|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 9,937,600 | 360.00 | 362.00 | 354.00 | 356.50 | 00:00:00 | | 2004-11-04 | 7,331,800 | 357.25 | 357.25 | 349.75 | 353.00 | 00:00:00 | | 2004-11-05 | 7,771,600 | 354.00 | 354.00 | 349.00 | 349.75 | 00:00:00 | | 2004-11-08 | 12,332,500 | 348.75 | 352.75 | 344.00 | 352.75 | 00:00:00 | | 2004-11-09 | 11,515,600 | 352.25 | 351.75 | 347.50 | 350.00 | 00:00:00 | | 2004-11-10 | 5,819,600 | 349.00 | 353.00 | 349.00 | 351.00 | 00:00:00 | | 2004-11-11 | 3,932,700 | 351.00 | 352.50 | 349.25 | 351.75 | 00:00:00 | | 2004-11-12 | 4,728,600 | 353.75 | 356.00 | 352.75 | 355.00 | 00:00:00 | | 2004-11-15 | 4,591,100 | 353.50 | 357.00 | 353.50 | 354.25 | 00:00:00 | | 2004-11-16 | 6,254,800 | 355.00 | 355.00 | 350.50 | 352.00 | 00:00:00 | | 2004-11-17 | 9,690,100 | 349.25 | 349.25 | 341.50 | 343.50 | 00:00:00 | | 2004-11-18 | 7,665,700 | 343.50 | 347.75 | 342.50 | 347.00 | 00:00:00 | | 2004-11-19 | 3,438,500 | 345.50 | 349.25 | 343.00 | 344.00 | 00:00:00 | | 2004-11-22 | 3,948,900 | 344.00 | 344.50 | 342.00 | 343.75 | 00:00:00 | | 2004-11-23 | 8,225,600 | 344.00 | 345.25 | 338.25 | 339.50 | 00:00:00 | | 2004-11-24 | 8,460,000 | 339.50 | 340.00 | 334.00 | 336.50 | 00:00:00 | | 2004-11-25 | 4,376,600 | 338.25 | 338.25 | 334.25 | 335.50 | 00:00:00 | | 2004-11-26 | 3,942,000 | 336.50 | 336.50 | 334.50 | 335.25 | 00:00:00 | | 2004-11-29 | 6,159,500 | 337.00 | 337.00 | 332.50 | 333.00 | 00:00:00 | | 2004-11-30 | 13,583,100 | 332.00 | 334.00 | 328.25 | 328.25 | 00:00:00 | | 2004-12-01 | 8,478,600 | 329.50 | 335.25 | 328.00 | 332.50 | 00:00:00 | | 2004-12-02 | 5,209,200 | 334.50 | 339.00 | 333.00 | 335.00 | 00:00:00 | | 2004-12-03 | 6,908,000 | 334.50 | 342.25 | 334.00 | 338.75 | 00:00:00 | | 2004-12-06 | 2,844,400 | 337.75 | 337.75 | 331.75 | 333.75 | 00:00:00 | | 2004-12-07 | 2,881,900 | 332.50 | 335.50 | 332.00 | 333.75 | 00:00:00 | | 2004-12-08 | 2,213,800 | 332.50 | 336.50 | 332.50 | 334.00 | 00:00:00 | | 2004-12-09 | 3,872,200 | 333.50 | 336.50 | 333.50 | 336.25 | 00:00:00 | | 2004-12-10 | 3,632,100 | 337.00 | 338.00 | 335.25 | 337.00 | 00:00:00 | | 2004-12-13 | 3,410,800 | 336.50 | 340.50 | 334.00 | 337.75 | 00:00:00 | | 2004-12-14 | 3,987,800 | 337.00 | 338.25 | 335.00 | 335.50 | 00:00:00 | | 2004-12-15 | 4,044,800 | 333.50 | 340.00 | 333.50 | 339.25 | 00:00:00 | | 2004-12-16 | 7,214,400 | 339.25 | 347.00 | 339.25 | 343.50 | 00:00:00 | | 2004-12-17 | 11,698,900 | 343.50 | 348.00 | 343.50 | 346.50 | 00:00:00 | | 2004-12-20 | 4,666,500 | 349.00 | 349.00 | 344.00 | 344.00 | 00:00:00 | | 2004-12-21 | 1,075,400 | 346.25 | 346.25 | 343.00 | 343.50 | 00:00:00 | | 2004-12-22 | 2,615,600 | 343.00 | 345.50 | 342.00 | 344.50 | 00:00:00 | | 2004-12-23 | 1,442,300 | 346.25 | 346.50 | 342.00 | 343.00 | 00:00:00 | | 2004-12-24 | 1,089,900 | 341.25 | 343.00 | 341.00 | 341.75 | 00:00:00 | | 2004-12-27 | 0 | 341.75 | 341.75 | 341.75 | 341.75 | 00:00:00 | | 2004-12-28 | 0 | 341.75 | 341.75 | 341.75 | 341.75 | 00:00:00 | | 2004-12-29 | 2,121,200 | 342.50 | 342.75 | 340.00 | 341.75 | 00:00:00 | | 2004-12-30 | 1,034,800 | 340.25 | 343.00 | 338.00 | 342.00 | 00:00:00 | | 2004-12-31 | 306,400 | 341.25 | 343.50 | 341.25 | 343.00 | 00:00:00 | | 2005-01-03 | 0 | 343.00 | 343.00 | 343.00 | 343.00 | 00:00:00 | | 2005-01-04 | 4,923,700 | 340.00 | 347.75 | 340.00 | 344.00 | 00:00:00 | | 2005-01-05 | 10,251,900 | 337.25 | 341.50 | 337.00 | 338.00 | 00:00:00 | | 2005-01-06 | 7,072,800 | 338.75 | 339.00 | 337.00 | 338.75 | 00:00:00 | | 2005-01-07 | 30,010,200 | 330.00 | 348.00 | 329.00 | 348.00 | 00:00:00 | | 2005-01-10 | 7,937,800 | 347.25 | 347.25 | 344.00 | 344.75 | 00:00:00 | | 2005-01-11 | 3,516,900 | 346.00 | 346.50 | 344.50 | 346.25 | 00:00:00 | | 2005-01-12 | 4,405,400 | 345.50 | 348.00 | 345.00 | 345.50 | 00:00:00 | | 2005-01-13 | 3,618,900 | 345.75 | 346.75 | 343.25 | 344.75 | 00:00:00 | | 2005-01-14 | 5,444,600 | 343.00 | 346.00 | 343.00 | 344.00 | 00:00:00 | | 2005-01-17 | 3,732,000 | 345.50 | 348.25 | 341.75 | 347.50 | 00:00:00 | | 2005-01-18 | 4,092,400 | 347.75 | 348.25 | 345.75 | 347.25 | 00:00:00 | | 2005-01-19 | 2,309,200 | 348.25 | 350.00 | 345.75 | 349.00 | 00:00:00 | | 2005-01-20 | 13,071,000 | 349.75 | 358.25 | 347.75 | 355.75 | 00:00:00 | | 2005-01-21 | 6,205,600 | 353.50 | 357.00 | 351.50 | 353.00 | 00:00:00 | | 2005-01-24 | 9,346,200 | 350.00 | 358.75 | 349.50 | 358.00 | 00:00:00 | | 2005-01-25 | 7,467,900 | 355.75 | 359.00 | 355.75 | 357.50 | 00:00:00 | | 2005-01-26 | 6,221,400 | 357.00 | 357.75 | 354.50 | 355.25 | 00:00:00 | | 2005-01-27 | 4,319,400 | 356.50 | 359.75 | 357.00 | 359.25 | 00:00:00 | | 2005-01-28 | 7,251,500 | 360.00 | 363.50 | 356.75 | 361.00 | 00:00:00 | | 2005-01-31 | 8,507,300 | 361.25 | 366.75 | 360.00 | 361.00 | 00:00:00 | | 2005-02-01 | 6,485,500 | 362.00 | 363.00 | 358.00 | 359.00 | 00:00:00 | | 2005-02-02 | 4,621,600 | 361.50 | 361.50 | 356.50 | 359.75 | 00:00:00 | | 2005-02-03 | 4,095,100 | 360.75 | 361.00 | 358.50 | 360.00 | 00:00:00 | | 2005-02-04 | 2,390,000 | 360.00 | 360.00 | 358.25 | 358.75 | 00:00:00 | | 2005-02-07 | 5,294,200 | 360.50 | 360.50 | 357.50 | 359.00 | 00:00:00 | | 2005-02-08 | 4,936,000 | 359.50 | 360.00 | 357.00 | 359.00 | 00:00:00 | | 2005-02-09 | 3,115,500 | 359.75 | 361.00 | 358.75 | 360.00 | 00:00:00 | | 2005-02-10 | 2,672,500 | 360.00 | 364.25 | 360.00 | 362.25 | 00:00:00 | | 2005-02-11 | 6,386,800 | 368.00 | 371.50 | 365.75 | 369.75 | 00:00:00 | | 2005-02-14 | 4,403,000 | 371.00 | 371.00 | 366.25 | 369.50 | 00:00:00 | | 2005-02-15 | 5,086,200 | 370.00 | 374.50 | 367.25 | 372.50 | 00:00:00 | | 2005-02-16 | 4,891,900 | 372.50 | 373.50 | 368.00 | 370.50 | 00:00:00 | | 2005-02-17 | 4,923,300 | 370.25 | 373.75 | 366.50 | 367.75 | 00:00:00 | | 2005-02-18 | 5,607,300 | 368.75 | 374.25 | 366.00 | 371.25 | 00:00:00 | | 2005-02-21 | 3,860,300 | 370.25 | 374.50 | 366.25 | 367.50 | 00:00:00 | | 2005-02-22 | 30,157,800 | 368.00 | 388.25 | 362.25 | 374.00 | 00:00:00 | | 2005-02-23 | 9,123,400 | 372.75 | 372.75 | 365.25 | 367.00 | 00:00:00 | | 2005-02-24 | 13,342,600 | 366.25 | 367.75 | 358.00 | 360.50 | 00:00:00 | | 2005-02-25 | 5,634,100 | 361.25 | 362.00 | 355.25 | 357.75 | 00:00:00 | | 2005-02-28 | 7,479,400 | 357.75 | 358.00 | 350.00 | 350.50 | 00:00:00 | | 2005-03-01 | 6,456,700 | 350.00 | 351.75 | 347.00 | 351.50 | 00:00:00 | | 2005-03-02 | 4,394,500 | 351.25 | 349.75 | 348.00 | 348.25 | 00:00:00 | | 2005-03-03 | 4,229,100 | 350.00 | 356.00 | 345.50 | 348.00 | 00:00:00 | | 2005-03-04 | 3,916,600 | 348.00 | 351.75 | 343.75 | 349.50 | 00:00:00 | | 2005-03-07 | 1,965,500 | 350.00 | 350.00 | 347.00 | 347.75 | 00:00:00 | | 2005-03-08 | 4,995,700 | 348.25 | 348.25 | 342.00 | 345.50 | 00:00:00 | | 2005-03-09 | 3,779,100 | 344.25 | 346.75 | 343.50 | 345.75 | 00:00:00 | | 2005-03-10 | 5,950,600 | 346.00 | 350.00 | 342.75 | 346.75 | 00:00:00 | | 2005-03-11 | 2,674,100 | 348.75 | 349.50 | 345.25 | 348.25 | 00:00:00 | | 2005-03-14 | 2,814,700 | 348.50 | 348.50 | 343.75 | 344.75 | 00:00:00 | | 2005-03-15 | 5,702,600 | 343.00 | 345.75 | 340.25 | 341.50 | 00:00:00 | | 2005-03-16 | 5,285,300 | 341.25 | 343.00 | 339.00 | 339.75 | 00:00:00 | | 2005-03-17 | 12,320,000 | 340.50 | 337.00 | 331.50 | 336.50 | 00:00:00 | | 2005-03-18 | 5,106,000 | 335.50 | 339.50 | 335.25 | 337.00 | 00:00:00 | | 2005-03-21 | 3,527,000 | 337.50 | 342.00 | 337.00 | 338.50 | 00:00:00 | | 2005-03-22 | 6,223,100 | 338.50 | 344.75 | 338.50 | 343.50 | 00:00:00 | | 2005-03-23 | 7,340,700 | 342.50 | 347.25 | 340.00 | 345.25 | 00:00:00 | | 2005-03-24 | 8,166,900 | 345.25 | 350.25 | 344.00 | 345.00 | 00:00:00 | | 2005-03-25 | 0 | 345.00 | 345.00 | 345.00 | 345.00 | 00:00:00 | | 2005-03-28 | 0 | 345.00 | 345.00 | 345.00 | 345.00 | 00:00:00 | | 2005-03-29 | 1,920,700 | 345.00 | 345.00 | 340.50 | 342.75 | 00:00:00 | | 2005-03-30 | 3,506,600 | 340.25 | 345.00 | 340.25 | 344.50 | 00:00:00 | | 2005-03-31 | 4,749,300 | 347.75 | 348.75 | 343.00 | 346.00 | 00:00:00 | | 2005-04-01 | 4,816,700 | 347.75 | 348.75 | 344.00 | 344.75 | 00:00:00 | | 2005-04-04 | 3,429,700 | 345.25 | 345.25 | 337.75 | 339.00 | 00:00:00 | | 2005-04-05 | 5,196,100 | 342.50 | 349.00 | 340.25 | 346.00 | 00:00:00 | | 2005-04-06 | 3,800,900 | 347.75 | 348.00 | 340.75 | 342.00 | 00:00:00 | | 2005-04-07 | 2,001,500 | 340.50 | 346.25 | 340.50 | 343.25 | 00:00:00 | | 2005-04-08 | 2,111,200 | 345.00 | 345.50 | 339.75 | 343.25 | 00:00:00 | | 2005-04-11 | 4,914,700 | 343.75 | 344.00 | 339.75 | 341.00 | 00:00:00 | | 2005-04-12 | 20,072,700 | 346.00 | 356.50 | 346.00 | 354.75 | 00:00:00 | | 2005-04-13 | 5,827,700 | 356.25 | 359.00 | 355.25 | 355.75 | 00:00:00 | | 2005-04-14 | 3,686,600 | 353.50 | 356.00 | 353.00 | 355.25 | 00:00:00 | | 2005-04-15 | 5,975,800 | 354.50 | 358.50 | 353.50 | 357.00 | 00:00:00 | | 2005-04-18 | 7,018,900 | 350.25 | 354.75 | 350.00 | 353.50 | 00:00:00 | | 2005-04-19 | 4,317,700 | 355.25 | 357.50 | 352.75 | 355.75 | 00:00:00 | | 2005-04-20 | 4,215,800 | 356.25 | 357.75 | 354.25 | 354.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
