Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:35:25 293.7 1,669,854 UT
16:29:47 293.4 1,897 AT
16:29:47 293.3 2,300 AT
16:29:47 293.3 493 AT
16:29:47 293.3 310 AT
16:29:47 293.3 5,000 AT
16:29:41 293.2 215 AT
16:29:40 293.2 90 AT
16:29:36 293.2 410 AT
16:29:35 293.2 434 AT
16:29:28 293.2 200 AT
16:29:28 293.2 27 AT
16:29:28 293.2 2,600 AT
16:29:28 293.2 1,822 AT
16:29:28 293.2 44 AT
16:29:28 293.2 614 AT
16:29:28 293.2 286 AT
16:29:21 293.2 68 AT
16:29:21 293.2 2,048 AT
16:29:21 293.2 650 AT
16:29:18 293.2 400 AT
16:29:00 293.2 650 AT
16:29:00 293.2 640 AT
16:29:00 293.2 631 AT
16:29:00 293.2 206 AT
16:28:55 293.2 500 AT
16:28:50 293.2 223 AT
16:28:50 293.2 2,100 AT
16:28:50 293.2 591 AT
16:28:50 293.2 652 AT
16:28:50 293.2 283 AT
16:28:48 293.2 300 AT
16:28:33 293.3 1,091 AT
16:28:33 293.3 1,520 AT
16:28:33 293.2 1,564 AT
16:28:33 293.2 2,060 AT
16:28:33 293.2 2,195 AT
16:27:45 293.1 10,220 AT
16:25:18 293.1 253 AT
16:25:18 293.1 5,680 AT
16:25:08 293.2 525 AT
16:25:08 293.2 2,151 AT
16:25:08 293.2 800 AT
16:25:08 293.2 1,046 AT
16:25:08 293.2 3,795 AT
16:25:08 293.2 3,051 AT
16:25:08 293.2 577 AT
16:25:07 293.2 1,563 AT
16:25:04 293.3 264 AT
16:23:44 293.4 1,397 AT
16:23:44 293.4 700 AT
16:22:10 293.4 1,127 AT
16:22:10 293.4 1,400 AT
16:22:10 293.4 183 AT
16:22:10 293.4 1,299 AT
16:21:43 293.2 1,909 AT
16:21:43 293.2 3,900 AT
16:21:43 293.2 4,000 AT
16:21:43 293.2 1,200 AT
16:21:43 293.2 607 AT
16:21:43 293.2 557 AT
16:21:43 293.2 1,619 AT
16:21:43 293.2 1,200 AT
16:20:55 293.15 711 NK
16:20:54 293.15 659 NK
16:20:29 293.2 700 AT
16:20:25 293.2 64 AT
16:20:24 293.2 317 AT
16:20:24 293.2 427 AT
16:20:24 293.2 1,675 AT
16:20:24 293.2 178 AT
16:20:24 293.2 1,833 AT
16:20:24 293.2 1,500 AT
16:18:55 293.1 1,800 AT
16:18:55 293.1 1,054 AT
16:18:55 293.1 1,227 AT
16:18:55 293.1 1,362 AT
16:18:55 293.1 35 AT
16:17:41 293.2 2,536 AT
16:17:41 293.2 2,500 AT
16:17:41 293.2 1,486 AT
16:17:30 293.1 3,697 AT
16:17:29 293.1 6,694 AT
16:17:29 293.1 153 AT
16:17:29 293.1 2,064 AT
16:17:29 293.1 236 AT
16:16:36 292.9 595 AT
16:16:14 292.9 800 AT
16:16:05 292.9 1,600 AT
16:15:32 292.9 1,500 AT
16:15:31 292.8 2,805 AT
16:15:31 292.8 178 AT
16:15:26 292.8 1,569 AT
16:15:26 292.8 1,764 AT
16:15:13 292.7 3,969 AT
16:15:13 292.7 1,500 AT
16:15:11 292.8 539 AT
16:11:18 292.6 575 AT
16:11:11 292.6 1,319 AT
16:11:11 292.6 2,134 AT
16:11:11 292.6 307 AT
16:11:11 292.6 1,178 AT
16:11:11 292.6 2,041 AT
16:10:53 292.5 682 AT
16:10:53 292.5 602 AT
16:10:53 292.5 1,431 AT
16:10:43 292.5 350 AT
16:10:43 292.5 1,601 AT
16:10:43 292.5 277 AT
16:10:34 292.5 100 AT
16:10:34 292.5 500 AT
16:10:34 292.5 23 AT
16:10:34 292.5 1,660 AT
16:10:34 292.5 43 AT
16:10:34 292.5 1,017 AT
16:10:34 292.5 657 AT
16:10:34 292.5 1,270 AT
16:10:34 292.5 700 AT
16:10:34 292.5 2,010 AT
16:10:24 292.5 452 AT
16:10:05 292.5 603 AT
16:10:04 292.5 470 AT
16:10:04 292.5 1,307 AT
16:10:04 292.5 2,410 AT
16:10:04 292.5 148 AT
16:10:04 292.5 2,182 AT
16:10:04 292.5 10,000 AT
16:09:54 292.6 400 AT
16:09:53 292.6 900 AT
16:09:53 292.5 121 AT
16:09:53 292.5 1,200 AT
16:09:53 292.5 1,400 AT
16:09:53 292.5 3,100 AT
16:09:53 292.5 1,200 AT
16:09:53 292.5 1,270 AT
16:09:53 292.5 13,167 AT
16:09:53 292.5 2,323 AT
16:09:53 292.5 5,510 AT
16:09:53 292.5 2,016 AT
16:09:53 292.5 500 AT
16:09:53 292.5 2,177 AT
16:09:53 292.5 6,016 AT
16:09:43 292.5 9,821 AT
16:09:43 292.5 2,586 AT
16:09:43 292.5 3,100 AT
16:09:43 292.5 500 AT
16:09:43 292.5 800 AT
16:09:43 292.5 2,400 AT
16:09:43 292.5 793 AT
16:09:32 292.8 1,210 AT
16:09:32 292.8 1,496 AT
16:09:31 292.8 2,107 AT
16:09:31 292.8 3,220 AT
16:09:31 292.8 93 AT
16:09:30 292.8 463 AT
16:09:30 292.8 559 AT
16:09:30 292.8 6,410 AT
16:09:30 292.8 330 AT
16:09:27 292.6 20 AT
16:09:17 292.7 2,782 AT
16:09:17 292.8 1,200 AT
16:09:17 292.8 5,195 AT
16:09:00 292.8 368 AT
16:09:00 292.8 1,582 AT
16:09:00 292.8 1,950 AT
16:09:00 292.8 1,337 AT
16:09:00 292.8 1,083 AT
16:09:00 292.8 496 AT
16:08:58 292.8 2,300 AT
16:08:58 292.8 2,500 AT
16:08:52 292.9 1,000 AT
16:08:40 292.9 436 AT
16:08:39 292.9 1,950 AT
16:08:39 292.9 1,552 AT
16:08:39 292.9 374 AT
16:08:39 292.9 325 AT
16:08:35 292.9 9,163 AT
16:08:35 292.9 1,100 AT
16:08:33 292.9 1,600 AT
16:08:33 292.9 500 AT
16:08:29 293 1,200 AT
16:08:08 293 1,295 AT
16:08:08 293 552 AT
16:07:39 293 748 AT
16:07:39 293 1,099 AT
16:07:32 293.05 1,318 NK
16:07:24 293 2,054 AT
16:07:24 293 462 AT
16:07:24 293 221 AT
16:07:24 293 221 AT
16:07:12 293 229 AT
16:07:12 293 229 AT
16:07:12 293 1,479 AT
16:06:34 293 4,501 AT
16:06:14 293.1 637 AT
16:06:14 293.1 500 AT
16:06:14 293.1 546 AT
16:06:14 293.1 204 AT
16:06:04 293.1 1,196 AT
16:06:04 293.1 504 AT
16:04:49 293.295 68 NT
16:02:31 293.2 94 AT
16:02:31 293.2 82 AT
16:01:26 293.2 1,618 AT
16:01:26 293.2 660 AT
16:01:26 293.2 2,399 AT
16:01:26 293.2 1,853 AT
16:00:41 293 703 AT
16:00:41 293 2,100 AT
16:00:41 293 1,200 AT
16:00:41 293 1,200 AT
16:00:41 293 1,200 AT
16:00:21 293.2 492 AT
16:00:21 293.2 81 AT
16:00:21 293.2 1,200 AT
16:00:21 293.2 519 AT
16:00:21 293.2 1,171 AT
16:00:21 293.2 210 AT
16:00:21 293.2 1,700 AT
16:00:21 293.2 2,500 AT
16:00:21 293.2 1,200 AT
15:59:49 293.3 3,362 AT
15:59:49 293.3 588 AT
15:59:49 293.3 1,498 AT
15:59:49 293.3 729 AT
15:59:40 293.25 1,210 NK
15:59:06 293.3 694 AT
15:59:06 293.3 1,846 AT
15:58:43 293.4 2,504 AT
15:58:43 293.4 4,592 AT
15:58:40 293.4 572 AT
15:58:40 293.4 564 AT
15:58:40 293.4 1,039 AT
15:58:40 293.4 1,061 AT
15:58:40 293.4 5,452 AT
15:58:40 293.4 5,886 AT
15:58:40 293.4 4,709 AT
15:58:15 293.7 10,000 AT
15:58:15 293.7 1,300 AT
15:58:15 293.7 561 AT
15:58:15 293.7 1,337 AT
15:58:15 293.7 1,103 AT
15:57:33 293.8 574 AT
15:57:33 293.8 1,900 AT
15:57:33 293.8 596 AT
15:57:33 293.8 1,668 AT
15:57:33 293.8 94 AT
15:57:33 293.8 1,965 AT
15:57:33 293.8 259 AT

MORRISON(WM.)SUPERMARKETS PLCMRW

293.70.00(0.00%)
Bid / Ask 293.7 - 293.8
Open 294
Prev close 293.7
Volume 5,922,350
Day range 292.5 - 295
52w range 233.50 - 302.60
as of 16:35:25

Advertisement

Share price: MORRISON(WM.)SUPERMARKETS PLC | MRW | ,MRW.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.