|
 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 | | 2006-09-06 | 7,001,100 | 602.00 | 605.50 | 594.50 | 595.00 | 00:00:00 | | 2006-09-07 | 4,438,500 | 595.00 | 598.50 | 590.50 | 593.50 | 00:00:00 | | 2006-09-08 | 16,855,800 | 597.50 | 598.00 | 591.00 | 597.00 | 00:00:00 | | 2006-09-11 | 5,312,300 | 598.00 | 600.00 | 588.50 | 592.00 | 00:00:00 | | 2006-09-12 | 8,025,700 | 595.00 | 596.00 | 590.50 | 595.50 | 00:00:00 | | 2006-09-13 | 19,066,000 | 599.00 | 617.00 | 596.00 | 611.00 | 00:00:00 | | 2006-09-14 | 13,389,200 | 609.50 | 620.00 | 608.00 | 613.00 | 00:00:00 | | 2006-09-15 | 10,018,500 | 615.00 | 624.00 | 613.00 | 624.00 | 00:00:00 | | 2006-09-18 | 11,191,100 | 628.50 | 637.00 | 623.00 | 626.00 | 00:00:00 | | 2006-09-19 | 10,755,800 | 624.50 | 624.50 | 617.50 | 618.50 | 00:00:00 | | 2006-09-20 | 7,267,000 | 620.50 | 628.50 | 617.50 | 627.50 | 00:00:00 | | 2006-09-21 | 7,632,800 | 625.50 | 637.00 | 624.50 | 633.50 | 00:00:00 | | 2006-09-22 | 9,308,300 | 627.50 | 631.00 | 622.00 | 629.50 | 00:00:00 | | 2006-09-25 | 23,859,000 | 632.50 | 634.00 | 625.50 | 627.50 | 00:00:00 | | 2006-09-26 | 9,911,300 | 629.00 | 635.50 | 625.50 | 634.00 | 00:00:00 | | 2006-09-27 | 12,712,400 | 634.50 | 646.00 | 634.50 | 644.50 | 00:00:00 | | 2006-09-28 | 11,451,100 | 642.50 | 643.50 | 634.50 | 642.50 | 00:00:00 | | 2006-09-29 | 15,344,100 | 643.00 | 646.50 | 640.00 | 642.50 | 00:00:00 | | 2006-10-02 | 8,783,300 | 641.50 | 642.50 | 633.50 | 636.00 | 00:00:00 | | 2006-10-03 | 8,903,700 | 633.50 | 637.00 | 628.50 | 636.00 | 00:00:00 | | 2006-10-04 | 11,665,000 | 637.00 | 653.00 | 634.00 | 652.50 | 00:00:00 | | 2006-10-05 | 14,906,000 | 655.50 | 659.00 | 642.50 | 650.00 | 00:00:00 | | 2006-10-06 | 8,856,000 | 652.50 | 657.00 | 646.00 | 654.00 | 00:00:00 | | 2006-10-09 | 10,141,600 | 651.50 | 665.00 | 650.00 | 662.50 | 00:00:00 | | 2006-10-10 | 6,826,700 | 662.50 | 665.50 | 655.00 | 664.50 | 00:00:00 | | 2006-10-11 | 24,477,000 | 663.00 | 665.50 | 655.00 | 659.00 | 00:00:00 | | 2006-10-12 | 15,484,100 | 660.50 | 668.50 | 658.00 | 668.00 | 00:00:00 | | 2006-10-13 | 13,777,200 | 666.00 | 668.50 | 656.50 | 660.00 | 00:00:00 | | 2006-10-16 | 7,603,000 | 662.00 | 662.00 | 651.00 | 651.50 | 00:00:00 | | 2006-10-17 | 7,660,600 | 653.00 | 653.00 | 643.50 | 646.50 | 00:00:00 | | 2006-10-18 | 4,508,400 | 647.00 | 655.00 | 644.50 | 650.50 | 00:00:00 | | 2006-10-19 | 6,153,600 | 649.00 | 650.00 | 642.00 | 645.00 | 00:00:00 | | 2006-10-20 | 6,112,500 | 642.50 | 647.50 | 640.00 | 646.00 | 00:00:00 | | 2006-10-23 | 7,749,100 | 650.50 | 651.50 | 642.50 | 647.50 | 00:00:00 | | 2006-10-24 | 10,044,800 | 649.00 | 661.50 | 646.50 | 656.00 | 00:00:00 | | 2006-10-25 | 8,626,200 | 654.50 | 665.50 | 654.50 | 664.00 | 00:00:00 | | 2006-10-26 | 6,458,100 | 666.50 | 667.00 | 661.00 | 665.50 | 00:00:00 | | 2006-10-27 | 8,482,700 | 667.00 | 669.50 | 659.50 | 665.00 | 00:00:00 | | 2006-10-30 | 8,578,800 | 660.50 | 662.50 | 651.00 | 655.00 | 00:00:00 | | 2006-10-31 | 11,133,200 | 655.50 | 656.50 | 647.50 | 656.50 | 00:00:00 | | 2006-11-01 | 8,651,200 | 651.50 | 661.00 | 651.00 | 654.00 | 00:00:00 | | 2006-11-02 | 9,196,600 | 653.00 | 657.50 | 647.50 | 657.50 | 00:00:00 | | 2006-11-03 | 14,398,500 | 658.00 | 660.50 | 652.00 | 656.50 | 00:00:00 | | 2006-11-06 | 14,105,000 | 658.00 | 659.00 | 649.00 | 656.50 | 00:00:00 | | 2006-11-07 | 48,247,600 | 670.00 | 705.50 | 664.00 | 698.00 | 00:00:00 | | 2006-11-08 | 47,263,900 | 695.00 | 716.50 | 694.00 | 707.50 | 00:00:00 | | 2006-11-09 | 15,373,200 | 705.00 | 710.50 | 695.00 | 702.00 | 00:00:00 | | 2006-11-10 | 19,533,400 | 703.00 | 709.00 | 698.00 | 702.00 | 00:00:00 | | 2006-11-13 | 4,202,700 | 706.00 | 707.00 | 698.00 | 701.50 | 00:00:00 | | 2006-11-14 | 7,214,400 | 700.50 | 707.00 | 697.00 | 699.50 | 00:00:00 | | 2006-11-15 | 6,278,000 | 698.50 | 700.50 | 694.00 | 696.00 | 00:00:00 | | 2006-11-16 | 5,264,200 | 697.50 | 699.00 | 693.00 | 698.50 | 00:00:00 | | 2006-11-17 | 6,913,900 | 701.00 | 701.50 | 692.00 | 695.00 | 00:00:00 | | 2006-11-20 | 5,252,700 | 691.00 | 696.50 | 687.50 | 694.50 | 00:00:00 | | 2006-11-21 | 4,734,300 | 696.00 | 696.00 | 690.00 | 692.50 | 00:00:00 | | 2006-11-22 | 13,068,000 | 690.50 | 694.50 | 683.50 | 687.00 | 00:00:00 | | 2006-11-23 | 8,152,900 | 691.00 | 691.50 | 680.00 | 687.00 | 00:00:00 | | 2006-11-24 | 9,108,400 | 687.00 | 689.50 | 675.50 | 685.50 | 00:00:00 | | 2006-11-27 | 22,015,300 | 680.50 | 696.50 | 680.50 | 685.00 | 00:00:00 | | 2006-11-28 | 12,656,500 | 686.00 | 690.00 | 680.50 | 681.50 | 00:00:00 | | 2006-11-29 | 8,542,700 | 681.00 | 688.00 | 681.00 | 686.00 | 00:00:00 | | 2006-11-30 | 11,033,100 | 687.50 | 695.00 | 680.00 | 683.00 | 00:00:00 | | 2006-12-01 | 11,908,500 | 685.00 | 689.50 | 669.50 | 676.00 | 00:00:00 | | 2006-12-04 | 6,537,200 | 676.00 | 682.00 | 671.00 | 676.50 | 00:00:00 | | 2006-12-05 | 22,603,900 | 675.00 | 681.00 | 667.50 | 675.50 | 00:00:00 | | 2006-12-06 | 7,588,200 | 675.50 | 683.50 | 669.00 | 672.00 | 00:00:00 | | 2006-12-07 | 6,201,400 | 669.00 | 679.00 | 669.00 | 676.00 | 00:00:00 | | 2006-12-08 | 8,207,400 | 672.00 | 679.50 | 671.50 | 679.00 | 00:00:00 | | 2006-12-11 | 7,613,000 | 681.00 | 686.50 | 678.00 | 684.50 | 00:00:00 | | 2006-12-12 | 17,041,800 | 687.00 | 703.00 | 682.00 | 697.00 | 00:00:00 | | 2006-12-13 | 9,341,500 | 694.00 | 706.00 | 694.00 | 705.50 | 00:00:00 | | 2006-12-14 | 4,405,900 | 703.50 | 707.00 | 700.50 | 707.00 | 00:00:00 | | 2006-12-15 | 9,507,800 | 705.50 | 712.00 | 701.50 | 709.50 | 00:00:00 | | 2006-12-18 | 5,846,100 | 706.50 | 714.50 | 706.00 | 714.00 | 00:00:00 | | 2006-12-19 | 9,792,100 | 713.50 | 723.00 | 708.00 | 711.50 | 00:00:00 | | 2006-12-20 | 5,448,400 | 714.00 | 716.00 | 701.50 | 702.00 | 00:00:00 | | 2006-12-21 | 9,982,500 | 700.00 | 716.00 | 700.00 | 714.00 | 00:00:00 | | 2006-12-22 | 2,591,900 | 715.50 | 723.00 | 715.00 | 721.00 | 00:00:00 | | 2006-12-25 | 0 | 721.00 | 721.00 | 721.00 | 721.00 | 00:00:00 | | 2006-12-26 | 0 | 721.00 | 721.00 | 721.00 | 721.00 | 00:00:00 | | 2006-12-27 | 2,313,400 | 720.00 | 722.50 | 716.00 | 719.00 | 00:00:00 | | 2006-12-28 | 2,141,400 | 721.50 | 725.00 | 718.00 | 720.50 | 00:00:00 | | 2006-12-29 | 2,194,700 | 721.00 | 722.00 | 713.00 | 717.00 | 00:00:00 | | 2007-01-01 | 0 | 717.00 | 717.00 | 717.00 | 717.00 | 00:00:00 | | 2007-01-02 | 7,884,300 | 718.00 | 734.50 | 717.00 | 730.50 | 00:00:00 | | 2007-01-03 | 14,037,000 | 730.00 | 737.00 | 728.00 | 736.00 | 00:00:00 | | 2007-01-04 | 26,427,500 | 734.00 | 750.00 | 732.50 | 736.50 | 00:00:00 | | 2007-01-05 | 8,861,200 | 732.00 | 739.00 | 730.50 | 734.00 | 00:00:00 | | 2007-01-08 | 15,066,900 | 734.00 | 739.50 | 723.00 | 725.00 | 00:00:00 | | 2007-01-09 | 85,905,200 | 705.00 | 721.50 | 692.50 | 696.00 | 00:00:00 | | 2007-01-10 | 67,427,900 | 688.50 | 697.00 | 683.00 | 688.00 | 00:00:00 | | 2007-01-11 | 21,751,600 | 687.00 | 689.50 | 670.00 | 683.50 | 00:00:00 | | 2007-01-12 | 13,880,400 | 681.50 | 692.50 | 681.50 | 690.00 | 00:00:00 | | 2007-01-15 | 6,853,000 | 689.50 | 696.50 | 689.00 | 692.00 | 00:00:00 | | 2007-01-16 | 13,341,500 | 690.00 | 691.50 | 678.00 | 680.00 | 00:00:00 | | 2007-01-17 | 11,263,800 | 678.00 | 679.00 | 668.00 | 671.00 | 00:00:00 | | 2007-01-18 | 23,768,200 | 674.00 | 684.00 | 673.00 | 678.00 | 00:00:00 | | 2007-01-19 | 8,197,700 | 676.00 | 679.00 | 671.00 | 673.00 | 00:00:00 | | 2007-01-22 | 10,397,800 | 677.00 | 678.00 | 667.00 | 670.00 | 00:00:00 | | 2007-01-23 | 13,050,300 | 674.00 | 682.50 | 674.00 | 681.50 | 00:00:00 | | 2007-01-24 | 16,824,700 | 686.00 | 695.00 | 683.50 | 692.50 | 00:00:00 | | 2007-01-25 | 9,058,200 | 693.00 | 697.50 | 685.50 | 685.50 | 00:00:00 | | 2007-01-26 | 6,432,600 | 683.50 | 689.00 | 681.50 | 682.50 | 00:00:00 | | 2007-01-29 | 10,578,500 | 685.00 | 688.00 | 677.50 | 678.00 | 00:00:00 | | 2007-01-30 | 6,092,600 | 678.00 | 683.50 | 675.00 | 678.00 | 00:00:00 | | 2007-01-31 | 10,057,900 | 676.00 | 680.50 | 672.50 | 676.00 | 00:00:00 | | 2007-02-01 | 12,684,900 | 680.50 | 691.00 | 679.50 | 689.00 | 00:00:00 | | 2007-02-02 | 35,247,900 | 686.00 | 720.00 | 686.00 | 717.50 | 00:00:00 | | 2007-02-05 | 6,707,900 | 713.00 | 715.00 | 705.50 | 706.50 | 00:00:00 | | 2007-02-06 | 8,323,000 | 706.50 | 711.50 | 704.00 | 705.50 | 00:00:00 | | 2007-02-07 | 8,085,900 | 709.50 | 719.00 | 703.00 | 713.50 | 00:00:00 | | 2007-02-08 | 10,000,800 | 705.00 | 708.00 | 698.00 | 702.00 | 00:00:00 | | 2007-02-09 | 5,742,200 | 708.50 | 709.50 | 700.00 | 705.50 | 00:00:00 | | 2007-02-12 | 3,572,800 | 700.00 | 703.50 | 696.50 | 699.50 | 00:00:00 | | 2007-02-13 | 10,871,500 | 701.50 | 701.50 | 686.50 | 688.00 | 00:00:00 | | 2007-02-14 | 5,531,700 | 691.00 | 698.00 | 687.50 | 697.50 | 00:00:00 | | 2007-02-15 | 13,783,200 | 698.00 | 698.50 | 688.50 | 693.50 | 00:00:00 | | 2007-02-16 | 8,331,400 | 695.00 | 698.50 | 691.00 | 692.50 | 00:00:00 | | 2007-02-19 | 3,596,800 | 692.50 | 696.00 | 689.00 | 694.00 | 00:00:00 | | 2007-02-20 | 5,801,300 | 694.00 | 695.50 | 685.00 | 687.00 | 00:00:00 | | 2007-02-21 | 8,119,900 | 686.50 | 692.00 | 685.00 | 685.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
