|
 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 | | 2006-03-22 | 9,100,000 | 560.50 | 569.50 | 557.50 | 564.00 | 00:00:00 | | 2006-03-23 | 14,581,100 | 563.50 | 563.50 | 550.50 | 551.00 | 00:00:00 | | 2006-03-24 | 14,565,500 | 552.00 | 572.00 | 552.00 | 571.50 | 00:00:00 | | 2006-03-27 | 11,751,800 | 569.00 | 572.00 | 561.50 | 562.50 | 00:00:00 | | 2006-03-28 | 18,885,400 | 559.50 | 565.00 | 550.00 | 550.00 | 00:00:00 | | 2006-03-29 | 17,996,000 | 548.00 | 559.50 | 547.50 | 558.50 | 00:00:00 | | 2006-03-30 | 17,685,300 | 558.00 | 562.00 | 553.00 | 553.00 | 00:00:00 | | 2006-03-31 | 17,011,900 | 552.00 | 565.50 | 552.00 | 556.50 | 00:00:00 | | 2006-04-03 | 9,041,000 | 556.50 | 564.00 | 554.00 | 556.00 | 00:00:00 | | 2006-04-04 | 14,175,300 | 555.50 | 564.50 | 553.00 | 564.50 | 00:00:00 | | 2006-04-05 | 7,410,800 | 563.00 | 564.50 | 559.00 | 561.50 | 00:00:00 | | 2006-04-06 | 12,093,700 | 562.00 | 570.50 | 560.50 | 563.50 | 00:00:00 | | 2006-04-07 | 13,418,100 | 563.00 | 571.50 | 561.00 | 564.50 | 00:00:00 | | 2006-04-10 | 5,679,500 | 569.00 | 569.00 | 562.50 | 564.00 | 00:00:00 | | 2006-04-11 | 39,562,700 | 581.50 | 594.00 | 580.00 | 586.00 | 00:00:00 | | 2006-04-12 | 11,094,100 | 586.00 | 592.50 | 580.50 | 589.00 | 00:00:00 | | 2006-04-13 | 8,191,300 | 587.00 | 591.00 | 583.50 | 589.00 | 00:00:00 | | 2006-04-14 | 0 | 589.00 | 589.00 | 589.00 | 589.00 | 00:00:00 | | 2006-04-17 | 0 | 589.00 | 589.00 | 589.00 | 589.00 | 00:00:00 | | 2006-04-18 | 9,398,300 | 586.00 | 591.00 | 585.00 | 586.00 | 00:00:00 | | 2006-04-19 | 20,761,200 | 590.00 | 593.00 | 584.50 | 591.50 | 00:00:00 | | 2006-04-20 | 11,359,400 | 590.50 | 595.50 | 589.00 | 592.00 | 00:00:00 | | 2006-04-21 | 8,326,200 | 593.00 | 595.50 | 591.00 | 592.50 | 00:00:00 | | 2006-04-24 | 7,573,900 | 589.50 | 597.00 | 586.50 | 594.50 | 00:00:00 | | 2006-04-25 | 6,075,900 | 594.00 | 598.00 | 590.50 | 591.50 | 00:00:00 | | 2006-04-26 | 5,217,300 | 592.00 | 600.50 | 591.00 | 594.50 | 00:00:00 | | 2006-04-27 | 9,563,100 | 595.00 | 595.00 | 589.00 | 590.00 | 00:00:00 | | 2006-04-28 | 8,023,400 | 590.00 | 590.00 | 583.50 | 585.50 | 00:00:00 | | 2006-05-01 | 0 | 585.50 | 585.50 | 585.50 | 585.50 | 00:00:00 | | 2006-05-02 | 5,680,800 | 583.50 | 592.50 | 583.00 | 592.00 | 00:00:00 | | 2006-05-03 | 24,068,200 | 591.00 | 600.00 | 589.00 | 595.50 | 00:00:00 | | 2006-05-04 | 12,997,500 | 595.00 | 602.50 | 587.00 | 600.00 | 00:00:00 | | 2006-05-05 | 15,952,100 | 599.00 | 620.00 | 599.00 | 620.00 | 00:00:00 | | 2006-05-08 | 12,194,000 | 623.00 | 628.50 | 616.00 | 620.00 | 00:00:00 | | 2006-05-09 | 8,907,300 | 623.00 | 631.00 | 616.00 | 627.00 | 00:00:00 | | 2006-05-10 | 10,344,600 | 628.50 | 634.50 | 623.00 | 632.00 | 00:00:00 | | 2006-05-11 | 105,621,200 | 630.50 | 631.50 | 611.00 | 611.00 | 00:00:00 | | 2006-05-12 | 13,610,800 | 610.00 | 613.00 | 598.00 | 606.00 | 00:00:00 | | 2006-05-15 | 19,109,100 | 605.00 | 605.00 | 590.82 | 596.00 | 00:00:00 | | 2006-05-16 | 10,802,100 | 595.00 | 603.29 | 593.05 | 596.00 | 00:00:00 | | 2006-05-17 | 15,044,900 | 597.00 | 620.76 | 586.50 | 587.00 | 00:00:00 | | 2006-05-18 | 18,132,200 | 587.50 | 593.00 | 572.72 | 577.50 | 00:00:00 | | 2006-05-19 | 15,106,200 | 575.50 | 596.00 | 572.45 | 575.00 | 00:00:00 | | 2006-05-22 | 14,810,400 | 575.00 | 587.00 | 566.00 | 567.00 | 00:00:00 | | 2006-05-23 | 86,386,200 | 559.00 | 559.00 | 517.50 | 549.00 | 00:00:00 | | 2006-05-24 | 24,968,700 | 546.00 | 565.87 | 538.85 | 540.00 | 00:00:00 | | 2006-05-25 | 11,819,800 | 541.50 | 551.50 | 539.50 | 547.50 | 00:00:00 | | 2006-05-26 | 13,489,200 | 552.50 | 558.48 | 542.05 | 555.50 | 00:00:00 | | 2006-05-29 | 0 | 555.50 | 555.50 | 555.50 | 555.50 | 00:00:00 | | 2006-05-30 | 9,071,400 | 555.50 | 555.50 | 543.00 | 546.00 | 00:00:00 | | 2006-05-31 | 13,184,800 | 537.00 | 554.00 | 528.00 | 543.00 | 00:00:00 | | 2006-06-01 | 17,255,200 | 536.50 | 555.70 | 533.05 | 552.00 | 00:00:00 | | 2006-06-02 | 9,506,500 | 558.00 | 574.00 | 552.00 | 560.00 | 00:00:00 | | 2006-06-05 | 8,953,300 | 560.00 | 562.00 | 548.50 | 549.50 | 00:00:00 | | 2006-06-06 | 7,191,300 | 546.00 | 548.55 | 540.90 | 543.50 | 00:00:00 | | 2006-06-07 | 8,051,800 | 545.50 | 550.00 | 539.87 | 546.50 | 00:00:00 | | 2006-06-08 | 9,076,300 | 538.00 | 546.85 | 535.75 | 538.50 | 00:00:00 | | 2006-06-09 | 7,298,900 | 541.00 | 552.12 | 538.50 | 550.00 | 00:00:00 | | 2006-06-12 | 3,055,200 | 548.00 | 557.20 | 544.80 | 546.00 | 00:00:00 | | 2006-06-13 | 11,481,700 | 533.00 | 544.50 | 533.00 | 544.50 | 00:00:00 | | 2006-06-14 | 6,509,200 | 542.50 | 552.20 | 540.00 | 548.00 | 00:00:00 | | 2006-06-15 | 9,101,000 | 549.00 | 556.16 | 547.05 | 554.50 | 00:00:00 | | 2006-06-16 | 25,919,900 | 559.50 | 582.60 | 559.57 | 573.00 | 00:00:00 | | 2006-06-19 | 11,711,100 | 576.00 | 581.00 | 569.50 | 575.00 | 00:00:00 | | 2006-06-20 | 3,717,300 | 572.50 | 575.00 | 565.05 | 570.00 | 00:00:00 | | 2006-06-21 | 11,710,700 | 568.00 | 572.48 | 558.80 | 566.50 | 00:00:00 | | 2006-06-22 | 5,570,000 | 575.00 | 575.00 | 560.00 | 566.00 | 00:00:00 | | 2006-06-23 | 7,429,400 | 564.00 | 569.15 | 563.35 | 566.00 | 00:00:00 | | 2006-06-26 | 12,084,800 | 567.50 | 581.35 | 564.88 | 578.00 | 00:00:00 | | 2006-06-27 | 13,611,400 | 583.50 | 585.50 | 572.00 | 575.00 | 00:00:00 | | 2006-06-28 | 6,123,600 | 568.00 | 579.98 | 568.55 | 577.50 | 00:00:00 | | 2006-06-29 | 14,442,600 | 581.50 | 587.50 | 575.50 | 587.50 | 00:00:00 | | 2006-06-30 | 13,378,900 | 590.00 | 594.00 | 584.00 | 587.00 | 00:00:00 | | 2006-07-03 | 15,434,800 | 589.50 | 590.00 | 580.50 | 587.00 | 00:00:00 | | 2006-07-04 | 11,191,500 | 585.00 | 599.00 | 585.00 | 598.00 | 00:00:00 | | 2006-07-05 | 7,465,900 | 592.50 | 598.00 | 585.50 | 590.00 | 00:00:00 | | 2006-07-06 | 6,847,100 | 590.00 | 594.00 | 587.00 | 589.00 | 00:00:00 | | 2006-07-07 | 35,628,100 | 587.00 | 589.00 | 579.50 | 580.50 | 00:00:00 | | 2006-07-10 | 10,752,000 | 577.50 | 586.00 | 577.50 | 583.00 | 00:00:00 | | 2006-07-11 | 31,966,800 | 575.00 | 589.50 | 573.00 | 585.00 | 00:00:00 | | 2006-07-12 | 8,849,100 | 587.50 | 588.50 | 578.00 | 583.00 | 00:00:00 | | 2006-07-13 | 5,609,600 | 580.50 | 580.50 | 569.00 | 573.50 | 00:00:00 | | 2006-07-14 | 13,911,800 | 573.00 | 576.00 | 567.00 | 568.00 | 00:00:00 | | 2006-07-17 | 6,808,400 | 567.00 | 571.00 | 559.00 | 567.00 | 00:00:00 | | 2006-07-18 | 6,922,100 | 567.00 | 575.00 | 567.00 | 571.00 | 00:00:00 | | 2006-07-19 | 11,256,600 | 574.00 | 579.50 | 571.00 | 579.00 | 00:00:00 | | 2006-07-20 | 8,399,700 | 585.00 | 586.00 | 577.00 | 583.00 | 00:00:00 | | 2006-07-21 | 7,772,600 | 580.00 | 583.50 | 573.00 | 576.00 | 00:00:00 | | 2006-07-24 | 5,557,500 | 576.00 | 587.00 | 573.50 | 585.50 | 00:00:00 | | 2006-07-25 | 14,013,800 | 585.50 | 591.00 | 583.50 | 589.00 | 00:00:00 | | 2006-07-26 | 15,182,600 | 588.00 | 596.00 | 588.00 | 590.00 | 00:00:00 | | 2006-07-27 | 11,136,700 | 590.00 | 598.50 | 589.50 | 597.50 | 00:00:00 | | 2006-07-28 | 7,677,900 | 597.00 | 599.50 | 590.00 | 598.00 | 00:00:00 | | 2006-07-31 | 7,991,800 | 595.50 | 600.00 | 589.00 | 596.50 | 00:00:00 | | 2006-08-01 | 5,187,900 | 594.00 | 598.00 | 589.00 | 591.00 | 00:00:00 | | 2006-08-02 | 7,221,900 | 592.50 | 600.00 | 591.00 | 597.50 | 00:00:00 | | 2006-08-03 | 0 | 597.50 | 597.50 | 597.50 | 597.50 | 00:00:00 | | 2006-08-04 | 7,805,800 | 582.00 | 582.50 | 573.00 | 579.50 | 00:00:00 | | 2006-08-07 | 5,312,100 | 576.00 | 581.00 | 571.50 | 577.50 | 00:00:00 | | 2006-08-08 | 7,951,200 | 580.50 | 582.00 | 571.50 | 575.00 | 00:00:00 | | 2006-08-09 | 7,111,600 | 574.00 | 579.50 | 571.50 | 575.50 | 00:00:00 | | 2006-08-10 | 12,432,200 | 572.00 | 573.50 | 565.00 | 569.50 | 00:00:00 | | 2006-08-11 | 7,214,900 | 571.50 | 574.00 | 569.00 | 572.00 | 00:00:00 | | 2006-08-14 | 7,713,900 | 574.00 | 578.50 | 568.00 | 572.50 | 00:00:00 | | 2006-08-15 | 8,981,200 | 570.00 | 575.00 | 566.50 | 572.50 | 00:00:00 | | 2006-08-16 | 18,492,900 | 571.00 | 585.00 | 569.50 | 581.50 | 00:00:00 | | 2006-08-17 | 8,592,200 | 584.50 | 590.00 | 580.00 | 588.50 | 00:00:00 | | 2006-08-18 | 10,824,800 | 590.50 | 597.50 | 588.50 | 590.00 | 00:00:00 | | 2006-08-21 | 7,198,800 | 589.00 | 595.00 | 586.00 | 590.00 | 00:00:00 | | 2006-08-22 | 3,652,100 | 589.50 | 594.00 | 583.50 | 589.50 | 00:00:00 | | 2006-08-23 | 3,979,000 | 592.00 | 592.50 | 587.00 | 588.50 | 00:00:00 | | 2006-08-24 | 7,206,200 | 588.50 | 591.50 | 583.50 | 591.50 | 00:00:00 | | 2006-08-25 | 2,291,100 | 590.00 | 594.00 | 587.50 | 590.00 | 00:00:00 | | 2006-08-28 | 0 | 590.00 | 590.00 | 590.00 | 590.00 | 00:00:00 | | 2006-08-29 | 3,193,400 | 592.50 | 594.00 | 587.00 | 588.00 | 00:00:00 | | 2006-08-30 | 3,751,500 | 587.50 | 595.50 | 585.50 | 595.00 | 00:00:00 | | 2006-08-31 | 4,403,800 | 595.00 | 596.50 | 590.50 | 592.50 | 00:00:00 | | 2006-09-01 | 9,829,300 | 591.50 | 606.00 | 591.50 | 605.00 | 00:00:00 | | 2006-09-04 | 6,184,200 | 604.00 | 608.00 | 600.50 | 605.50 | 00:00:00 | | 2006-09-05 | 6,564,800 | 608.00 | 608.00 | 600.00 | 603.00 | 00:00:00 | | 2006-09-06 | 7,001,100 | 602.00 | 605.50 | 594.50 | 595.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
