00:00 | | 2003-10-03 | 5,976,100 | 309.75 | 314.00 | 308.00 | 312.50 | 00:00:00 | | 2003-10-06 | 5,131,300 | 310.25 | 317.75 | 309.50 | 315.75 | 00:00:00 | | 2003-10-07 | 13,208,400 | 310.00 | 311.75 | 305.50 | 306.25 | 00:00:00 | | 2003-10-08 | 13,160,600 | 306.50 | 306.75 | 303.25 | 303.50 | 00:00:00 | | 2003-10-09 | 17,304,700 | 304.00 | 304.00 | 295.75 | 297.00 | 00:00:00 | | 2003-10-10 | 11,611,400 | 301.00 | 302.50 | 296.00 | 299.25 | 00:00:00 | | 2003-10-13 | 5,717,500 | 300.00 | 304.00 | 300.00 | 303.75 | 00:00:00 | | 2003-10-14 | 5,549,500 | 303.00 | 301.25 | 300.00 | 301.00 | 00:00:00 | | 2003-10-15 | 12,999,300 | 301.75 | 311.75 | 311.25 | 311.50 | 00:00:00 | | 2003-10-16 | 8,090,300 | 307.00 | 311.25 | 303.00 | 304.25 | 00:00:00 | | 2003-10-17 | 8,410,300 | 306.75 | 307.75 | 298.25 | 299.50 | 00:00:00 | | 2003-10-20 | 4,934,100 | 299.75 | 300.50 | 296.75 | 298.75 | 00:00:00 | | 2003-10-21 | 5,289,300 | 299.50 | 299.75 | 293.75 | 293.75 | 00:00:00 | | 2003-10-22 | 12,771,300 | 296.00 | 297.00 | 287.50 | 290.75 | 00:00:00 | | 2003-10-23 | 5,977,200 | 289.00 | 289.75 | 285.50 | 286.00 | 00:00:00 | | 2003-10-24 | 8,717,400 | 285.75 | 290.00 | 282.50 | 287.25 | 00:00:00 | | 2003-10-27 | 6,124,500 | 288.50 | 293.00 | 288.50 | 289.75 | 00:00:00 | | 2003-10-28 | 6,728,300 | 291.00 | 295.25 | 289.50 | 292.75 | 00:00:00 | | 2003-10-29 | 4,400,300 | 294.50 | 296.00 | 292.25 | 293.50 | 00:00:00 | | 2003-10-30 | 12,763,300 | 292.00 | 294.00 | 283.50 | 287.50 | 00:00:00 | | 2003-10-31 | 5,769,700 | 289.75 | 289.75 | 285.00 | 287.75 | 00:00:00 | | 2003-11-03 | 8,000,100 | 285.00 | 289.00 | 284.50 | 287.25 | 00:00:00 | | 2003-11-04 | 20,894,300 | 294.50 | 298.50 | 282.25 | 285.00 | 00:00:00 | | 2003-11-05 | 12,776,900 | 286.25 | 286.50 | 282.25 | 284.00 | 00:00:00 | | 2003-11-06 | 9,641,900 | 285.50 | 289.00 | 284.75 | 287.00 | 00:00:00 | | 2003-11-07 | 12,696,400 | 289.00 | 289.00 | 280.25 | 284.00 | 00:00:00 | | 2003-11-10 | 8,089,000 | 282.00 | 286.50 | 282.00 | 283.75 | 00:00:00 | | 2003-11-11 | 8,755,300 | 284.25 | 285.50 | 282.25 | 283.25 | 00:00:00 | | 2003-11-12 | 13,881,100 | 281.50 | 287.75 | 280.00 | 283.00 | 00:00:00 | | 2003-11-13 | 8,557,200 | 286.50 | 287.50 | 283.25 | 286.50 | 00:00:00 | | 2003-11-14 | 4,844,200 | 287.25 | 287.50 | 285.50 | 286.00 | 00:00:00 | | 2003-11-17 | 5,854,400 | 284.00 | 286.25 | 279.00 | 279.25 | 00:00:00 | | 2003-11-18 | 14,118,200 | 280.50 | 281.00 | 269.25 | 273.75 | 00:00:00 | | 2003-11-19 | 11,052,000 | 273.00 | 277.50 | 272.00 | 277.00 | 00:00:00 | | 2003-11-20 | 11,840,200 | 278.00 | 278.00 | 268.00 | 275.25 | 00:00:00 | | 2003-11-21 | 9,297,200 | 275.50 | 275.50 | 269.50 | 270.00 | 00:00:00 | | 2003-11-24 | 6,563,500 | 272.75 | 275.75 | 270.25 | 275.75 | 00:00:00 | | 2003-11-25 | 7,836,100 | 274.25 | 276.00 | 270.25 | 272.50 | 00:00:00 | | 2003-11-26 | 6,743,700 | 272.50 | 276.50 | 272.00 | 274.50 | 00:00:00 | | 2003-11-27 | 5,105,400 | 274.25 | 274.25 | 269.25 | 270.75 | 00:00:00 | | 2003-11-28 | 6,938,500 | 270.00 | 271.00 | 266.00 | 268.50 | 00:00:00 | | 2003-12-01 | 4,879,900 | 269.00 | 273.25 | 269.00 | 272.50 | 00:00:00 | | 2003-12-02 | 5,853,800 | 270.25 | 275.00 | 268.50 | 270.25 | 00:00:00 | | 2003-12-03 | 9,598,500 | 271.50 | 274.00 | 269.25 | 272.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
