Marshall Motor Holdings (MMH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/02/2020 157.50p 159.70p 155.00p 157.00p 12729
07/02/2020 157.50p 158.50p 156.75p 157.50p 5469
06/02/2020 155.50p 157.50p 155.00p 157.50p 11639
05/02/2020 156.50p 156.50p 155.50p 155.50p 25813
04/02/2020 156.50p 157.50p 156.50p 156.50p 176
03/02/2020 156.50p 156.50p 156.50p 156.50p 0
31/01/2020 156.50p 159.00p 154.40p 156.50p 2561
30/01/2020 157.50p 159.70p 154.50p 156.50p 14800
29/01/2020 157.50p 159.75p 156.17p 158.00p 32337
28/01/2020 155.00p 158.90p 155.00p 157.00p 10393
27/01/2020 157.50p 159.00p 156.00p 156.00p 1623
24/01/2020 157.50p 157.50p 157.50p 157.50p 0
23/01/2020 157.50p 157.50p 156.00p 157.50p 15007
22/01/2020 153.50p 157.50p 153.50p 157.50p 4162
21/01/2020 157.50p 157.50p 155.00p 156.00p 1500
20/01/2020 157.50p 157.50p 156.00p 157.50p 3761
17/01/2020 159.00p 159.00p 157.50p 157.50p 257
16/01/2020 155.50p 160.00p 155.50p 157.00p 43357
15/01/2020 155.50p 159.00p 155.00p 155.50p 6579
14/01/2020 154.50p 159.00p 153.90p 156.00p 11674
13/01/2020 154.50p 156.80p 153.00p 154.50p 12004
10/01/2020 154.50p 155.00p 152.75p 155.00p 15012
09/01/2020 154.50p 155.25p 154.50p 154.50p 85
08/01/2020 154.50p 154.50p 152.75p 154.50p 2746
07/01/2020 154.50p 155.25p 154.50p 154.50p 320
06/01/2020 154.50p 154.50p 154.50p 154.50p 11500
03/01/2020 154.50p 155.00p 154.50p 154.50p 20000
02/01/2020 155.00p 155.53p 153.00p 154.00p 12212
31/12/2019 153.50p 156.50p 153.00p 155.00p 24004
30/12/2019 150.50p 155.00p 150.50p 153.50p 49349
27/12/2019 150.50p 152.00p 150.50p 150.50p 1649
24/12/2019 150.00p 152.00p 150.00p 150.50p 4139
23/12/2019 150.00p 151.50p 150.00p 150.00p 1244
20/12/2019 150.00p 150.00p 150.00p 150.00p 0
19/12/2019 150.00p 151.50p 150.00p 150.00p 652
18/12/2019 151.50p 151.50p 148.00p 150.00p 10644
17/12/2019 154.00p 156.00p 154.00p 154.00p 1000
16/12/2019 156.00p 157.00p 154.00p 154.00p 950
13/12/2019 149.50p 156.50p 149.50p 156.00p 14013
12/12/2019 148.00p 148.00p 148.00p 148.00p 0
11/12/2019 148.00p 148.00p 148.00p 148.00p 345
10/12/2019 148.00p 149.20p 148.00p 148.00p 5000
09/12/2019 148.00p 152.00p 148.00p 148.00p 328
06/12/2019 148.50p 148.50p 148.00p 148.00p 704
05/12/2019 148.50p 148.50p 148.50p 148.50p 0
04/12/2019 149.00p 153.00p 148.50p 148.50p 28
03/12/2019 151.00p 153.00p 149.00p 149.00p 1300
02/12/2019 151.00p 154.00p 150.00p 151.00p 2225
29/11/2019 151.00p 154.00p 151.00p 151.00p 5889
28/11/2019 150.50p 153.00p 150.17p 151.00p 54487
27/11/2019 142.50p 153.00p 142.50p 150.50p 20696
26/11/2019 142.50p 142.50p 142.00p 142.50p 4569
25/11/2019 142.50p 142.50p 142.50p 142.50p 0
22/11/2019 142.50p 144.47p 142.50p 142.50p 2200
21/11/2019 142.50p 142.50p 142.50p 142.50p 12500
20/11/2019 141.50p 144.30p 141.50p 142.50p 3034
19/11/2019 141.50p 143.90p 141.50p 141.50p 2681
18/11/2019 141.50p 141.50p 141.50p 141.50p 0
15/11/2019 138.50p 141.50p 137.00p 141.50p 15000
14/11/2019 137.50p 139.50p 137.50p 138.50p 1068
13/11/2019 137.50p 137.50p 137.50p 137.50p 0
12/11/2019 135.00p 140.00p 135.00p 137.50p 15446
11/11/2019 135.00p 139.00p 134.00p 135.00p 860
08/11/2019 135.00p 139.00p 134.00p 135.00p 1329
07/11/2019 135.00p 135.00p 134.00p 135.00p 341
06/11/2019 135.00p 138.75p 135.00p 135.00p 2156
05/11/2019 135.00p 138.75p 133.50p 135.00p 90
04/11/2019 135.00p 138.75p 135.00p 136.00p 88547
01/11/2019 137.50p 140.00p 131.00p 135.00p 4626
31/10/2019 141.00p 141.00p 135.00p 137.50p 4300
30/10/2019 142.50p 142.50p 141.00p 141.00p 2500
29/10/2019 142.50p 143.00p 142.50p 142.50p 4
28/10/2019 142.50p 142.50p 142.50p 142.50p 0
25/10/2019 142.50p 143.00p 141.00p 142.50p 4657
24/10/2019 142.50p 142.50p 142.50p 142.50p 0
23/10/2019 142.50p 143.85p 142.50p 142.50p 1000
22/10/2019 142.50p 142.50p 142.50p 142.50p 0
21/10/2019 142.00p 143.93p 142.00p 142.50p 8300
18/10/2019 140.50p 142.83p 140.50p 142.00p 4568
17/10/2019 140.50p 140.50p 140.50p 140.50p 0
16/10/2019 141.00p 143.00p 138.00p 140.50p 3534
15/10/2019 141.00p 144.00p 141.00p 141.00p 2427
14/10/2019 142.00p 144.00p 142.00p 142.00p 1515
11/10/2019 142.00p 143.75p 142.00p 142.00p 7805
10/10/2019 142.00p 142.00p 140.00p 142.00p 6846
09/10/2019 143.50p 143.50p 140.00p 142.00p 3566
08/10/2019 143.50p 143.50p 140.33p 143.50p 1500
07/10/2019 143.50p 143.50p 140.33p 143.50p 8682
04/10/2019 143.50p 143.50p 140.10p 143.50p 17551
03/10/2019 144.00p 144.00p 140.00p 143.50p 6806
02/10/2019 144.50p 144.50p 144.00p 144.00p 0
01/10/2019 144.00p 144.00p 144.00p 144.00p 0
30/09/2019 144.00p 144.00p 141.00p 144.00p 1764
27/09/2019 144.00p 144.00p 141.00p 144.00p 588
26/09/2019 144.00p 144.00p 141.00p 144.00p 2560
25/09/2019 145.50p 145.50p 144.00p 144.00p 3478
24/09/2019 145.50p 146.00p 144.75p 145.50p 1322
23/09/2019 145.50p 146.10p 145.50p 145.50p 701
20/09/2019 146.50p 146.50p 145.50p 145.50p 396
19/09/2019 146.50p 147.50p 146.50p 146.50p 93
18/09/2019 146.50p 147.55p 146.50p 146.50p 346
17/09/2019 146.50p 146.50p 146.50p 146.50p 5000
16/09/2019 146.50p 146.50p 146.50p 146.50p 0
13/09/2019 146.50p 147.55p 146.50p 146.50p 4746
12/09/2019 146.50p 146.50p 146.50p 146.50p 0
11/09/2019 146.50p 146.50p 145.00p 146.50p 889
10/09/2019 147.50p 147.50p 143.00p 146.50p 3144
09/09/2019 147.50p 148.85p 147.00p 147.50p 1900
06/09/2019 147.50p 147.50p 147.50p 147.50p 0
05/09/2019 147.50p 152.00p 147.50p 147.50p 1576
04/09/2019 146.50p 147.50p 146.50p 147.50p 10000
03/09/2019 145.00p 146.50p 145.00p 146.50p 3346
02/09/2019 145.00p 145.00p 145.00p 145.00p 0
30/08/2019 145.00p 147.00p 145.00p 145.00p 1342
29/08/2019 145.00p 145.00p 143.00p 145.00p 0
28/08/2019 144.00p 145.00p 143.00p 143.00p 9041
27/08/2019 142.50p 145.00p 141.35p 144.00p 11455
23/08/2019 140.50p 148.00p 140.50p 142.50p 11100
22/08/2019 142.00p 142.00p 137.50p 140.50p 441
21/08/2019 142.50p 143.25p 141.25p 142.50p 4414
20/08/2019 140.50p 144.00p 140.50p 142.50p 7300
19/08/2019 140.50p 141.00p 140.00p 141.00p 9882
16/08/2019 140.50p 143.00p 140.50p 140.50p 3000
15/08/2019 140.50p 141.00p 140.50p 140.50p 20000
14/08/2019 141.50p 141.50p 138.00p 141.00p 14350
13/08/2019 137.50p 141.10p 137.50p 140.50p 26109
12/08/2019 139.00p 139.00p 135.50p 139.00p 3900
09/08/2019 137.50p 140.00p 135.00p 135.00p 8642
08/08/2019 139.00p 139.00p 137.00p 139.00p 7941
07/08/2019 140.00p 140.50p 140.00p 140.00p 4500
06/08/2019 140.00p 141.50p 137.00p 140.00p 7349
05/08/2019 140.00p 140.00p 140.00p 140.00p 0
02/08/2019 140.00p 141.50p 140.00p 140.00p 8930
01/08/2019 140.00p 142.00p 140.00p 140.00p 20000
31/07/2019 140.00p 142.00p 140.00p 142.00p 35000
30/07/2019 140.00p 142.00p 140.00p 140.00p 20312
29/07/2019 139.00p 143.00p 139.00p 140.00p 2749
26/07/2019 139.00p 142.00p 139.00p 139.00p 100
25/07/2019 139.00p 143.00p 138.15p 139.00p 11500
24/07/2019 139.00p 143.00p 139.00p 139.00p 1147
23/07/2019 139.00p 139.00p 139.00p 139.00p 0
22/07/2019 139.00p 139.00p 139.00p 139.00p 0
19/07/2019 139.00p 140.50p 139.00p 139.00p 711
18/07/2019 139.00p 139.00p 139.00p 139.00p 0
17/07/2019 139.00p 140.50p 137.00p 139.00p 1459
16/07/2019 137.50p 140.60p 136.00p 140.00p 10302
15/07/2019 142.50p 142.50p 135.00p 136.00p 11575
12/07/2019 143.50p 143.50p 140.00p 140.00p 7001
11/07/2019 145.00p 145.00p 142.00p 142.00p 9093
10/07/2019 147.50p 147.50p 145.00p 145.00p 2208
09/07/2019 147.50p 149.00p 145.00p 145.00p 6000
08/07/2019 150.00p 150.00p 145.00p 145.00p 10142
05/07/2019 150.50p 150.50p 146.00p 146.00p 5000
04/07/2019 151.00p 151.00p 148.00p 150.50p 5100
03/07/2019 151.50p 151.50p 147.00p 151.00p 2129
02/07/2019 151.50p 152.20p 151.50p 151.50p 486
01/07/2019 151.50p 152.50p 148.00p 149.00p 8075
28/06/2019 152.50p 153.00p 150.00p 152.00p 9052
27/06/2019 157.00p 157.00p 150.00p 152.50p 7654
26/06/2019 157.00p 157.00p 157.00p 157.00p 5000
25/06/2019 157.50p 157.50p 155.00p 157.00p 2500
24/06/2019 157.50p 158.00p 157.50p 157.50p 46
21/06/2019 160.50p 160.50p 156.00p 157.50p 3869
20/06/2019 162.00p 162.00p 160.00p 160.50p 1137
19/06/2019 162.00p 162.00p 160.00p 162.00p 819
18/06/2019 162.00p 162.00p 160.00p 162.00p 1400
17/06/2019 165.00p 165.00p 160.00p 162.00p 9139
14/06/2019 165.00p 165.00p 160.00p 160.00p 16428
13/06/2019 165.00p 169.00p 163.66p 165.00p 12166
12/06/2019 165.00p 169.00p 163.66p 167.00p 19451
11/06/2019 165.00p 165.00p 165.00p 165.00p 5500
10/06/2019 165.00p 165.00p 165.00p 165.00p 14739
07/06/2019 165.00p 165.00p 165.00p 165.00p 6419
06/06/2019 165.00p 165.00p 163.66p 165.00p 1818
05/06/2019 165.00p 169.00p 163.66p 165.00p 3371
04/06/2019 165.00p 169.00p 165.00p 165.00p 2000
03/06/2019 166.50p 166.50p 163.22p 165.00p 28519
31/05/2019 166.50p 169.00p 164.05p 166.50p 599
30/05/2019 166.50p 170.00p 165.00p 165.00p 31652
29/05/2019 165.00p 169.40p 165.00p 166.50p 2042
28/05/2019 166.50p 167.00p 163.50p 165.00p 33465
24/05/2019 165.00p 167.00p 163.50p 165.00p 24746
23/05/2019 165.00p 165.00p 165.00p 165.00p 21644
22/05/2019 165.00p 167.00p 163.50p 165.00p 15217
21/05/2019 165.00p 165.00p 165.00p 165.00p 6141
20/05/2019 165.00p 165.33p 165.00p 165.00p 199753
17/05/2019 165.00p 165.20p 164.15p 165.00p 5054
16/05/2019 165.00p 165.20p 164.15p 165.00p 4984
15/05/2019 166.50p 167.50p 165.00p 165.00p 1677
14/05/2019 166.50p 166.50p 166.50p 166.50p 0
13/05/2019 166.50p 166.50p 166.50p 166.50p 12500
10/05/2019 166.50p 166.50p 164.96p 166.50p 1259
09/05/2019 166.50p 170.00p 165.00p 166.50p 3084
08/05/2019 166.50p 170.00p 164.00p 166.50p 2651
07/05/2019 166.50p 170.00p 164.00p 166.50p 17971
03/05/2019 166.50p 166.50p 166.50p 166.50p 11695
02/05/2019 165.00p 168.00p 163.00p 166.50p 15605
01/05/2019 165.00p 165.00p 165.00p 165.00p 0
30/04/2019 165.00p 168.00p 165.00p 165.00p 2642
29/04/2019 164.00p 168.00p 160.00p 165.00p 1454

*Close Price adjusted for both dividends and splits