Marsh & Mclennan Cos Inc. (MHM) Share Price

Insurance Sector


Date Open High Low Close* Volume
20/09/2019 99.20p 81.00p 81.00p 81.00p 1
19/09/2019 99.20p 81.00p 81.00p 81.00p 0
18/09/2019 99.20p 81.00p 81.00p 81.00p 983
17/09/2019 99.20p 81.00p 81.00p 81.00p 0
16/09/2019 99.20p 81.00p 81.00p 81.00p 0
13/09/2019 99.20p 81.00p 81.00p 81.00p 0
12/09/2019 99.20p 81.00p 81.00p 81.00p 18
11/09/2019 99.20p 81.00p 81.00p 81.00p 0
10/09/2019 99.20p 81.00p 81.00p 81.00p 0
09/09/2019 99.20p 81.00p 81.00p 81.00p 0
06/09/2019 99.20p 81.00p 81.00p 81.00p 6
05/09/2019 99.20p 81.00p 81.00p 81.00p 120
04/09/2019 99.20p 81.00p 81.00p 81.00p 0
03/09/2019 99.20p 81.00p 81.00p 81.00p 376
02/09/2019 99.20p 99.20p 81.00p 81.00p 3
30/08/2019 97.38p 81.00p 81.00p 81.00p 0
29/08/2019 97.38p 81.00p 81.00p 81.00p 0
28/08/2019 97.38p 81.00p 81.00p 81.00p 0
27/08/2019 97.38p 81.00p 81.00p 81.00p 6
23/08/2019 97.38p 81.00p 81.00p 81.00p 633
22/08/2019 97.38p 81.00p 81.00p 81.00p 308
21/08/2019 97.38p 81.00p 81.00p 81.00p 0
20/08/2019 97.38p 81.00p 81.00p 81.00p 0
19/08/2019 97.38p 81.00p 81.00p 81.00p 0
16/08/2019 97.38p 97.38p 81.00p 81.00p 33
15/08/2019 97.66p 81.00p 81.00p 81.00p 1000
14/08/2019 97.66p 81.00p 81.00p 81.00p 0
13/08/2019 97.66p 97.66p 81.00p 81.00p 77000
12/08/2019 99.66p 81.00p 81.00p 81.00p 0
09/08/2019 99.66p 99.66p 81.00p 81.00p 23
08/08/2019 97.05p 97.05p 81.00p 81.00p 166011
07/08/2019 98.61p 81.00p 81.00p 81.00p 0
06/08/2019 98.61p 98.61p 81.00p 81.00p 54
05/08/2019 98.61p 81.00p 81.00p 81.00p 100
02/08/2019 98.61p 98.61p 81.00p 81.00p 27
01/08/2019 103.04p 81.00p 81.00p 81.00p 0
31/07/2019 103.04p 81.00p 81.00p 81.00p 0
30/07/2019 103.04p 81.00p 81.00p 81.00p 0
29/07/2019 103.04p 103.04p 81.00p 81.00p 12
26/07/2019 101.56p 81.00p 81.00p 81.00p 0
25/07/2019 101.56p 81.00p 81.00p 81.00p 0
24/07/2019 101.56p 81.00p 81.00p 81.00p 0
23/07/2019 101.56p 81.00p 81.00p 81.00p 0
22/07/2019 101.56p 81.00p 81.00p 81.00p 0
19/07/2019 101.56p 101.56p 81.00p 81.00p 892
18/07/2019 101.22p 101.22p 81.00p 81.00p 892
17/07/2019 102.83p 81.00p 81.00p 81.00p 0
16/07/2019 102.83p 81.00p 81.00p 81.00p 612
15/07/2019 102.83p 102.83p 81.00p 81.00p 19
12/07/2019 100.83p 81.00p 81.00p 81.00p 0
11/07/2019 100.83p 81.00p 81.00p 81.00p 0
10/07/2019 100.83p 81.00p 81.00p 81.00p 0
09/07/2019 100.83p 81.00p 81.00p 81.00p 17
08/07/2019 100.83p 81.00p 81.00p 81.00p 150
05/07/2019 100.83p 81.00p 81.00p 81.00p 12
04/07/2019 100.83p 81.00p 81.00p 81.00p 0
03/07/2019 100.83p 81.00p 81.00p 81.00p 600
02/07/2019 100.83p 100.83p 81.00p 81.00p 62
01/07/2019 99.75p 99.75p 81.00p 81.00p 54
28/06/2019 98.08p 81.00p 81.00p 81.00p 0
27/06/2019 98.08p 81.00p 81.00p 81.00p 0
26/06/2019 98.08p 81.00p 81.00p 81.00p 913
25/06/2019 98.08p 98.08p 81.00p 81.00p 194
24/06/2019 97.02p 97.02p 81.00p 81.00p 1075
21/06/2019 97.35p 97.35p 81.00p 81.00p 17670
20/06/2019 96.96p 81.00p 81.00p 81.00p 0
19/06/2019 96.96p 81.00p 81.00p 81.00p 0
18/06/2019 96.96p 96.96p 81.00p 81.00p 1679
17/06/2019 98.17p 81.00p 81.00p 81.00p 1075
14/06/2019 98.17p 81.00p 81.00p 81.00p 0
13/06/2019 98.17p 98.17p 81.00p 81.00p 38500
12/06/2019 98.48p 98.48p 81.00p 81.00p 29
11/06/2019 98.99p 81.00p 81.00p 81.00p 0
10/06/2019 98.99p 81.00p 81.00p 81.00p 400
07/06/2019 98.99p 98.99p 81.00p 81.00p 6
06/06/2019 95.88p 81.00p 81.00p 81.00p 0
05/06/2019 95.88p 81.00p 81.00p 81.00p 0
04/06/2019 95.88p 81.00p 81.00p 81.00p 0
03/06/2019 95.88p 81.00p 81.00p 81.00p 0
31/05/2019 95.88p 81.00p 81.00p 81.00p 1
30/05/2019 95.88p 95.88p 81.00p 81.00p 90
29/05/2019 96.12p 81.00p 81.00p 81.00p 0
28/05/2019 96.12p 81.00p 81.00p 81.00p 1
24/05/2019 96.12p 81.00p 81.00p 81.00p 270
23/05/2019 96.12p 81.00p 81.00p 81.00p 0
22/05/2019 96.12p 81.00p 81.00p 81.00p 282
21/05/2019 96.12p 81.00p 81.00p 81.00p 8
20/05/2019 96.12p 81.00p 81.00p 81.00p 0
17/05/2019 96.12p 81.00p 81.00p 81.00p 340
16/05/2019 96.12p 81.00p 81.00p 81.00p 16
15/05/2019 96.12p 81.00p 81.00p 81.00p 0
14/05/2019 96.12p 81.00p 81.00p 81.00p 0
13/05/2019 96.12p 96.12p 81.00p 81.00p 59500
10/05/2019 93.02p 81.00p 81.00p 81.00p 0
09/05/2019 93.02p 93.02p 81.00p 81.00p 1600
08/05/2019 93.63p 81.00p 81.00p 81.00p 0
07/05/2019 93.63p 81.00p 81.00p 81.00p 0
03/05/2019 93.63p 81.00p 81.00p 81.00p 700
02/05/2019 93.63p 81.00p 81.00p 81.00p 0
01/05/2019 93.63p 81.00p 81.00p 81.00p 555
30/04/2019 93.63p 81.00p 81.00p 81.00p 835
29/04/2019 93.63p 81.00p 81.00p 81.00p 0
26/04/2019 93.63p 81.00p 81.00p 81.00p 0
25/04/2019 93.63p 81.00p 81.00p 81.00p 0
24/04/2019 93.63p 81.00p 81.00p 81.00p 300
23/04/2019 93.63p 81.00p 81.00p 81.00p 0
18/04/2019 93.63p 81.00p 81.00p 81.00p 0
17/04/2019 93.63p 81.00p 81.00p 81.00p 65
16/04/2019 93.63p 81.00p 81.00p 81.00p 170
15/04/2019 93.63p 81.00p 81.00p 81.00p 1101
12/04/2019 93.63p 93.63p 81.00p 81.00p 59500
11/04/2019 94.64p 81.00p 81.00p 81.00p 954
10/04/2019 94.64p 81.00p 81.00p 81.00p 0
09/04/2019 94.64p 81.00p 81.00p 81.00p 1080
08/04/2019 94.64p 81.00p 81.00p 81.00p 440
05/04/2019 94.64p 81.00p 81.00p 81.00p 657
04/04/2019 94.64p 94.79p 81.00p 81.00p 10
03/04/2019 94.79p 81.00p 81.00p 81.00p 553
02/04/2019 94.79p 94.79p 81.00p 81.00p 17
01/04/2019 93.08p 81.00p 81.00p 81.00p 290
29/03/2019 93.08p 81.00p 81.00p 81.00p 7
28/03/2019 93.08p 81.00p 81.00p 81.00p 465
27/03/2019 93.08p 81.00p 81.00p 81.00p 200
26/03/2019 93.08p 81.00p 81.00p 81.00p 0
25/03/2019 93.08p 93.08p 81.00p 81.00p 9
22/03/2019 92.69p 81.00p 81.00p 81.00p 0
21/03/2019 92.69p 81.00p 81.00p 81.00p 554
20/03/2019 92.69p 92.69p 81.00p 81.00p 67
19/03/2019 93.24p 93.24p 81.00p 81.00p 7508
18/03/2019 93.29p 93.32p 81.00p 81.00p 1236
15/03/2019 92.57p 81.00p 81.00p 81.00p 1148
14/03/2019 92.57p 81.00p 81.00p 81.00p 0
13/03/2019 92.57p 81.00p 81.00p 81.00p 0
12/03/2019 92.57p 81.00p 81.00p 81.00p 537
11/03/2019 92.57p 81.00p 81.00p 81.00p 0
08/03/2019 92.57p 81.00p 81.00p 81.00p 7
07/03/2019 92.57p 81.00p 81.00p 81.00p 0
06/03/2019 92.57p 81.00p 81.00p 81.00p 0
05/03/2019 92.57p 81.00p 81.00p 81.00p 0
04/03/2019 92.57p 81.00p 81.00p 81.00p 0
01/03/2019 92.57p 81.00p 81.00p 81.00p 0
28/02/2019 92.57p 81.00p 81.00p 81.00p 0
27/02/2019 92.57p 92.57p 81.00p 81.00p 4
26/02/2019 92.55p 81.00p 81.00p 81.00p 0
25/02/2019 92.55p 92.55p 81.00p 81.00p 3
22/02/2019 82.38p 81.00p 81.00p 81.00p 320
21/02/2019 82.38p 81.00p 81.00p 81.00p 27253
20/02/2019 82.38p 81.00p 81.00p 81.00p 42
19/02/2019 82.38p 81.00p 81.00p 81.00p 213
18/02/2019 82.38p 81.00p 81.00p 81.00p 0
15/02/2019 82.38p 81.00p 81.00p 81.00p 1131
14/02/2019 82.38p 81.00p 81.00p 81.00p 0
13/02/2019 82.38p 81.00p 81.00p 81.00p 0
12/02/2019 82.38p 81.00p 81.00p 81.00p 0
11/02/2019 82.38p 81.00p 81.00p 81.00p 0
08/02/2019 82.38p 81.00p 81.00p 81.00p 669
07/02/2019 82.38p 81.00p 81.00p 81.00p 160
06/02/2019 82.38p 81.00p 81.00p 81.00p 20
05/02/2019 82.38p 81.00p 81.00p 81.00p 0
04/02/2019 82.38p 81.00p 81.00p 81.00p 0
01/02/2019 82.38p 81.00p 81.00p 81.00p 0
31/01/2019 82.38p 81.00p 81.00p 81.00p 477
30/01/2019 82.38p 81.00p 81.00p 81.00p 0
29/01/2019 82.38p 81.00p 81.00p 81.00p 0
28/01/2019 82.38p 81.00p 81.00p 81.00p 0
25/01/2019 82.38p 81.00p 81.00p 81.00p 0
24/01/2019 82.38p 81.00p 81.00p 81.00p 0
23/01/2019 82.38p 81.00p 81.00p 81.00p 0
22/01/2019 82.38p 81.00p 81.00p 81.00p 1763
21/01/2019 82.38p 82.38p 81.00p 81.00p 213
18/01/2019 80.97p 81.00p 81.00p 81.00p 43
17/01/2019 80.97p 81.00p 81.00p 81.00p 185
16/01/2019 80.97p 81.00p 81.00p 81.00p 100
15/01/2019 80.97p 81.00p 81.00p 81.00p 1289
14/01/2019 80.97p 81.00p 81.00p 81.00p 0
11/01/2019 80.97p 81.00p 80.40p 81.00p 349
10/01/2019 81.01p 81.00p 81.00p 81.00p 332
09/01/2019 81.01p 81.17p 80.49p 81.00p 514
08/01/2019 78.67p 81.00p 81.00p 81.00p 0
07/01/2019 78.67p 81.00p 81.00p 81.00p 400
04/01/2019 78.67p 81.00p 78.25p 81.00p 169
03/01/2019 79.04p 81.00p 79.04p 81.00p 2
02/01/2019 77.49p 81.00p 81.00p 81.00p 0
31/12/2018 77.49p 81.00p 81.00p 81.00p 0
28/12/2018 77.49p 81.00p 81.00p 81.00p 0
27/12/2018 77.49p 81.00p 81.00p 81.00p 1
24/12/2018 77.49p 81.00p 77.49p 81.00p 22
21/12/2018 89.10p 81.00p 81.00p 81.00p 696
20/12/2018 89.10p 81.00p 81.00p 81.00p 0
19/12/2018 89.10p 81.00p 81.00p 81.00p 0
18/12/2018 89.10p 81.00p 81.00p 81.00p 6854
17/12/2018 89.10p 81.00p 81.00p 81.00p 1247
14/12/2018 89.10p 81.00p 81.00p 81.00p 0
13/12/2018 89.10p 81.00p 81.00p 81.00p 0
12/12/2018 89.10p 81.00p 81.00p 81.00p 0
11/12/2018 89.10p 81.00p 81.00p 81.00p 740
10/12/2018 89.10p 81.00p 81.00p 81.00p 0
07/12/2018 89.10p 81.00p 81.00p 81.00p 0
06/12/2018 89.10p 81.00p 81.00p 81.00p 163
05/12/2018 89.10p 89.10p 81.00p 81.00p 3

*Close Price adjusted for both dividends and splits