Marshall Motor Holdings (MMH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marshall Motor Holdings

Date Open High Low Close* Volume
20/11/2020 136.50p 139.75p 136.50p 136.50p 2504
19/11/2020 136.50p 143.00p 133.60p 136.50p 755
18/11/2020 134.00p 138.00p 134.00p 136.50p 4410
17/11/2020 136.50p 136.50p 134.00p 134.00p 92741
16/11/2020 136.50p 138.45p 136.50p 136.50p 6597
13/11/2020 136.50p 142.90p 136.00p 136.50p 28787
12/11/2020 136.50p 143.00p 136.50p 136.50p 1173
10/11/2020 135.00p 140.00p 130.00p 136.50p 3964
09/11/2020 132.50p 135.00p 132.50p 135.00p 5000
06/11/2020 131.50p 133.00p 129.75p 132.50p 4925
05/11/2020 131.50p 131.50p 129.75p 131.50p 4165
04/11/2020 131.50p 131.50p 129.75p 131.50p 1210
03/11/2020 131.50p 131.50p 131.50p 131.50p 0
02/11/2020 131.50p 131.50p 129.75p 131.50p 1105
30/10/2020 131.50p 131.50p 131.50p 131.50p 5000
29/10/2020 131.50p 134.00p 131.00p 131.50p 1350
28/10/2020 131.50p 135.00p 131.00p 131.50p 321643
27/10/2020 131.50p 134.00p 131.00p 131.50p 1439
26/10/2020 127.50p 131.50p 127.50p 131.50p 23745
23/10/2020 127.50p 127.50p 125.65p 127.50p 2386
22/10/2020 127.50p 127.50p 125.00p 127.50p 3189
21/10/2020 127.50p 127.50p 127.50p 127.50p 1762
20/10/2020 127.50p 127.50p 127.50p 127.50p 2000
19/10/2020 127.50p 127.50p 127.50p 127.50p 7842
16/10/2020 132.50p 132.50p 125.50p 127.50p 5032
15/10/2020 132.50p 132.50p 132.50p 132.50p 0
14/10/2020 135.00p 135.00p 130.00p 132.50p 7002
13/10/2020 124.00p 135.50p 124.00p 135.00p 43772
12/10/2020 120.00p 120.00p 120.00p 120.00p 1113
09/10/2020 125.00p 125.00p 120.00p 120.00p 9750
08/10/2020 125.00p 125.00p 125.00p 125.00p 0
07/10/2020 125.00p 126.75p 125.00p 125.00p 3750
06/10/2020 125.00p 125.00p 124.00p 125.00p 403
05/10/2020 125.00p 125.00p 120.10p 125.00p 3735
02/10/2020 125.00p 125.00p 125.00p 125.00p 0
01/10/2020 125.00p 125.00p 121.00p 125.00p 4647
30/09/2020 125.00p 125.00p 125.00p 125.00p 0
29/09/2020 125.00p 127.00p 121.00p 125.00p 1636
28/09/2020 125.00p 125.00p 125.00p 125.00p 0
25/09/2020 125.00p 127.00p 121.00p 125.00p 4803
24/09/2020 127.50p 130.00p 120.00p 125.00p 10163
23/09/2020 127.50p 127.50p 127.50p 127.50p 0
22/09/2020 127.50p 127.50p 127.50p 127.50p 0
21/09/2020 127.50p 127.50p 120.60p 127.50p 3383
18/09/2020 127.50p 127.50p 127.50p 127.50p 0
17/09/2020 127.50p 127.50p 127.50p 127.50p 0
16/09/2020 127.50p 132.40p 120.75p 127.50p 5026
15/09/2020 127.50p 127.50p 127.50p 127.50p 0
14/09/2020 127.50p 132.40p 120.75p 127.50p 800
11/09/2020 127.50p 127.50p 127.50p 127.50p 0
10/09/2020 127.50p 127.50p 120.75p 127.50p 586
09/09/2020 127.50p 127.50p 127.50p 127.50p 0
08/09/2020 127.50p 127.50p 127.50p 127.50p 0
07/09/2020 127.50p 133.00p 120.75p 127.50p 1047
04/09/2020 127.50p 127.50p 121.60p 127.50p 765
03/09/2020 127.50p 127.50p 127.50p 127.50p 6705
02/09/2020 127.50p 133.00p 122.50p 127.50p 1924
01/09/2020 127.50p 134.25p 120.00p 127.50p 10407
31/08/2020 127.50p 127.50p 122.50p 127.50p 168
28/08/2020 127.50p 127.50p 122.50p 127.50p 168
27/08/2020 127.50p 134.25p 122.50p 127.50p 3617
26/08/2020 127.50p 127.50p 125.00p 127.50p 3250
25/08/2020 127.50p 127.50p 122.50p 127.50p 951
24/08/2020 127.50p 132.00p 122.50p 127.50p 1788
21/08/2020 126.00p 127.50p 122.40p 127.50p 2600
20/08/2020 125.00p 129.00p 125.00p 126.00p 4000
19/08/2020 125.00p 128.50p 122.00p 125.00p 187
18/08/2020 125.00p 129.00p 120.00p 125.00p 5334
17/08/2020 122.50p 127.75p 120.00p 125.00p 5263
14/08/2020 122.50p 126.25p 122.50p 122.50p 2987
13/08/2020 122.50p 122.50p 118.00p 122.50p 500
12/08/2020 122.50p 122.50p 122.50p 122.50p 0
11/08/2020 122.50p 122.50p 118.00p 122.50p 2214
10/08/2020 122.50p 122.50p 122.50p 122.50p 2878
07/08/2020 122.50p 122.50p 122.50p 122.50p 4081
06/08/2020 125.00p 125.00p 120.00p 122.50p 14
05/08/2020 125.00p 125.00p 124.75p 125.00p 140000
04/08/2020 125.00p 125.00p 120.00p 125.00p 2
03/08/2020 125.00p 125.00p 125.00p 125.00p 0
31/07/2020 125.00p 125.00p 125.00p 125.00p 25000
30/07/2020 125.00p 125.00p 125.00p 125.00p 10000
29/07/2020 125.00p 125.00p 125.00p 125.00p 0
28/07/2020 125.00p 125.00p 122.00p 125.00p 0
27/07/2020 125.00p 125.00p 122.00p 122.00p 13884
24/07/2020 125.00p 125.00p 120.00p 125.00p 1500
23/07/2020 125.00p 128.50p 120.00p 125.00p 4639
22/07/2020 122.50p 125.00p 122.40p 125.00p 5031
21/07/2020 122.50p 122.50p 115.10p 122.50p 1136
20/07/2020 122.50p 122.50p 115.10p 122.50p 833
17/07/2020 122.50p 122.50p 122.50p 122.50p 2500
16/07/2020 122.50p 122.50p 122.50p 122.50p 0
15/07/2020 122.50p 122.50p 115.00p 122.50p 3026
14/07/2020 122.50p 122.50p 122.50p 122.50p 0
13/07/2020 122.50p 124.50p 122.50p 122.50p 879
10/07/2020 122.50p 122.50p 116.00p 122.50p 9833
09/07/2020 122.50p 122.50p 116.00p 122.50p 150
08/07/2020 122.50p 122.50p 122.50p 122.50p 0
07/07/2020 122.50p 124.75p 122.50p 122.50p 1312
06/07/2020 122.50p 128.00p 122.50p 122.50p 3000
03/07/2020 122.50p 122.50p 119.00p 122.50p 385
02/07/2020 122.50p 124.75p 122.50p 122.50p 2000
01/07/2020 122.50p 122.50p 122.50p 122.50p 0
30/06/2020 122.50p 122.50p 122.50p 122.50p 0
29/06/2020 122.50p 122.50p 122.50p 122.50p 0
26/06/2020 122.50p 122.50p 119.00p 122.50p 1552
25/06/2020 122.50p 122.50p 119.00p 122.50p 163
24/06/2020 122.50p 122.50p 122.50p 122.50p 752670
23/06/2020 122.50p 122.50p 122.50p 122.50p 50000
22/06/2020 122.50p 124.75p 118.75p 122.50p 1318
19/06/2020 122.50p 122.50p 122.50p 122.50p 0
18/06/2020 122.50p 122.50p 118.75p 122.50p 465
17/06/2020 122.50p 125.00p 116.88p 122.50p 6477
16/06/2020 122.50p 122.50p 122.50p 122.50p 0
15/06/2020 122.50p 125.00p 120.25p 122.50p 86185
12/06/2020 122.50p 125.00p 120.00p 122.50p 59774
11/06/2020 122.50p 125.00p 120.00p 122.50p 149910
10/06/2020 122.50p 129.25p 120.10p 122.50p 138183
09/06/2020 122.50p 130.00p 118.75p 122.50p 24523
08/06/2020 120.00p 130.00p 120.00p 123.00p 48408
05/06/2020 120.00p 125.00p 119.00p 120.00p 13059
04/06/2020 120.00p 125.00p 118.00p 120.00p 3142
03/06/2020 117.50p 120.00p 117.50p 120.00p 14166
02/06/2020 115.00p 120.00p 115.00p 118.00p 28570
01/06/2020 112.50p 120.00p 112.50p 115.00p 2447
01/06/2020 112.50p 120.00p 112.50p 115.00p 2447
01/06/2020 112.50p 120.00p 112.50p 115.00p 2447
29/05/2020 112.50p 118.00p 105.00p 112.50p 9200
28/05/2020 112.50p 117.75p 107.00p 112.50p 1646
27/05/2020 112.50p 117.75p 107.00p 112.50p 5464
26/05/2020 105.00p 118.00p 105.00p 110.00p 55423
22/05/2020 103.50p 106.10p 103.50p 103.50p 1000
21/05/2020 103.50p 106.10p 98.00p 103.50p 173
20/05/2020 103.50p 106.10p 100.25p 103.50p 7301
19/05/2020 103.50p 106.10p 103.50p 103.50p 2365
18/05/2020 103.50p 106.10p 98.00p 103.50p 3578
15/05/2020 103.50p 105.00p 98.00p 103.50p 3978
14/05/2020 103.50p 106.10p 97.00p 103.50p 3527
13/05/2020 105.00p 105.00p 100.25p 103.50p 7720
12/05/2020 105.00p 105.00p 101.00p 105.00p 2750
11/05/2020 102.50p 110.00p 100.00p 105.00p 14439
07/05/2020 100.00p 110.00p 98.00p 98.00p 9943
06/05/2020 102.50p 102.50p 100.00p 100.00p 8371
05/05/2020 102.50p 108.00p 102.50p 102.50p 3241
01/05/2020 100.00p 105.00p 100.00p 100.00p 1567
30/04/2020 100.00p 105.00p 95.00p 95.00p 12826
29/04/2020 97.50p 104.00p 97.50p 100.00p 2455
28/04/2020 97.50p 100.00p 97.50p 97.50p 0
27/04/2020 97.50p 100.00p 97.50p 97.50p 11810
24/04/2020 99.00p 100.00p 95.50p 97.50p 34164
23/04/2020 101.50p 101.50p 98.60p 100.00p 2500
22/04/2020 101.50p 102.50p 101.50p 101.50p 0
21/04/2020 102.50p 102.50p 98.60p 101.50p 6100
20/04/2020 102.50p 108.00p 100.00p 102.50p 810
17/04/2020 90.00p 107.07p 90.00p 102.50p 15948
16/04/2020 88.50p 95.00p 87.20p 88.50p 2310
15/04/2020 86.00p 98.00p 86.00p 88.50p 9899
14/04/2020 86.00p 95.24p 85.00p 85.00p 80997
09/04/2020 84.00p 90.00p 83.00p 86.00p 87284
08/04/2020 87.50p 88.00p 80.00p 85.00p 53810
07/04/2020 87.50p 88.75p 85.00p 87.50p 34770
06/04/2020 87.50p 87.50p 85.50p 87.50p 1164
03/04/2020 87.50p 87.50p 85.50p 87.50p 4149
02/04/2020 87.50p 89.35p 85.00p 87.50p 9583
01/04/2020 87.50p 90.00p 85.00p 87.50p 9631
31/03/2020 95.00p 95.00p 87.00p 87.50p 9000
30/03/2020 95.00p 95.00p 95.00p 95.00p 5868
27/03/2020 95.00p 95.00p 95.00p 95.00p 0
26/03/2020 93.50p 96.00p 90.00p 96.00p 9465
25/03/2020 88.50p 95.00p 88.50p 92.00p 37095
24/03/2020 87.50p 88.50p 85.00p 88.50p 18385
23/03/2020 97.50p 97.50p 85.00p 90.00p 7296
20/03/2020 98.50p 100.00p 95.00p 97.50p 5739
19/03/2020 110.00p 110.00p 95.00p 98.50p 24228
18/03/2020 122.50p 122.50p 105.00p 111.50p 11728
17/03/2020 130.00p 130.00p 120.00p 122.50p 8075
16/03/2020 130.00p 132.00p 124.00p 124.00p 7751
13/03/2020 137.50p 137.50p 130.00p 132.50p 8148
12/03/2020 136.00p 137.60p 132.80p 136.00p 976
11/03/2020 139.00p 140.60p 135.52p 138.50p 7289
10/03/2020 140.50p 140.50p 134.55p 140.50p 12232
09/03/2020 145.00p 147.00p 140.00p 143.50p 14454
06/03/2020 153.50p 153.50p 147.50p 151.00p 6734
05/03/2020 154.50p 154.50p 150.91p 153.50p 3791
04/03/2020 154.50p 154.50p 152.00p 154.50p 6778
03/03/2020 154.50p 154.50p 152.25p 154.50p 4363
02/03/2020 157.00p 157.00p 150.15p 156.00p 22081
28/02/2020 157.00p 157.75p 154.90p 157.00p 23154
27/02/2020 157.00p 157.75p 154.60p 157.00p 905
26/02/2020 157.00p 158.00p 154.50p 157.00p 2388
25/02/2020 157.00p 157.00p 157.00p 157.00p 8820
24/02/2020 157.00p 159.10p 157.00p 157.00p 7308
21/02/2020 157.00p 160.00p 157.00p 157.00p 10175
20/02/2020 157.00p 157.00p 157.00p 157.00p 6200
19/02/2020 157.00p 159.00p 156.10p 157.00p 1843
18/02/2020 157.00p 157.00p 157.00p 157.00p 259
17/02/2020 157.00p 157.00p 154.00p 157.00p 13682
14/02/2020 157.00p 160.00p 157.00p 157.00p 7857
13/02/2020 157.00p 160.00p 157.00p 157.00p 5963
12/02/2020 157.00p 160.00p 157.00p 157.00p 14381
11/02/2020 157.00p 159.70p 155.00p 158.00p 15590

*Close Price adjusted for both dividends and splits