Marshall Motor Holdings (MMH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/07/2018 161.00p 162.00p 161.00p 161.00p 18136
11/07/2018 161.00p 161.50p 157.00p 161.00p 12807
10/07/2018 161.00p 162.00p 160.76p 162.00p 49162
09/07/2018 161.00p 161.40p 158.00p 161.00p 15281
06/07/2018 161.00p 161.40p 157.00p 161.00p 14735
05/07/2018 165.50p 165.50p 161.00p 161.00p 9568
04/07/2018 166.00p 166.15p 165.50p 165.50p 4800
03/07/2018 170.00p 173.00p 164.00p 167.00p 38884
02/07/2018 166.50p 166.50p 164.87p 166.50p 1313
29/06/2018 166.50p 166.50p 166.50p 166.50p 0
28/06/2018 166.50p 168.00p 166.50p 166.50p 18018
27/06/2018 166.00p 170.00p 164.00p 169.00p 16857
26/06/2018 166.00p 166.00p 166.00p 166.00p 0
25/06/2018 166.00p 166.00p 166.00p 166.00p 0
22/06/2018 166.00p 166.00p 166.00p 166.00p 0
21/06/2018 166.00p 169.00p 166.00p 166.00p 1200
20/06/2018 166.00p 169.00p 164.00p 166.00p 8338
19/06/2018 166.50p 170.00p 162.00p 168.00p 32489
18/06/2018 166.50p 166.50p 163.00p 166.50p 7640
15/06/2018 166.50p 167.50p 166.40p 166.50p 27150
14/06/2018 166.50p 166.50p 163.00p 166.50p 11596
13/06/2018 165.50p 165.50p 163.00p 165.50p 20250
12/06/2018 165.50p 165.50p 164.00p 165.50p 23639
11/06/2018 165.50p 166.00p 165.50p 165.50p 191013
08/06/2018 166.50p 166.50p 165.50p 165.50p 18983
07/06/2018 166.50p 167.00p 164.30p 166.50p 35394
06/06/2018 166.00p 167.00p 166.00p 166.50p 5267
05/06/2018 166.00p 166.00p 166.00p 166.00p 0
04/06/2018 166.00p 167.00p 166.00p 166.00p 895
01/06/2018 166.00p 167.00p 166.00p 166.00p 10000
31/05/2018 166.00p 167.00p 164.00p 166.00p 621
30/05/2018 166.00p 167.00p 166.00p 166.00p 2038
29/05/2018 166.00p 170.00p 166.00p 168.00p 30638
25/05/2018 167.50p 167.80p 163.00p 166.00p 23032
24/05/2018 167.50p 167.80p 167.50p 167.50p 2210
23/05/2018 167.50p 167.50p 166.10p 167.50p 5000
22/05/2018 167.50p 167.50p 166.10p 167.50p 7763
21/05/2018 167.50p 167.50p 165.00p 167.50p 17568
18/05/2018 167.50p 170.00p 167.50p 167.50p 15469
17/05/2018 166.50p 169.00p 166.10p 168.00p 21456
16/05/2018 166.50p 167.00p 166.50p 166.50p 26099
15/05/2018 166.50p 168.00p 166.10p 166.50p 9500
14/05/2018 167.00p 168.75p 166.00p 166.50p 18067
11/05/2018 167.00p 168.75p 165.50p 167.00p 5245
10/05/2018 167.00p 168.20p 165.50p 167.00p 18084
09/05/2018 167.00p 168.50p 167.00p 167.00p 5919
08/05/2018 167.50p 172.00p 167.00p 167.00p 26691
04/05/2018 169.00p 170.00p 166.06p 167.50p 21328
03/05/2018 169.00p 169.30p 168.00p 169.00p 3984
02/05/2018 169.00p 169.40p 168.00p 169.00p 15633
01/05/2018 165.00p 170.00p 165.00p 170.00p 33328
30/04/2018 165.00p 167.00p 160.20p 165.00p 15206
27/04/2018 165.00p 167.00p 160.65p 165.00p 23720
26/04/2018 165.00p 165.00p 162.00p 165.00p 5223
25/04/2018 165.00p 170.00p 162.00p 165.00p 21210
24/04/2018 165.00p 165.00p 165.00p 165.00p 0
23/04/2018 165.00p 170.00p 160.50p 165.00p 17836
20/04/2018 165.00p 165.00p 165.00p 165.00p 1300
19/04/2018 165.00p 165.00p 160.50p 165.00p 16650
18/04/2018 158.50p 165.00p 158.50p 165.00p 24606
17/04/2018 158.50p 162.00p 155.00p 155.00p 10642
16/04/2018 158.50p 158.50p 155.08p 158.50p 6076
13/04/2018 158.50p 158.50p 155.00p 158.50p 12180
12/04/2018 158.50p 160.00p 158.50p 158.50p 5580
11/04/2018 158.50p 162.00p 158.50p 158.50p 150
10/04/2018 161.50p 161.50p 156.00p 158.50p 15451
09/04/2018 161.50p 162.50p 160.00p 160.00p 3183
06/04/2018 161.50p 161.50p 161.50p 161.50p 0
05/04/2018 162.50p 162.50p 160.00p 161.50p 0
04/04/2018 162.50p 162.50p 158.00p 160.00p 10266
03/04/2018 162.50p 162.50p 162.50p 162.50p 0
29/03/2018 164.50p 165.00p 160.00p 162.50p 1586
28/03/2018 167.50p 167.50p 162.00p 164.50p 2723
27/03/2018 167.50p 167.50p 165.00p 167.50p 32271
26/03/2018 167.50p 167.50p 166.00p 167.50p 1800
23/03/2018 167.50p 167.75p 167.50p 167.50p 1250
22/03/2018 169.50p 169.50p 165.00p 166.00p 13147
21/03/2018 169.50p 174.00p 166.00p 169.50p 14093
20/03/2018 174.00p 175.00p 168.00p 169.50p 9768
19/03/2018 174.00p 175.88p 170.00p 174.00p 3649
16/03/2018 175.50p 176.00p 172.00p 174.00p 20233
15/03/2018 174.00p 182.00p 174.00p 175.50p 43129
14/03/2018 177.00p 182.00p 170.00p 174.00p 109895
13/03/2018 165.50p 170.00p 165.00p 167.00p 4576
12/03/2018 165.50p 170.00p 165.50p 165.50p 1500
09/03/2018 163.50p 165.50p 163.50p 165.50p 4700
08/03/2018 163.50p 165.00p 163.00p 163.50p 12750
07/03/2018 157.50p 163.50p 157.50p 163.50p 2850
06/03/2018 157.50p 157.75p 157.50p 157.50p 9500
05/03/2018 157.50p 160.00p 157.50p 157.50p 3308
02/03/2018 157.50p 160.00p 156.80p 157.50p 9000
01/03/2018 156.50p 163.00p 156.50p 157.50p 6177
28/02/2018 156.50p 160.00p 156.25p 156.50p 8075
27/02/2018 155.50p 158.00p 155.50p 156.50p 3600
26/02/2018 151.50p 158.00p 151.50p 155.50p 7500
23/02/2018 151.50p 151.50p 151.50p 151.50p 0
22/02/2018 151.00p 155.00p 151.00p 151.50p 1110
21/02/2018 151.00p 155.00p 151.00p 151.00p 112
20/02/2018 151.00p 151.00p 151.00p 151.00p 0
19/02/2018 151.00p 155.00p 147.00p 151.00p 1625
16/02/2018 151.00p 151.40p 151.00p 151.00p 3050
15/02/2018 151.00p 151.40p 151.00p 151.00p 465
14/02/2018 151.00p 151.40p 151.00p 151.00p 2200
13/02/2018 147.50p 151.00p 147.50p 151.00p 1500
12/02/2018 150.00p 152.00p 147.50p 147.50p 7001
09/02/2018 148.50p 150.00p 146.40p 150.00p 20476
08/02/2018 148.50p 149.00p 148.50p 148.50p 15664
07/02/2018 149.00p 149.00p 148.00p 148.50p 12343
06/02/2018 149.00p 150.00p 148.00p 149.00p 38188
05/02/2018 152.00p 152.00p 148.00p 151.50p 1474
02/02/2018 152.00p 152.00p 152.00p 152.00p 0
01/02/2018 152.00p 152.00p 150.50p 152.00p 18872
31/01/2018 153.50p 153.50p 150.00p 152.50p 52127
30/01/2018 153.50p 156.00p 153.00p 153.00p 1927
29/01/2018 152.50p 155.00p 150.00p 153.50p 17500
26/01/2018 152.50p 156.00p 152.00p 152.50p 25600
25/01/2018 158.50p 159.00p 148.00p 158.00p 67992
24/01/2018 161.00p 161.00p 158.00p 161.00p 2026
23/01/2018 162.50p 162.50p 157.00p 161.00p 32967
22/01/2018 162.50p 164.00p 161.00p 162.50p 5631
19/01/2018 162.50p 163.50p 160.00p 162.50p 5024
18/01/2018 162.50p 165.00p 160.50p 162.50p 4215
17/01/2018 162.50p 163.50p 160.00p 162.50p 8657
16/01/2018 162.50p 163.00p 160.00p 163.00p 8130
15/01/2018 162.50p 165.00p 161.00p 162.50p 482
12/01/2018 162.50p 165.00p 161.00p 165.00p 71107
11/01/2018 160.50p 164.00p 156.00p 162.50p 63505
10/01/2018 159.00p 161.00p 159.00p 160.00p 2900
09/01/2018 159.00p 164.00p 158.00p 161.00p 18439
08/01/2018 166.00p 168.00p 157.71p 164.00p 21695
05/01/2018 167.50p 167.50p 162.00p 166.00p 7003
04/01/2018 167.50p 167.50p 165.00p 166.00p 20271
03/01/2018 167.50p 167.50p 167.00p 167.50p 1250
02/01/2018 167.50p 167.50p 167.00p 167.50p 2012
29/12/2017 167.50p 167.50p 167.50p 167.50p 0
28/12/2017 167.50p 167.50p 167.00p 167.50p 2582
27/12/2017 167.50p 167.50p 167.50p 167.50p 1500
22/12/2017 165.00p 172.00p 165.00p 167.50p 10039
21/12/2017 164.50p 165.00p 162.00p 165.00p 1727
20/12/2017 164.50p 165.00p 162.00p 164.50p 120
19/12/2017 164.50p 164.50p 161.00p 164.50p 6553
18/12/2017 164.00p 164.50p 164.00p 164.50p 0
15/12/2017 164.00p 167.00p 162.00p 164.00p 1325
14/12/2017 164.00p 166.50p 161.40p 164.00p 12543
13/12/2017 164.00p 164.00p 161.00p 164.00p 1032
12/12/2017 164.00p 164.00p 164.00p 164.00p 8837
11/12/2017 164.00p 164.50p 164.00p 164.00p 0
08/12/2017 162.50p 167.00p 160.00p 164.50p 3659
07/12/2017 162.50p 166.00p 162.50p 162.50p 4118
06/12/2017 161.00p 163.50p 160.00p 161.00p 735
05/12/2017 161.00p 161.00p 160.20p 161.00p 250
04/12/2017 161.00p 161.00p 161.00p 161.00p 0
01/12/2017 161.00p 161.00p 161.00p 161.00p 0
30/11/2017 161.00p 163.00p 161.00p 161.00p 11329
29/11/2017 156.50p 165.00p 156.50p 161.00p 6792
28/11/2017 156.50p 160.00p 156.50p 156.50p 2500
27/11/2017 156.50p 160.00p 153.07p 156.50p 6250
24/11/2017 157.50p 159.00p 153.07p 156.50p 22389
23/11/2017 157.50p 158.80p 156.00p 157.50p 1707
22/11/2017 157.50p 159.00p 155.50p 159.00p 11318
21/11/2017 157.50p 160.00p 156.50p 157.50p 17190
20/11/2017 160.00p 160.00p 158.00p 159.00p 2308
17/11/2017 160.00p 160.00p 158.10p 160.00p 1000
16/11/2017 160.00p 163.00p 160.00p 160.00p 1583
15/11/2017 161.50p 161.50p 158.00p 160.00p 6926
14/11/2017 161.50p 164.00p 161.50p 161.50p 911
13/11/2017 161.50p 164.90p 158.10p 161.50p 16267
10/11/2017 161.50p 165.00p 158.00p 161.50p 29053
09/11/2017 161.50p 165.00p 159.25p 161.50p 14977
08/11/2017 156.50p 162.00p 155.00p 160.00p 19400
07/11/2017 154.00p 160.16p 152.10p 156.50p 38488
06/11/2017 154.00p 156.00p 151.00p 154.00p 27060
03/11/2017 157.50p 157.50p 154.00p 154.00p 15079
02/11/2017 160.50p 160.50p 154.00p 157.50p 33300
01/11/2017 160.50p 163.05p 157.35p 160.50p 12204
31/10/2017 160.50p 164.00p 160.50p 160.50p 2000
30/10/2017 154.00p 164.00p 154.00p 162.00p 25800
27/10/2017 154.00p 157.00p 152.00p 156.00p 31400
26/10/2017 152.00p 153.00p 151.00p 152.00p 85316
25/10/2017 152.00p 152.00p 150.00p 152.00p 283244
24/10/2017 152.50p 153.00p 149.00p 152.00p 118102
23/10/2017 157.75p 157.75p 150.00p 152.50p 106475
20/10/2017 163.50p 163.50p 157.50p 162.00p 40805
19/10/2017 162.50p 166.00p 161.10p 162.00p 20697
18/10/2017 162.50p 165.00p 161.00p 162.00p 26236
17/10/2017 163.50p 165.00p 160.52p 165.00p 109034
16/10/2017 167.50p 167.50p 160.40p 167.00p 42846
13/10/2017 173.50p 175.00p 168.00p 168.00p 118051
12/10/2017 173.50p 175.00p 173.50p 175.00p 18500
11/10/2017 173.50p 173.50p 173.50p 173.50p 6129
10/10/2017 173.50p 173.50p 173.50p 173.50p 4098
09/10/2017 173.50p 173.50p 173.50p 173.50p 1500
06/10/2017 174.50p 174.50p 173.50p 173.50p 20619
05/10/2017 176.00p 176.00p 174.50p 174.50p 33293
04/10/2017 176.50p 176.50p 176.00p 176.00p 3450
03/10/2017 170.00p 177.75p 170.00p 177.75p 23015
02/10/2017 168.50p 168.50p 168.50p 168.50p 3458
29/09/2017 168.50p 168.50p 168.50p 168.50p 1000
28/09/2017 167.50p 170.00p 167.50p 168.50p 26912
27/09/2017 167.50p 170.00p 167.50p 170.00p 10000

*Close Price adjusted for both dividends and splits