Marshall Motor Holdings (MMH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/04/2019 164.00p 164.00p 164.00p 164.00p 0
25/04/2019 165.50p 165.50p 160.00p 164.00p 5035
24/04/2019 168.50p 171.00p 168.50p 168.50p 1060
23/04/2019 168.50p 171.00p 168.50p 168.50p 3703
18/04/2019 168.50p 171.00p 165.00p 168.50p 2954
17/04/2019 168.50p 171.00p 165.00p 168.50p 2838
16/04/2019 168.50p 170.00p 168.50p 168.50p 3514
15/04/2019 168.50p 170.00p 168.50p 168.50p 6000
12/04/2019 168.50p 170.00p 168.50p 168.50p 2941
11/04/2019 168.50p 168.50p 165.00p 168.50p 2500
10/04/2019 168.50p 168.50p 168.50p 168.50p 0
09/04/2019 169.00p 169.00p 165.00p 168.50p 1885
08/04/2019 169.00p 170.00p 169.00p 169.00p 2352
05/04/2019 169.00p 169.00p 169.00p 169.00p 0
04/04/2019 169.00p 170.00p 169.00p 169.00p 1500
03/04/2019 169.00p 170.00p 165.00p 170.00p 27207
02/04/2019 169.00p 169.00p 169.00p 169.00p 0
01/04/2019 169.00p 169.00p 165.00p 169.00p 1500
29/03/2019 169.00p 170.00p 165.00p 169.00p 2706
28/03/2019 172.00p 172.00p 165.00p 169.00p 24583
27/03/2019 172.00p 173.60p 172.00p 172.00p 8000
26/03/2019 172.00p 173.00p 170.00p 172.00p 19765
25/03/2019 173.50p 177.00p 170.00p 172.00p 23996
22/03/2019 171.50p 178.00p 170.33p 176.00p 46582
21/03/2019 171.00p 175.00p 169.40p 171.50p 33862
20/03/2019 167.00p 172.20p 167.00p 171.00p 31651
19/03/2019 165.00p 170.00p 165.00p 167.00p 4768
18/03/2019 165.00p 172.00p 165.00p 165.00p 21030
15/03/2019 165.00p 169.00p 165.00p 165.00p 5906
14/03/2019 165.00p 169.50p 162.06p 165.00p 40294
13/03/2019 164.00p 168.00p 162.00p 165.00p 18194
12/03/2019 158.50p 161.00p 158.25p 158.50p 11232
11/03/2019 158.50p 161.00p 158.25p 158.50p 7863
08/03/2019 158.50p 160.00p 158.50p 158.50p 3661
07/03/2019 158.50p 161.00p 158.00p 158.50p 25000
06/03/2019 158.50p 158.50p 158.50p 158.50p 0
05/03/2019 158.50p 158.80p 158.50p 158.50p 630
04/03/2019 158.00p 160.00p 157.20p 158.50p 6059
01/03/2019 162.50p 162.50p 157.00p 158.00p 15123
28/02/2019 162.50p 162.50p 160.00p 162.50p 2004
27/02/2019 163.50p 163.50p 160.00p 162.50p 651
26/02/2019 163.50p 163.50p 163.50p 163.50p 0
25/02/2019 165.00p 165.00p 157.00p 163.50p 18308
22/02/2019 165.00p 168.95p 160.55p 165.00p 4235
21/02/2019 165.00p 165.00p 162.00p 163.00p 37264
20/02/2019 165.00p 169.00p 165.00p 165.00p 146
19/02/2019 165.00p 166.90p 163.00p 165.00p 30844
18/02/2019 163.00p 165.00p 162.00p 165.00p 2598
15/02/2019 162.50p 163.25p 162.50p 162.50p 25000
14/02/2019 162.50p 164.50p 162.20p 162.50p 611925
13/02/2019 162.50p 162.50p 162.00p 162.00p 1851
12/02/2019 162.00p 164.00p 162.00p 162.50p 2950
11/02/2019 162.00p 162.00p 162.00p 162.00p 2063
08/02/2019 162.00p 164.00p 162.00p 162.00p 4445
07/02/2019 162.00p 163.00p 162.00p 162.00p 2050
06/02/2019 162.00p 162.00p 160.10p 162.00p 934
05/02/2019 162.00p 162.00p 162.00p 162.00p 0
04/02/2019 162.00p 164.00p 160.00p 162.00p 21248
01/02/2019 161.00p 163.60p 160.45p 162.00p 13465
31/01/2019 160.00p 161.00p 160.00p 161.00p 6029
30/01/2019 160.50p 165.00p 158.00p 160.00p 9163
29/01/2019 160.50p 165.00p 158.00p 160.50p 832
28/01/2019 160.50p 165.00p 160.50p 160.50p 598
25/01/2019 158.00p 160.50p 158.00p 160.50p 2804
24/01/2019 158.00p 158.00p 156.30p 158.00p 250
23/01/2019 158.00p 160.00p 155.00p 158.00p 5915
22/01/2019 155.00p 157.80p 155.00p 155.00p 454
21/01/2019 155.00p 155.00p 155.00p 155.00p 0
18/01/2019 155.00p 155.00p 155.00p 155.00p 10000
17/01/2019 155.00p 155.66p 155.00p 155.00p 13811
16/01/2019 155.00p 157.80p 155.00p 155.00p 2977
15/01/2019 155.00p 155.00p 155.00p 155.00p 0
14/01/2019 155.00p 158.00p 155.00p 155.00p 1477
11/01/2019 155.00p 158.00p 155.00p 155.00p 4807
10/01/2019 155.00p 158.00p 155.00p 155.00p 13934
09/01/2019 155.00p 155.00p 155.00p 155.00p 24726
08/01/2019 155.00p 158.00p 155.00p 156.00p 58879
07/01/2019 155.00p 155.00p 155.00p 155.00p 0
04/01/2019 155.00p 157.00p 155.00p 155.00p 25000
03/01/2019 155.00p 155.00p 155.00p 155.00p 0
02/01/2019 155.00p 156.00p 152.25p 155.00p 3472
31/12/2018 155.00p 156.00p 155.00p 155.00p 4
28/12/2018 155.00p 155.00p 152.25p 155.00p 10
27/12/2018 155.00p 155.00p 153.51p 155.00p 3262
24/12/2018 155.00p 156.40p 153.51p 155.00p 4846
21/12/2018 155.00p 155.00p 155.00p 155.00p 0
20/12/2018 155.00p 155.00p 155.00p 155.00p 0
19/12/2018 155.00p 156.50p 153.51p 155.00p 374
18/12/2018 155.00p 155.00p 155.00p 155.00p 70000
17/12/2018 155.00p 156.50p 155.00p 155.00p 2800
14/12/2018 154.00p 155.00p 152.00p 155.00p 135
13/12/2018 154.00p 155.70p 152.00p 155.00p 27566
12/12/2018 154.00p 154.45p 152.00p 154.00p 8347
11/12/2018 154.00p 154.00p 152.00p 154.00p 988
10/12/2018 156.00p 156.00p 152.00p 154.00p 5989
07/12/2018 156.00p 156.00p 156.00p 156.00p 0
06/12/2018 156.00p 156.00p 156.00p 156.00p 0
05/12/2018 156.00p 156.00p 152.00p 156.00p 5556
04/12/2018 156.00p 159.50p 156.00p 156.00p 4573
03/12/2018 156.00p 156.80p 155.20p 156.00p 22457
30/11/2018 156.00p 156.80p 156.00p 156.00p 591
29/11/2018 156.00p 156.80p 156.00p 156.00p 4
28/11/2018 156.00p 156.00p 155.00p 156.00p 11500
27/11/2018 156.00p 157.00p 156.00p 156.00p 11000
26/11/2018 156.00p 156.00p 156.00p 156.00p 3000
23/11/2018 156.00p 156.00p 153.50p 156.00p 35153
22/11/2018 156.00p 159.00p 156.00p 156.00p 46
21/11/2018 156.00p 159.00p 153.50p 156.00p 23052
20/11/2018 156.00p 160.00p 153.50p 156.00p 22580
19/11/2018 156.00p 156.00p 152.00p 156.00p 4074
16/11/2018 157.50p 160.00p 155.00p 156.00p 7723
15/11/2018 157.00p 159.04p 153.00p 158.50p 43982
14/11/2018 148.50p 161.00p 140.00p 157.00p 22887
13/11/2018 144.00p 147.00p 140.00p 147.00p 24500
12/11/2018 143.00p 146.00p 142.00p 143.00p 16531
09/11/2018 129.50p 148.00p 129.50p 142.00p 41218
08/11/2018 126.00p 129.50p 126.00p 129.50p 2500
07/11/2018 126.00p 126.00p 126.00p 126.00p 0
06/11/2018 126.00p 128.50p 126.00p 126.00p 1000
05/11/2018 126.00p 126.00p 126.00p 126.00p 0
02/11/2018 126.50p 127.00p 125.00p 126.00p 5100
01/11/2018 123.50p 127.00p 123.50p 126.50p 1092
31/10/2018 122.50p 127.00p 122.50p 123.50p 1305
30/10/2018 122.50p 122.60p 122.50p 122.50p 441
29/10/2018 122.50p 125.00p 122.50p 122.50p 6551
26/10/2018 123.50p 125.00p 122.50p 122.50p 10755
25/10/2018 124.50p 127.00p 122.00p 124.50p 9807
24/10/2018 124.50p 127.00p 122.55p 124.50p 12542
23/10/2018 126.00p 127.00p 122.00p 124.50p 21224
22/10/2018 128.50p 133.00p 125.20p 126.00p 6748
19/10/2018 126.00p 133.00p 126.00p 128.50p 51500
18/10/2018 133.50p 134.50p 130.00p 132.50p 15904
17/10/2018 136.50p 140.00p 131.00p 133.50p 24235
16/10/2018 132.50p 138.00p 132.00p 136.50p 26570
15/10/2018 132.50p 135.00p 130.00p 132.50p 28000
12/10/2018 132.50p 135.00p 130.00p 132.50p 22343
11/10/2018 134.00p 140.00p 130.00p 132.50p 22226
10/10/2018 141.00p 145.00p 135.00p 140.00p 14009
09/10/2018 141.00p 143.50p 141.00p 141.00p 1500
08/10/2018 141.00p 141.00p 141.00p 141.00p 0
05/10/2018 141.00p 145.00p 141.00p 141.00p 3440
04/10/2018 147.50p 147.50p 141.00p 141.00p 42786
03/10/2018 147.50p 147.50p 145.00p 147.50p 7000
02/10/2018 147.50p 148.70p 147.50p 147.50p 1344
01/10/2018 147.50p 148.90p 147.50p 147.50p 500
28/09/2018 147.50p 149.00p 147.50p 147.50p 6681
27/09/2018 148.50p 149.00p 145.00p 147.50p 21084
26/09/2018 151.50p 151.50p 146.00p 148.50p 18711
25/09/2018 151.50p 151.80p 150.00p 151.50p 1643
24/09/2018 155.00p 158.00p 150.00p 151.50p 18115
21/09/2018 157.50p 158.00p 152.00p 155.00p 11008
20/09/2018 158.00p 158.00p 156.00p 157.50p 2938
19/09/2018 159.00p 162.00p 159.00p 159.00p 199
18/09/2018 159.00p 159.00p 156.00p 159.00p 1500
17/09/2018 160.00p 160.00p 156.00p 160.00p 0
14/09/2018 160.50p 162.00p 156.00p 156.00p 24203
13/09/2018 160.50p 162.00p 156.00p 156.00p 8972
12/09/2018 160.50p 162.00p 156.00p 156.00p 13758
11/09/2018 160.50p 160.50p 158.00p 158.00p 6000
10/09/2018 160.50p 160.50p 158.88p 160.50p 2652
07/09/2018 160.50p 165.00p 160.50p 160.50p 5000
06/09/2018 160.50p 165.00p 160.50p 165.00p 5000
05/09/2018 162.50p 162.50p 160.00p 160.50p 2500
04/09/2018 161.00p 167.35p 160.50p 162.50p 8533
03/09/2018 161.00p 163.00p 159.00p 161.00p 14011
31/08/2018 161.00p 162.00p 160.00p 161.00p 18000
30/08/2018 161.00p 162.20p 161.00p 161.00p 15
29/08/2018 161.00p 162.20p 161.00p 161.00p 3950
28/08/2018 161.50p 161.50p 160.00p 161.00p 11871
24/08/2018 161.50p 164.50p 161.50p 161.50p 7575
23/08/2018 161.50p 165.00p 161.50p 161.50p 9165
22/08/2018 162.50p 164.80p 160.55p 162.50p 13043
21/08/2018 155.50p 162.50p 154.50p 162.50p 355310
20/08/2018 156.00p 156.40p 154.50p 155.50p 6954
17/08/2018 156.00p 157.08p 155.40p 156.00p 12655
16/08/2018 156.00p 156.40p 156.00p 156.00p 5000
15/08/2018 156.00p 156.40p 155.40p 156.00p 4733
14/08/2018 156.00p 156.40p 155.00p 155.00p 13066
13/08/2018 157.00p 157.00p 154.00p 157.00p 434
10/08/2018 156.00p 157.00p 155.80p 157.00p 10211
09/08/2018 156.00p 156.00p 155.80p 156.00p 4009
08/08/2018 156.00p 156.00p 155.84p 156.00p 7678
07/08/2018 156.00p 156.00p 155.90p 156.00p 3370
06/08/2018 156.00p 156.00p 156.00p 156.00p 0
03/08/2018 156.50p 156.50p 155.90p 156.00p 3010
02/08/2018 156.50p 156.50p 155.00p 156.50p 136
01/08/2018 158.00p 158.00p 155.90p 156.50p 4661
31/07/2018 159.50p 159.50p 155.00p 159.50p 15375
30/07/2018 159.50p 160.00p 157.00p 159.50p 35600
27/07/2018 159.50p 160.00p 157.00p 159.50p 5805
26/07/2018 159.50p 159.50p 159.50p 159.50p 0
25/07/2018 159.50p 159.50p 157.00p 159.50p 1891
24/07/2018 161.00p 161.00p 157.00p 159.50p 3143
23/07/2018 161.00p 161.00p 157.00p 161.00p 300
20/07/2018 161.00p 161.00p 160.90p 161.00p 250
19/07/2018 161.00p 161.00p 157.00p 161.00p 3350
18/07/2018 161.00p 161.00p 157.00p 161.00p 1150
17/07/2018 161.00p 161.00p 161.00p 161.00p 3706
16/07/2018 161.00p 161.00p 157.00p 161.00p 9493
13/07/2018 161.00p 162.00p 161.00p 161.00p 14577

*Close Price adjusted for both dividends and splits