Marks and Spencer Group (QX) (MAKSF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.13636363636 | 4.4 | 4.4 | 4.35 | 2974 | 4.3915924 | CS |
| 4 | 0.2499 | 6.09497329333 | 4.1001 | 4.48 | 4.1001 | 2228 | 4.35906902 | CS |
| 12 | -0.2695 | -5.8339647148 | 4.6195 | 4.6195 | 3.8 | 10037 | 4.31561307 | CS |
| 26 | -0.55 | -11.2244897959 | 4.9 | 5.3 | 3.8 | 12615 | 4.75106068 | CS |
| 52 | 0.99 | 29.4642857143 | 3.36 | 5.3 | 2.86 | 7484 | 4.51688594 | CS |
| 156 | 2.25 | 107.142857143 | 2.1 | 5.3 | 1.02 | 6999 | 2.99895597 | CS |
| 260 | 3.35 | 335 | 1 | 5.3 | 0.86 | 17660 | 1.8761716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1742506200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1742419800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1742333400 | 4.35 | -0.05 | -1.14 | 4.35 | 4.35 | 4.35 | 1000 |
| 1742246880 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1741987680 | 4.4 | -0.08 | -1.79 | 4.4 | 4.4 | 4.4 | 4947 |
| 1741901340 | 4.48 | 0.2 | 4.67 | 4.37 | 4.48 | 4.37 | 1698 |
| 1741818060 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1741731660 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1741645260 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1741386060 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1741299660 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1741213260 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1741126860 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1741040460 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1740781260 | 4.28 | 0.18 | 4.39 | 4.28 | 4.28 | 4.28 | 2816 |
| 1740694800 | 4.1001 | 0 | 0.00 | 4.1001 | 4.1001 | 4.1001 | 0 |
| 1740608400 | 4.1001 | 0 | 0.00 | 4.1001 | 4.1001 | 4.1001 | 0 |
| 1740522000 | 4.1001 | 0 | 0.00 | 4.1001 | 4.1001 | 4.1001 | 0 |
| 1740435600 | 4.1001 | 0 | 0.00 | 4.1001 | 4.1001 | 4.1001 | 0 |
| 1740176400 | 4.1001 | -0.31 | -7.03 | 4.1001 | 4.1001 | 4.1001 | 680 |
| 1740090540 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1740004140 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1739917740 | 4.41 | 0.09 | 2.05 | 4.41 | 4.41 | 4.41 | 17000 |
| 1739571720 | 4.3213 | 0 | 0.00 | 4.3213 | 4.3213 | 4.3213 | 0 |
| 1739485320 | 4.3213 | 0 | 0.00 | 4.3213 | 4.3213 | 4.3213 | 0 |
| 1739398920 | 4.3213 | -0.05 | -1.11 | 4.09 | 4.3257 | 4.09 | 95311 |
| 1739312940 | 4.37 | 0.48 | 12.34 | 4.37 | 4.37 | 4.37 | 13000 |
| 1739226540 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738967340 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738880940 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738794540 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738708140 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738621740 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738362540 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738276140 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738189740 | 3.89 | -0.11 | -2.75 | 3.89 | 3.89 | 3.89 | 161 |
| 1738103340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738016940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737757740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737671340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737584940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737498540 | 4 | 0.2 | 5.26 | 3.8825 | 4 | 3.8825 | 750 |
| 1737152520 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737066120 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736979720 | 3.8 | -0.25 | -6.17 | 3.8 | 3.8 | 3.8 | 800 |
| 1736893380 | 4.05 | 0.23 | 5.88 | 4.2 | 4.2 | 4.05 | 993 |
| 1736806800 | 3.825 | -0.28 | -6.88 | 3.825 | 3.825 | 3.825 | 1405 |
| 1736547720 | 4.1077 | -0.51 | -11.08 | 4.1077 | 4.1077 | 4.1077 | 9187 |
| 1736375160 | 4.6195 | 0 | 0.00 | 4.6195 | 4.6195 | 4.6195 | 0 |
| 1736288760 | 4.6195 | 0 | 0.00 | 4.6195 | 4.6195 | 4.6195 | 0 |
| 1736202360 | 4.6195 | 0 | 0.00 | 4.6195 | 4.6195 | 4.6195 | 0 |
| 1735943160 | 4.6195 | 0 | 0.00 | 4.6195 | 4.6195 | 4.6195 | 0 |
| 1735856760 | 4.6195 | 0 | 0.00 | 4.6195 | 4.6195 | 4.6195 | 0 |
| 1735683960 | 4.6195 | 0.12 | 2.66 | 4.6195 | 4.6195 | 4.6195 | 800 |
| 1735597200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735338000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735251600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735078800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734992400 | 4.5 | -0.55 | -10.93 | 4.5 | 4.5 | 4.5 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
