|
 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 | | 2005-10-05 | 20,460,400 | 380.50 | 384.50 | 376.00 | 378.50 | 00:00:00 | | 2005-10-06 | 14,485,300 | 376.50 | 382.00 | 375.00 | 377.25 | 00:00:00 | | 2005-10-07 | 9,904,000 | 375.00 | 378.50 | 371.75 | 375.25 | 00:00:00 | | 2005-10-10 | 20,531,900 | 375.00 | 388.00 | 374.50 | 384.00 | 00:00:00 | | 2005-10-11 | 48,658,100 | 390.00 | 401.00 | 390.00 | 397.25 | 00:00:00 | | 2005-10-12 | 22,136,400 | 396.25 | 401.50 | 393.75 | 395.25 | 00:00:00 | | 2005-10-13 | 18,910,900 | 395.00 | 405.00 | 393.75 | 397.00 | 00:00:00 | | 2005-10-14 | 13,200,700 | 397.50 | 400.50 | 394.75 | 399.25 | 00:00:00 | | 2005-10-17 | 15,595,800 | 399.25 | 399.75 | 396.00 | 397.00 | 00:00:00 | | 2005-10-18 | 15,674,500 | 398.00 | 399.50 | 393.00 | 395.00 | 00:00:00 | | 2005-10-19 | 24,019,800 | 395.00 | 400.00 | 389.25 | 397.50 | 00:00:00 | | 2005-10-20 | 39,265,600 | 401.25 | 405.00 | 395.25 | 402.00 | 00:00:00 | | 2005-10-21 | 17,772,700 | 398.00 | 401.25 | 396.00 | 398.25 | 00:00:00 | | 2005-10-24 | 11,070,000 | 400.75 | 401.75 | 397.50 | 401.25 | 00:00:00 | | 2005-10-25 | 26,692,000 | 403.00 | 417.75 | 402.00 | 415.75 | 00:00:00 | | 2005-10-26 | 36,682,100 | 418.00 | 418.75 | 408.00 | 413.75 | 00:00:00 | | 2005-10-27 | 24,846,400 | 411.00 | 416.75 | 408.75 | 414.00 | 00:00:00 | | 2005-10-28 | 15,318,800 | 413.00 | 417.50 | 412.50 | 414.75 | 00:00:00 | | 2005-10-31 | 25,440,000 | 417.50 | 418.75 | 414.00 | 417.50 | 00:00:00 | | 2005-11-01 | 16,055,600 | 415.00 | 417.50 | 412.50 | 413.25 | 00:00:00 | | 2005-11-02 | 11,897,800 | 412.50 | 418.00 | 412.50 | 417.50 | 00:00:00 | | 2005-11-03 | 16,789,500 | 419.00 | 428.00 | 418.00 | 428.00 | 00:00:00 | | 2005-11-04 | 18,179,400 | 428.00 | 433.75 | 423.50 | 433.00 | 00:00:00 | | 2005-11-07 | 20,154,500 | 429.00 | 439.25 | 428.00 | 435.25 | 00:00:00 | | 2005-11-08 | 28,012,500 | 432.25 | 438.00 | 428.00 | 435.50 | 00:00:00 | | 2005-11-09 | 28,925,100 | 439.00 | 450.00 | 435.50 | 443.50 | 00:00:00 | | 2005-11-10 | 14,991,800 | 445.00 | 446.00 | 439.50 | 440.75 | 00:00:00 | | 2005-11-11 | 10,491,800 | 441.25 | 443.50 | 437.50 | 442.25 | 00:00:00 | | 2005-11-14 | 10,540,700 | 441.00 | 447.50 | 438.75 | 443.75 | 00:00:00 | | 2005-11-15 | 16,484,200 | 444.75 | 448.50 | 444.25 | 445.00 | 00:00:00 | | 2005-11-16 | 9,376,000 | 441.50 | 442.00 | 435.00 | 438.00 | 00:00:00 | | 2005-11-17 | 10,180,000 | 437.75 | 442.25 | 434.25 | 440.25 | 00:00:00 | | 2005-11-18 | 16,107,200 | 442.00 | 445.00 | 439.50 | 441.00 | 00:00:00 | | 2005-11-21 | 11,206,600 | 444.25 | 447.00 | 440.00 | 445.75 | 00:00:00 | | 2005-11-22 | 22,519,400 | 447.75 | 453.00 | 445.00 | 452.25 | 00:00:00 | | 2005-11-23 | 11,298,200 | 454.00 | 458.00 | 449.75 | 455.00 | 00:00:00 | | 2005-11-24 | 6,336,900 | 453.75 | 457.00 | 450.75 | 452.50 | 00:00:00 | | 2005-11-25 | 6,373,300 | 452.50 | 460.00 | 451.75 | 458.00 | 00:00:00 | | 2005-11-28 | 5,714,500 | 461.50 | 463.00 | 457.25 | 457.75 | 00:00:00 | | 2005-11-29 | 8,595,500 | 455.50 | 459.75 | 452.50 | 454.75 | 00:00:00 | | 2005-11-30 | 13,196,300 | 452.50 | 457.75 | 450.00 | 457.00 | 00:00:00 | | 2005-12-01 | 7,193,600 | 458.75 | 460.75 | 455.00 | 456.00 | 00:00:00 | | 2005-12-02 | 12,378,400 | 459.00 | 461.00 | 453.00 | 459.00 | 00:00:00 | | 2005-12-05 | 9,657,400 | 458.00 | 460.75 | 457.00 | 459.50 | 00:00:00 | | 2005-12-06 | 15,509,700 | 459.50 | 463.50 | 457.00 | 460.75 | 00:00:00 | | 2005-12-07 | 11,061,100 | 461.25 | 461.50 | 454.25 | 455.50 | 00:00:00 | | 2005-12-08 | 30,293,800 | 455.00 | 473.50 | 453.75 | 472.25 | 00:00:00 | | 2005-12-09 | 23,150,400 | 469.75 | 481.75 | 467.25 | 479.00 | 00:00:00 | | 2005-12-12 | 15,913,500 | 483.00 | 489.50 | 483.00 | 485.50 | 00:00:00 | | 2005-12-13 | 19,889,700 | 495.00 | 495.00 | 477.50 | 478.00 | 00:00:00 | | 2005-12-14 | 18,792,200 | 479.25 | 489.00 | 479.25 | 486.75 | 00:00:00 | | 2005-12-15 | 11,964,500 | 485.25 | 489.75 | 481.50 | 487.25 | 00:00:00 | | 2005-12-16 | 17,312,900 | 487.25 | 495.00 | 483.00 | 489.50 | 00:00:00 | | 2005-12-19 | 8,525,000 | 488.25 | 494.50 | 487.00 | 489.00 | 00:00:00 | | 2005-12-20 | 13,423,900 | 488.50 | 490.00 | 484.00 | 489.25 | 00:00:00 | | 2005-12-21 | 6,810,900 | 490.00 | 491.00 | 484.25 | 489.00 | 00:00:00 | | 2005-12-22 | 7,526,400 | 488.00 | 494.75 | 488.00 | 493.25 | 00:00:00 | | 2005-12-23 | 4,740,600 | 493.75 | 498.50 | 493.75 | 498.50 | 00:00:00 | | 2005-12-26 | 0 | 498.50 | 498.50 | 498.50 | 498.50 | 00:00:00 | | 2005-12-27 | 0 | 498.50 | 498.50 | 498.50 | 498.50 | 00:00:00 | | 2005-12-28 | 6,715,900 | 498.50 | 507.75 | 497.75 | 504.25 | 00:00:00 | | 2005-12-29 | 13,089,200 | 503.00 | 512.00 | 500.50 | 510.00 | 00:00:00 | | 2005-12-30 | 4,438,000 | 510.00 | 510.00 | 502.75 | 505.00 | 00:00:00 | | 2006-01-02 | 0 | 505.00 | 505.00 | 505.00 | 505.00 | 00:00:00 | | 2006-01-03 | 22,583,500 | 506.00 | 506.00 | 485.50 | 497.00 | 00:00:00 | | 2006-01-04 | 74,567,200 | 500.00 | 505.00 | 496.25 | 499.50 | 00:00:00 | | 2006-01-05 | 36,260,500 | 499.00 | 500.50 | 490.50 | 499.75 | 00:00:00 | | 2006-01-06 | 21,051,900 | 499.00 | 505.00 | 498.00 | 500.75 | 00:00:00 | | 2006-01-09 | 19,640,700 | 499.50 | 504.00 | 497.25 | 502.00 | 00:00:00 | | 2006-01-10 | 26,664,300 | 496.00 | 499.00 | 492.00 | 492.50 | 00:00:00 | | 2006-01-11 | 15,696,800 | 494.25 | 497.00 | 490.50 | 495.50 | 00:00:00 | | 2006-01-12 | 21,954,400 | 497.50 | 497.50 | 486.00 | 489.50 | 00:00:00 | | 2006-01-13 | 22,340,300 | 489.50 | 491.00 | 482.00 | 484.00 | 00:00:00 | | 2006-01-16 | 7,610,300 | 484.00 | 486.50 | 481.00 | 485.25 | 00:00:00 | | 2006-01-17 | 9,511,400 | 484.75 | 487.25 | 482.50 | 486.00 | 00:00:00 | | 2006-01-18 | 9,584,900 | 482.75 | 489.25 | 480.00 | 487.00 | 00:00:00 | | 2006-01-19 | 12,308,800 | 489.00 | 493.50 | 483.25 | 492.25 | 00:00:00 | | 2006-01-20 | 8,794,800 | 490.50 | 496.25 | 487.50 | 489.00 | 00:00:00 | | 2006-01-23 | 6,654,600 | 484.25 | 487.00 | 482.50 | 484.00 | 00:00:00 | | 2006-01-24 | 11,708,000 | 484.00 | 484.00 | 477.25 | 480.75 | 00:00:00 | | 2006-01-25 | 5,569,800 | 481.00 | 486.75 | 477.25 | 486.75 | 00:00:00 | | 2006-01-26 | 10,820,100 | 486.75 | 490.25 | 486.25 | 487.50 | 00:00:00 | | 2006-01-27 | 13,020,500 | 489.00 | 491.00 | 486.75 | 490.00 | 00:00:00 | | 2006-01-30 | 8,570,800 | 489.00 | 491.75 | 484.75 | 486.25 | 00:00:00 | | 2006-01-31 | 11,199,500 | 488.00 | 489.25 | 482.00 | 486.00 | 00:00:00 | | 2006-02-01 | 7,633,300 | 487.25 | 495.50 | 483.75 | 493.50 | 00:00:00 | | 2006-02-02 | 13,868,600 | 493.50 | 493.50 | 484.75 | 486.25 | 00:00:00 | | 2006-02-03 | 24,899,900 | 486.25 | 502.50 | 486.25 | 499.00 | 00:00:00 | | 2006-02-06 | 16,155,700 | 499.00 | 504.00 | 494.75 | 501.50 | 00:00:00 | | 2006-02-07 | 15,932,700 | 503.00 | 503.00 | 493.25 | 495.25 | 00:00:00 | | 2006-02-08 | 30,044,900 | 496.00 | 512.75 | 491.00 | 510.00 | 00:00:00 | | 2006-02-09 | 14,872,800 | 512.00 | 516.00 | 507.00 | 513.75 | 00:00:00 | | 2006-02-10 | 9,491,200 | 513.75 | 517.00 | 509.25 | 514.00 | 00:00:00 | | 2006-02-13 | 15,765,900 | 514.25 | 524.75 | 511.75 | 519.25 | 00:00:00 | | 2006-02-14 | 12,497,000 | 521.75 | 521.75 | 515.00 | 518.75 | 00:00:00 | | 2006-02-15 | 5,127,300 | 522.25 | 523.00 | 510.00 | 519.00 | 00:00:00 | | 2006-02-16 | 4,800,900 | 518.50 | 520.50 | 513.00 | 514.00 | 00:00:00 | | 2006-02-17 | 13,439,500 | 514.00 | 516.50 | 506.50 | 507.50 | 00:00:00 | | 2006-02-20 | 7,434,800 | 507.00 | 512.00 | 504.50 | 507.00 | 00:00:00 | | 2006-02-21 | 8,779,000 | 509.50 | 510.25 | 501.25 | 502.75 | 00:00:00 | | 2006-02-22 | 11,379,100 | 500.75 | 504.25 | 497.00 | 503.00 | 00:00:00 | | 2006-02-23 | 8,938,400 | 501.75 | 512.00 | 501.75 | 511.00 | 00:00:00 | | 2006-02-24 | 13,241,500 | 510.00 | 517.00 | 507.75 | 515.00 | 00:00:00 | | 2006-02-27 | 9,240,400 | 519.00 | 519.00 | 512.25 | 516.00 | 00:00:00 | | 2006-02-28 | 16,580,100 | 513.50 | 522.00 | 510.00 | 518.50 | 00:00:00 | | 2006-03-01 | 8,830,200 | 515.25 | 522.25 | 513.00 | 520.75 | 00:00:00 | | 2006-03-02 | 15,855,200 | 518.50 | 523.75 | 518.50 | 520.50 | 00:00:00 | | 2006-03-03 | 11,935,000 | 519.75 | 532.00 | 518.75 | 531.75 | 00:00:00 | | 2006-03-06 | 5,681,000 | 530.50 | 534.00 | 525.50 | 527.75 | 00:00:00 | | 2006-03-07 | 11,227,300 | 525.00 | 531.75 | 524.00 | 529.25 | 00:00:00 | | 2006-03-08 | 16,580,000 | 529.00 | 530.75 | 518.50 | 523.00 | 00:00:00 | | 2006-03-09 | 14,342,900 | 524.00 | 533.00 | 524.00 | 531.75 | 00:00:00 | | 2006-03-10 | 22,895,900 | 528.50 | 546.00 | 526.75 | 541.50 | 00:00:00 | | 2006-03-13 | 27,391,600 | 542.00 | 562.50 | 541.00 | 554.00 | 00:00:00 | | 2006-03-14 | 20,448,500 | 552.00 | 570.00 | 551.00 | 570.00 | 00:00:00 | | 2006-03-15 | 10,756,600 | 573.50 | 577.75 | 567.50 | 575.75 | 00:00:00 | | 2006-03-16 | 8,763,500 | 574.50 | 576.00 | 566.75 | 570.50 | 00:00:00 | | 2006-03-17 | 14,649,300 | 568.75 | 578.00 | 562.50 | 574.00 | 00:00:00 | | 2006-03-20 | 13,391,000 | 574.00 | 580.00 | 570.00 | 570.00 | 00:00:00 | | 2006-03-21 | 12,489,400 | 568.50 | 573.00 | 558.50 | 560.00 | 00:00:00 | | 2006-03-22 | 9,100,000 | 560.50 | 569.50 | 557.50 | 564.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
