|
 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 | | 2003-12-03 | 9,598,500 | 271.50 | 274.00 | 269.25 | 272.00 | 00:00:00 | | 2003-12-04 | 14,753,700 | 272.00 | 279.00 | 272.00 | 278.25 | 00:00:00 | | 2003-12-05 | 7,528,000 | 278.50 | 279.00 | 275.00 | 276.00 | 00:00:00 | | 2003-12-08 | 9,420,400 | 275.25 | 281.50 | 275.25 | 280.00 | 00:00:00 | | 2003-12-09 | 16,762,900 | 282.00 | 287.25 | 280.25 | 285.00 | 00:00:00 | | 2003-12-10 | 13,671,700 | 283.50 | 287.75 | 275.00 | 278.25 | 00:00:00 | | 2003-12-11 | 16,970,500 | 274.00 | 278.75 | 276.50 | 277.25 | 00:00:00 | | 2003-12-12 | 6,969,600 | 278.50 | 279.00 | 274.00 | 277.50 | 00:00:00 | | 2003-12-15 | 7,279,600 | 280.00 | 280.00 | 274.25 | 276.00 | 00:00:00 | | 2003-12-16 | 5,565,900 | 275.50 | 275.75 | 272.00 | 273.50 | 00:00:00 | | 2003-12-17 | 8,982,400 | 273.00 | 276.00 | 269.25 | 273.00 | 00:00:00 | | 2003-12-18 | 6,191,600 | 273.00 | 278.75 | 277.25 | 278.00 | 00:00:00 | | 2003-12-19 | 13,222,600 | 279.75 | 284.75 | 278.50 | 282.50 | 00:00:00 | | 2003-12-22 | 8,882,800 | 274.00 | 282.00 | 273.75 | 276.00 | 00:00:00 | | 2003-12-23 | 7,818,900 | 282.00 | 284.50 | 276.25 | 284.25 | 00:00:00 | | 2003-12-24 | 1,639,400 | 283.00 | 286.00 | 282.25 | 286.00 | 00:00:00 | | 2003-12-25 | 0 | 286.00 | 286.00 | 286.00 | 286.00 | 00:00:00 | | 2003-12-26 | 0 | 286.00 | 286.00 | 286.00 | 286.00 | 00:00:00 | | 2003-12-29 | 4,157,500 | 288.50 | 289.75 | 283.25 | 289.75 | 00:00:00 | | 2003-12-30 | 4,835,200 | 289.00 | 290.00 | 285.75 | 288.75 | 00:00:00 | | 2003-12-31 | 1,466,800 | 289.75 | 290.00 | 288.25 | 289.00 | 00:00:00 | | 2004-01-01 | 0 | 289.00 | 289.00 | 289.00 | 289.00 | 00:00:00 | | 2004-01-02 | 3,961,800 | 286.00 | 290.00 | 282.75 | 289.25 | 00:00:00 | | 2004-01-05 | 5,939,500 | 290.00 | 290.00 | 283.75 | 284.75 | 00:00:00 | | 2004-01-06 | 13,757,600 | 287.00 | 289.75 | 279.00 | 279.00 | 00:00:00 | | 2004-01-07 | 6,717,900 | 280.50 | 283.00 | 278.00 | 279.75 | 00:00:00 | | 2004-01-08 | 6,927,700 | 282.50 | 285.00 | 280.00 | 283.25 | 00:00:00 | | 2004-01-09 | 13,352,500 | 282.00 | 282.00 | 274.25 | 277.25 | 00:00:00 | | 2004-01-12 | 8,083,400 | 277.50 | 280.00 | 273.00 | 277.50 | 00:00:00 | | 2004-01-13 | 7,706,800 | 278.00 | 278.00 | 274.00 | 274.25 | 00:00:00 | | 2004-01-14 | 14,478,200 | 277.00 | 283.50 | 273.50 | 276.25 | 00:00:00 | | 2004-01-15 | 15,909,500 | 276.50 | 276.50 | 267.00 | 270.50 | 00:00:00 | | 2004-01-16 | 12,760,900 | 270.75 | 272.00 | 266.00 | 270.75 | 00:00:00 | | 2004-01-19 | 6,717,100 | 270.50 | 273.25 | 270.50 | 271.75 | 00:00:00 | | 2004-01-20 | 9,808,400 | 271.75 | 277.75 | 271.75 | 273.25 | 00:00:00 | | 2004-01-21 | 14,070,200 | 273.75 | 282.00 | 273.75 | 277.75 | 00:00:00 | | 2004-01-22 | 6,782,100 | 278.25 | 280.25 | 274.75 | 275.75 | 00:00:00 | | 2004-01-23 | 8,109,400 | 276.51 | 278.50 | 274.00 | 275.00 | 00:00:00 | | 2004-01-26 | 6,301,200 | 278.50 | 278.50 | 271.50 | 272.50 | 00:00:00 | | 2004-01-27 | 11,199,800 | 276.50 | 277.50 | 272.00 | 275.25 | 00:00:00 | | 2004-01-28 | 8,399,200 | 275.25 | 281.25 | 274.75 | 275.50 | 00:00:00 | | 2004-01-29 | 5,056,400 | 274.00 | 276.50 | 273.00 | 273.25 | 00:00:00 | | 2004-01-30 | 9,512,600 | 273.75 | 275.25 | 269.00 | 270.50 | 00:00:00 | | 2004-02-02 | 7,788,400 | 272.75 | 272.75 | 268.25 | 269.75 | 00:00:00 | | 2004-02-03 | 6,318,800 | 270.00 | 270.75 | 267.25 | 269.75 | 00:00:00 | | 2004-02-04 | 3,297,200 | 269.00 | 271.50 | 269.00 | 271.00 | 00:00:00 | | 2004-02-05 | 5,732,100 | 272.25 | 272.50 | 268.50 | 269.75 | 00:00:00 | | 2004-02-06 | 21,122,900 | 271.50 | 281.00 | 270.25 | 278.75 | 00:00:00 | | 2004-02-09 | 6,501,700 | 278.50 | 279.50 | 275.50 | 278.00 | 00:00:00 | | 2004-02-10 | 3,778,300 | 278.00 | 278.25 | 275.50 | 276.50 | 00:00:00 | | 2004-02-11 | 3,172,800 | 277.50 | 278.00 | 274.50 | 277.00 | 00:00:00 | | 2004-02-12 | 7,114,100 | 276.50 | 280.00 | 275.75 | 276.75 | 00:00:00 | | 2004-02-13 | 6,265,100 | 275.50 | 281.00 | 275.00 | 275.25 | 00:00:00 | | 2004-02-16 | 4,097,200 | 274.50 | 277.00 | 273.00 | 276.00 | 00:00:00 | | 2004-02-17 | 13,826,300 | 278.00 | 287.75 | 275.00 | 286.50 | 00:00:00 | | 2004-02-18 | 7,687,000 | 286.50 | 291.00 | 284.50 | 285.50 | 00:00:00 | | 2004-02-19 | 14,494,700 | 287.25 | 299.00 | 287.25 | 298.50 | 00:00:00 | | 2004-02-20 | 13,237,700 | 299.75 | 299.75 | 294.25 | 298.00 | 00:00:00 | | 2004-02-23 | 4,207,500 | 296.00 | 300.25 | 296.00 | 299.00 | 00:00:00 | | 2004-02-24 | 7,107,700 | 298.00 | 299.00 | 293.75 | 294.25 | 00:00:00 | | 2004-02-25 | 6,434,500 | 295.00 | 296.50 | 293.00 | 294.00 | 00:00:00 | | 2004-02-26 | 3,272,500 | 296.25 | 297.25 | 293.00 | 294.00 | 00:00:00 | | 2004-02-27 | 8,522,200 | 293.25 | 299.25 | 292.50 | 293.00 | 00:00:00 | | 2004-03-01 | 6,751,700 | 295.75 | 300.75 | 298.25 | 299.00 | 00:00:00 | | 2004-03-02 | 7,951,500 | 302.00 | 304.25 | 297.50 | 298.25 | 00:00:00 | | 2004-03-03 | 6,779,100 | 298.25 | 303.25 | 298.00 | 302.25 | 00:00:00 | | 2004-03-04 | 13,160,400 | 300.00 | 302.00 | 292.25 | 292.25 | 00:00:00 | | 2004-03-05 | 13,862,200 | 292.25 | 293.50 | 286.75 | 292.00 | 00:00:00 | | 2004-03-08 | 5,377,700 | 292.50 | 293.50 | 290.25 | 292.25 | 00:00:00 | | 2004-03-09 | 4,882,500 | 289.00 | 292.25 | 287.50 | 288.50 | 00:00:00 | | 2004-03-10 | 8,846,100 | 285.75 | 286.00 | 283.00 | 284.75 | 00:00:00 | | 2004-03-11 | 16,002,600 | 283.00 | 284.75 | 277.50 | 282.50 | 00:00:00 | | 2004-03-12 | 6,159,200 | 278.50 | 285.75 | 278.00 | 283.00 | 00:00:00 | | 2004-03-15 | 5,756,200 | 281.25 | 284.75 | 279.50 | 279.50 | 00:00:00 | | 2004-03-16 | 4,988,500 | 279.00 | 281.00 | 277.75 | 279.25 | 00:00:00 | | 2004-03-17 | 7,570,700 | 281.25 | 288.25 | 279.00 | 285.00 | 00:00:00 | | 2004-03-18 | 9,447,100 | 286.50 | 288.25 | 280.50 | 282.25 | 00:00:00 | | 2004-03-19 | 7,867,800 | 284.25 | 292.00 | 284.00 | 290.50 | 00:00:00 | | 2004-03-22 | 5,008,400 | 289.50 | 289.50 | 281.50 | 283.00 | 00:00:00 | | 2004-03-23 | 4,866,800 | 283.50 | 285.00 | 279.00 | 281.25 | 00:00:00 | | 2004-03-24 | 3,949,400 | 281.00 | 283.00 | 277.25 | 278.75 | 00:00:00 | | 2004-03-25 | 8,436,300 | 280.00 | 285.50 | 279.00 | 284.00 | 00:00:00 | | 2004-03-26 | 7,180,000 | 286.50 | 286.50 | 276.50 | 279.50 | 00:00:00 | | 2004-03-29 | 6,157,900 | 279.25 | 279.25 | 275.00 | 278.25 | 00:00:00 | | 2004-03-30 | 7,000,900 | 278.00 | 280.00 | 274.00 | 279.75 | 00:00:00 | | 2004-03-31 | 6,348,500 | 279.00 | 283.50 | 276.75 | 278.50 | 00:00:00 | | 2004-04-01 | 7,129,800 | 281.00 | 285.00 | 279.50 | 283.25 | 00:00:00 | | 2004-04-02 | 8,273,300 | 284.25 | 284.75 | 281.50 | 284.00 | 00:00:00 | | 2004-04-05 | 5,220,200 | 283.75 | 283.75 | 280.50 | 283.00 | 00:00:00 | | 2004-04-06 | 4,232,100 | 283.00 | 283.00 | 278.00 | 281.25 | 00:00:00 | | 2004-04-07 | 5,870,900 | 282.00 | 284.00 | 280.25 | 283.25 | 00:00:00 | | 2004-04-08 | 12,798,300 | 284.50 | 284.50 | 272.50 | 275.25 | 00:00:00 | | 2004-04-09 | 0 | 275.25 | 275.25 | 275.25 | 275.25 | 00:00:00 | | 2004-04-12 | 0 | 275.25 | 275.25 | 275.25 | 275.25 | 00:00:00 | | 2004-04-13 | 9,705,200 | 275.25 | 278.25 | 271.25 | 276.50 | 00:00:00 | | 2004-04-14 | 26,330,400 | 264.00 | 267.00 | 261.50 | 264.00 | 00:00:00 | | 2004-04-15 | 12,540,600 | 262.75 | 267.75 | 260.50 | 266.00 | 00:00:00 | | 2004-04-16 | 8,883,500 | 266.25 | 266.25 | 261.50 | 264.50 | 00:00:00 | | 2004-04-19 | 24,373,300 | 270.00 | 280.00 | 269.00 | 277.50 | 00:00:00 | | 2004-04-20 | 7,473,000 | 276.00 | 278.75 | 275.00 | 277.50 | 00:00:00 | | 2004-04-21 | 10,373,700 | 275.00 | 278.00 | 272.25 | 277.00 | 00:00:00 | | 2004-04-22 | 5,626,600 | 277.75 | 279.00 | 274.00 | 279.00 | 00:00:00 | | 2004-04-23 | 10,867,900 | 279.00 | 283.00 | 278.50 | 282.50 | 00:00:00 | | 2004-04-26 | 6,465,800 | 282.25 | 283.25 | 280.75 | 282.25 | 00:00:00 | | 2004-04-27 | 6,470,900 | 280.75 | 283.00 | 275.50 | 278.00 | 00:00:00 | | 2004-04-28 | 5,735,000 | 280.00 | 280.00 | 276.00 | 276.75 | 00:00:00 | | 2004-04-29 | 9,135,200 | 276.25 | 278.25 | 273.50 | 275.75 | 00:00:00 | | 2004-04-30 | 5,752,700 | 275.75 | 277.25 | 275.50 | 276.25 | 00:00:00 | | 2004-05-03 | 0 | 276.25 | 276.25 | 276.25 | 276.25 | 00:00:00 | | 2004-05-04 | 10,514,100 | 276.00 | 280.00 | 275.00 | 279.75 | 00:00:00 | | 2004-05-05 | 8,625,700 | 278.00 | 282.50 | 277.00 | 281.75 | 00:00:00 | | 2004-05-06 | 9,497,100 | 281.25 | 282.00 | 277.25 | 278.50 | 00:00:00 | | 2004-05-07 | 7,784,600 | 279.00 | 280.50 | 276.00 | 277.00 | 00:00:00 | | 2004-05-10 | 9,590,400 | 274.00 | 276.75 | 269.25 | 270.00 | 00:00:00 | | 2004-05-11 | 6,846,100 | 273.00 | 275.75 | 271.50 | 274.00 | 00:00:00 | | 2004-05-12 | 7,172,300 | 272.75 | 273.25 | 269.25 | 271.00 | 00:00:00 | | 2004-05-13 | 10,129,600 | 271.00 | 276.50 | 270.75 | 275.25 | 00:00:00 | | 2004-05-14 | 15,526,800 | 275.75 | 282.75 | 275.75 | 282.00 | 00:00:00 | | 2004-05-17 | 10,790,200 | 278.50 | 279.25 | 274.25 | 279.25 | 00:00:00 | | 2004-05-18 | 7,579,700 | 280.00 | 283.50 | 279.75 | 282.25 | 00:00:00 | | 2004-05-19 | 10,565,700 | 280.75 | 287.75 | 280.75 | 286.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
