|
 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 | | 2005-04-20 | 4,215,800 | 356.25 | 357.75 | 354.25 | 354.75 | 00:00:00 | | 2005-04-21 | 4,539,200 | 353.50 | 355.75 | 351.50 | 352.00 | 00:00:00 | | 2005-04-22 | 3,797,500 | 353.50 | 357.00 | 352.00 | 356.00 | 00:00:00 | | 2005-04-25 | 1,949,600 | 354.50 | 358.00 | 354.00 | 355.00 | 00:00:00 | | 2005-04-26 | 2,554,600 | 355.50 | 356.50 | 351.75 | 352.75 | 00:00:00 | | 2005-04-27 | 12,465,500 | 352.00 | 352.00 | 325.00 | 341.75 | 00:00:00 | | 2005-04-28 | 8,023,500 | 343.50 | 343.50 | 334.50 | 337.75 | 00:00:00 | | 2005-04-29 | 3,980,400 | 336.00 | 341.50 | 336.00 | 336.50 | 00:00:00 | | 2005-05-02 | 0 | 336.50 | 336.50 | 336.50 | 336.50 | 00:00:00 | | 2005-05-03 | 4,897,100 | 340.00 | 345.50 | 337.00 | 343.50 | 00:00:00 | | 2005-05-04 | 5,352,600 | 343.25 | 343.25 | 335.00 | 338.25 | 00:00:00 | | 2005-05-05 | 5,047,000 | 337.75 | 341.75 | 335.25 | 336.25 | 00:00:00 | | 2005-05-06 | 9,593,600 | 336.50 | 336.75 | 329.25 | 334.25 | 00:00:00 | | 2005-05-09 | 9,095,900 | 333.50 | 333.50 | 327.50 | 330.50 | 00:00:00 | | 2005-05-10 | 11,826,400 | 332.00 | 332.00 | 319.50 | 321.75 | 00:00:00 | | 2005-05-11 | 7,738,000 | 321.50 | 324.25 | 318.00 | 319.25 | 00:00:00 | | 2005-05-12 | 5,725,900 | 319.50 | 325.00 | 319.25 | 320.50 | 00:00:00 | | 2005-05-13 | 5,287,400 | 319.50 | 324.00 | 319.50 | 322.75 | 00:00:00 | | 2005-05-16 | 6,380,500 | 323.00 | 327.50 | 321.00 | 326.00 | 00:00:00 | | 2005-05-17 | 3,436,000 | 326.25 | 327.50 | 323.50 | 325.00 | 00:00:00 | | 2005-05-18 | 10,518,900 | 326.50 | 332.00 | 325.00 | 328.25 | 00:00:00 | | 2005-05-19 | 7,859,000 | 328.25 | 336.25 | 328.25 | 335.25 | 00:00:00 | | 2005-05-20 | 5,348,000 | 335.00 | 338.25 | 334.50 | 337.00 | 00:00:00 | | 2005-05-23 | 3,190,000 | 337.00 | 338.00 | 334.25 | 337.00 | 00:00:00 | | 2005-05-24 | 9,549,800 | 337.00 | 345.00 | 336.50 | 342.25 | 00:00:00 | | 2005-05-25 | 7,576,900 | 342.00 | 345.00 | 334.75 | 337.75 | 00:00:00 | | 2005-05-26 | 4,064,300 | 338.50 | 342.00 | 336.00 | 339.50 | 00:00:00 | | 2005-05-27 | 4,261,600 | 340.50 | 343.00 | 337.25 | 338.75 | 00:00:00 | | 2005-05-30 | 0 | 338.75 | 338.75 | 338.75 | 338.75 | 00:00:00 | | 2005-05-31 | 4,951,600 | 340.50 | 341.75 | 337.25 | 337.50 | 00:00:00 | | 2005-06-01 | 3,150,300 | 330.75 | 334.50 | 329.25 | 334.00 | 00:00:00 | | 2005-06-02 | 3,038,000 | 333.25 | 335.25 | 330.50 | 332.00 | 00:00:00 | | 2005-06-03 | 0 | 332.00 | 332.00 | 332.00 | 332.00 | 00:00:00 | | 2005-06-06 | 3,685,600 | 335.50 | 335.50 | 332.00 | 333.00 | 00:00:00 | | 2005-06-07 | 9,155,500 | 333.50 | 342.25 | 333.25 | 341.50 | 00:00:00 | | 2005-06-08 | 5,913,200 | 341.25 | 344.00 | 337.50 | 342.25 | 00:00:00 | | 2005-06-09 | 6,678,000 | 342.00 | 344.50 | 340.50 | 342.50 | 00:00:00 | | 2005-06-10 | 8,488,500 | 342.50 | 346.25 | 340.00 | 343.50 | 00:00:00 | | 2005-06-13 | 4,264,100 | 342.25 | 343.50 | 340.25 | 341.50 | 00:00:00 | | 2005-06-14 | 5,351,600 | 342.00 | 347.25 | 338.25 | 346.75 | 00:00:00 | | 2005-06-15 | 13,340,700 | 349.00 | 357.00 | 347.00 | 351.75 | 00:00:00 | | 2005-06-16 | 5,018,900 | 354.50 | 354.50 | 348.50 | 350.25 | 00:00:00 | | 2005-06-17 | 4,390,800 | 350.00 | 360.00 | 349.50 | 350.75 | 00:00:00 | | 2005-06-20 | 4,097,900 | 351.00 | 352.00 | 348.50 | 350.50 | 00:00:00 | | 2005-06-21 | 3,074,500 | 352.00 | 352.00 | 349.00 | 349.50 | 00:00:00 | | 2005-06-22 | 10,230,500 | 349.50 | 359.50 | 348.00 | 356.75 | 00:00:00 | | 2005-06-23 | 7,506,200 | 358.50 | 358.50 | 351.25 | 352.00 | 00:00:00 | | 2005-06-24 | 4,077,500 | 351.00 | 353.75 | 349.50 | 352.00 | 00:00:00 | | 2005-06-27 | 6,330,700 | 349.50 | 353.50 | 345.00 | 352.50 | 00:00:00 | | 2005-06-28 | 4,858,700 | 352.00 | 357.75 | 351.50 | 356.75 | 00:00:00 | | 2005-06-29 | 5,117,000 | 358.00 | 360.50 | 355.00 | 359.00 | 00:00:00 | | 2005-06-30 | 6,714,700 | 357.25 | 362.50 | 357.25 | 360.50 | 00:00:00 | | 2005-07-01 | 3,131,100 | 360.25 | 363.00 | 357.00 | 361.75 | 00:00:00 | | 2005-07-04 | 5,805,900 | 360.00 | 360.00 | 354.50 | 355.75 | 00:00:00 | | 2005-07-05 | 4,223,200 | 354.75 | 356.50 | 353.25 | 354.75 | 00:00:00 | | 2005-07-06 | 5,923,500 | 356.00 | 358.25 | 352.75 | 356.25 | 00:00:00 | | 2005-07-07 | 7,772,600 | 356.50 | 356.50 | 337.25 | 348.00 | 00:00:00 | | 2005-07-08 | 7,823,700 | 350.25 | 355.00 | 349.00 | 354.00 | 00:00:00 | | 2005-07-11 | 2,707,400 | 357.50 | 357.50 | 352.50 | 356.50 | 00:00:00 | | 2005-07-12 | 4,117,200 | 355.50 | 361.25 | 354.00 | 358.00 | 00:00:00 | | 2005-07-13 | 12,849,700 | 359.00 | 368.50 | 357.00 | 365.75 | 00:00:00 | | 2005-07-14 | 29,715,300 | 368.00 | 368.00 | 360.75 | 363.25 | 00:00:00 | | 2005-07-15 | 20,230,700 | 363.25 | 367.00 | 362.00 | 365.75 | 00:00:00 | | 2005-07-18 | 48,026,300 | 361.00 | 362.75 | 358.75 | 362.25 | 00:00:00 | | 2005-07-19 | 24,457,600 | 361.25 | 361.75 | 356.00 | 359.00 | 00:00:00 | | 2005-07-20 | 11,981,700 | 360.00 | 363.25 | 357.00 | 360.25 | 00:00:00 | | 2005-07-21 | 6,457,200 | 362.25 | 363.25 | 355.50 | 358.50 | 00:00:00 | | 2005-07-22 | 8,028,800 | 355.25 | 360.00 | 352.50 | 359.00 | 00:00:00 | | 2005-07-25 | 6,224,200 | 359.00 | 359.25 | 355.25 | 357.00 | 00:00:00 | | 2005-07-26 | 3,208,800 | 355.00 | 358.25 | 355.00 | 357.50 | 00:00:00 | | 2005-07-27 | 5,701,300 | 356.75 | 359.50 | 355.50 | 359.50 | 00:00:00 | | 2005-07-28 | 7,799,100 | 360.00 | 360.00 | 357.75 | 358.50 | 00:00:00 | | 2005-07-29 | 7,905,600 | 361.25 | 361.25 | 356.75 | 358.00 | 00:00:00 | | 2005-08-01 | 4,402,900 | 358.75 | 360.50 | 356.75 | 360.25 | 00:00:00 | | 2005-08-02 | 8,808,600 | 360.00 | 365.00 | 359.25 | 362.50 | 00:00:00 | | 2005-08-03 | 16,175,400 | 363.50 | 363.50 | 357.50 | 359.25 | 00:00:00 | | 2005-08-04 | 27,227,200 | 357.75 | 363.00 | 356.75 | 358.75 | 00:00:00 | | 2005-08-05 | 5,283,500 | 358.75 | 360.75 | 356.00 | 356.00 | 00:00:00 | | 2005-08-08 | 4,528,300 | 357.25 | 360.75 | 356.25 | 357.50 | 00:00:00 | | 2005-08-09 | 5,612,100 | 355.75 | 357.00 | 352.75 | 354.50 | 00:00:00 | | 2005-08-10 | 5,370,600 | 353.00 | 359.50 | 352.00 | 357.00 | 00:00:00 | | 2005-08-11 | 3,987,700 | 354.75 | 359.00 | 353.00 | 355.00 | 00:00:00 | | 2005-08-12 | 6,272,700 | 357.00 | 357.00 | 352.75 | 355.50 | 00:00:00 | | 2005-08-15 | 2,762,300 | 356.00 | 358.00 | 353.00 | 355.50 | 00:00:00 | | 2005-08-16 | 4,143,500 | 356.00 | 357.50 | 355.50 | 356.00 | 00:00:00 | | 2005-08-17 | 5,617,600 | 353.75 | 356.25 | 353.50 | 354.00 | 00:00:00 | | 2005-08-18 | 6,064,000 | 355.50 | 358.25 | 355.00 | 356.50 | 00:00:00 | | 2005-08-19 | 5,308,200 | 357.25 | 359.00 | 355.00 | 358.75 | 00:00:00 | | 2005-08-22 | 3,410,400 | 360.00 | 360.00 | 357.50 | 358.50 | 00:00:00 | | 2005-08-23 | 7,229,600 | 358.25 | 363.50 | 357.50 | 362.75 | 00:00:00 | | 2005-08-24 | 8,685,100 | 363.00 | 364.50 | 360.50 | 361.00 | 00:00:00 | | 2005-08-25 | 4,576,500 | 359.50 | 361.25 | 357.00 | 359.50 | 00:00:00 | | 2005-08-26 | 3,477,100 | 359.50 | 363.50 | 357.25 | 357.25 | 00:00:00 | | 2005-08-29 | 0 | 357.25 | 357.25 | 357.25 | 357.25 | 00:00:00 | | 2005-08-30 | 5,356,700 | 360.50 | 361.50 | 355.75 | 355.75 | 00:00:00 | | 2005-08-31 | 6,766,900 | 357.25 | 359.50 | 354.75 | 356.75 | 00:00:00 | | 2005-09-01 | 9,736,900 | 357.75 | 360.00 | 352.00 | 354.00 | 00:00:00 | | 2005-09-02 | 3,328,600 | 352.50 | 355.00 | 352.50 | 354.00 | 00:00:00 | | 2005-09-05 | 2,879,800 | 355.75 | 357.00 | 352.50 | 353.00 | 00:00:00 | | 2005-09-06 | 2,342,300 | 352.25 | 354.75 | 352.25 | 354.00 | 00:00:00 | | 2005-09-07 | 8,675,200 | 356.00 | 357.25 | 352.00 | 355.00 | 00:00:00 | | 2005-09-08 | 12,634,300 | 353.75 | 356.00 | 353.50 | 354.00 | 00:00:00 | | 2005-09-09 | 6,136,600 | 355.00 | 355.00 | 350.50 | 353.00 | 00:00:00 | | 2005-09-12 | 4,630,700 | 355.50 | 355.50 | 352.00 | 353.50 | 00:00:00 | | 2005-09-13 | 47,093,600 | 353.00 | 355.00 | 345.25 | 348.00 | 00:00:00 | | 2005-09-14 | 11,729,600 | 348.75 | 348.75 | 344.50 | 345.00 | 00:00:00 | | 2005-09-15 | 10,077,900 | 343.50 | 345.25 | 340.00 | 343.00 | 00:00:00 | | 2005-09-16 | 10,887,500 | 343.50 | 347.75 | 341.25 | 344.25 | 00:00:00 | | 2005-09-19 | 7,225,500 | 344.00 | 349.50 | 342.50 | 347.50 | 00:00:00 | | 2005-09-20 | 11,571,700 | 346.50 | 348.50 | 340.75 | 345.25 | 00:00:00 | | 2005-09-21 | 26,633,400 | 342.25 | 356.50 | 342.25 | 354.00 | 00:00:00 | | 2005-09-22 | 24,472,800 | 354.25 | 361.00 | 352.50 | 359.00 | 00:00:00 | | 2005-09-23 | 12,638,300 | 361.50 | 362.50 | 355.50 | 362.00 | 00:00:00 | | 2005-09-26 | 21,607,600 | 363.00 | 371.75 | 363.00 | 368.50 | 00:00:00 | | 2005-09-27 | 14,400,800 | 366.50 | 371.75 | 364.50 | 367.25 | 00:00:00 | | 2005-09-28 | 13,616,800 | 368.00 | 372.25 | 364.50 | 370.00 | 00:00:00 | | 2005-09-29 | 25,811,600 | 369.00 | 381.00 | 368.25 | 377.00 | 00:00:00 | | 2005-09-30 | 30,142,700 | 379.75 | 383.50 | 372.50 | 374.75 | 00:00:00 | | 2005-10-03 | 15,859,200 | 375.25 | 381.75 | 374.00 | 380.00 | 00:00:00 | | 2005-10-04 | 16,739,200 | 381.00 | 384.50 | 379.50 | 382.00 | 00:00:00 | | 2005-10-05 | 20,460,400 | 380.50 | 384.50 | 376.00 | 378.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
