Marshalls (MSLH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marshalls

Date Open High Low Close* Volume
24/04/2017 379.80p 379.90p 368.10p 369.40p 216140
21/04/2017 374.20p 375.00p 369.87p 371.50p 233966
20/04/2017 379.60p 379.60p 368.30p 374.00p 404216
19/04/2017 369.40p 378.00p 366.30p 376.50p 710629
18/04/2017 367.00p 370.85p 358.10p 363.40p 294482
13/04/2017 364.40p 367.30p 358.90p 367.30p 172338
12/04/2017 363.30p 363.32p 359.00p 363.00p 264222
11/04/2017 361.00p 370.10p 355.80p 365.30p 193800
10/04/2017 361.60p 364.50p 358.61p 362.00p 162736
07/04/2017 357.30p 365.50p 355.50p 358.30p 175901
06/04/2017 360.80p 370.20p 355.43p 366.30p 180256
05/04/2017 367.10p 367.10p 358.10p 363.40p 390188
04/04/2017 349.00p 359.90p 349.00p 359.50p 134531
03/04/2017 352.80p 359.90p 350.46p 358.00p 479681
31/03/2017 354.40p 355.00p 349.50p 352.80p 278465
30/03/2017 349.90p 355.00p 348.39p 353.20p 158928
29/03/2017 343.40p 352.51p 343.40p 351.00p 213708
28/03/2017 345.00p 353.60p 345.00p 352.20p 239375
27/03/2017 356.00p 356.00p 346.30p 351.20p 178109
24/03/2017 368.40p 373.31p 350.20p 354.10p 822205
23/03/2017 351.90p 374.30p 348.45p 368.40p 991324
22/03/2017 345.40p 351.50p 338.40p 350.00p 297455
21/03/2017 360.00p 360.00p 345.10p 345.10p 198054
20/03/2017 351.70p 354.70p 344.37p 352.70p 190560
17/03/2017 333.10p 354.06p 333.10p 352.60p 720648
16/03/2017 340.00p 353.10p 337.18p 339.50p 755204
15/03/2017 331.00p 352.00p 325.10p 346.90p 1095940
14/03/2017 316.90p 318.10p 309.60p 316.30p 222541
13/03/2017 311.50p 313.50p 305.00p 312.90p 1026222
10/03/2017 314.30p 316.23p 312.00p 313.00p 99916
09/03/2017 311.30p 315.00p 309.20p 314.00p 117893
08/03/2017 312.50p 314.20p 305.40p 312.60p 267003
07/03/2017 306.50p 310.80p 305.27p 309.00p 176380
06/03/2017 309.10p 309.10p 304.60p 307.50p 194532
03/03/2017 291.70p 305.02p 291.70p 304.90p 384668
02/03/2017 296.70p 299.80p 293.70p 299.30p 549249
01/03/2017 296.20p 296.70p 291.10p 293.90p 299637
28/02/2017 292.80p 297.66p 291.50p 297.60p 824537
27/02/2017 294.90p 294.90p 284.24p 291.30p 180931
24/02/2017 287.10p 294.10p 284.70p 289.20p 168454
23/02/2017 288.70p 294.86p 287.80p 288.70p 213819
22/02/2017 294.70p 298.00p 292.10p 293.00p 163960
21/02/2017 292.20p 296.00p 289.00p 293.60p 157556
20/02/2017 297.30p 298.40p 290.60p 292.90p 217329
17/02/2017 305.00p 305.00p 292.70p 295.20p 157650
16/02/2017 302.70p 303.70p 296.10p 298.00p 139364
15/02/2017 297.50p 303.00p 297.50p 301.30p 258415
14/02/2017 299.30p 299.70p 295.00p 298.50p 150879
13/02/2017 298.70p 302.80p 296.90p 299.30p 130881
10/02/2017 305.00p 305.00p 299.00p 299.00p 277081
09/02/2017 298.50p 307.60p 298.50p 299.90p 343669
08/02/2017 307.10p 309.70p 304.10p 307.00p 180299
07/02/2017 298.00p 308.17p 298.00p 305.20p 156315
06/02/2017 296.70p 305.70p 296.70p 302.80p 255726
03/02/2017 301.10p 305.50p 299.60p 303.60p 184343
02/02/2017 300.80p 300.90p 292.00p 300.00p 325510
01/02/2017 293.70p 300.10p 291.00p 299.20p 385729
31/01/2017 288.00p 290.00p 284.10p 289.00p 279218
30/01/2017 282.90p 290.90p 282.90p 286.40p 183217
27/01/2017 290.00p 294.40p 287.00p 288.00p 142263
26/01/2017 289.00p 295.58p 289.00p 291.90p 162639
25/01/2017 292.80p 294.50p 286.60p 292.80p 192348
24/01/2017 284.00p 290.80p 282.42p 290.10p 973845
23/01/2017 285.50p 285.50p 279.90p 283.40p 156691
20/01/2017 283.50p 283.50p 281.00p 282.50p 175265
19/01/2017 286.10p 286.10p 280.00p 281.70p 279311
18/01/2017 282.90p 287.50p 280.90p 283.00p 208434
17/01/2017 290.00p 290.00p 284.42p 288.00p 170172
16/01/2017 283.40p 288.20p 282.90p 285.50p 119885
13/01/2017 282.90p 286.10p 282.42p 285.20p 260284
12/01/2017 286.80p 289.80p 283.00p 283.20p 127180
11/01/2017 293.50p 295.50p 287.10p 288.40p 103059
10/01/2017 295.00p 295.70p 287.90p 293.00p 201149
09/01/2017 295.00p 295.30p 287.50p 290.00p 175423
06/01/2017 303.20p 303.20p 291.64p 292.40p 194620
05/01/2017 294.40p 297.20p 290.10p 292.60p 193920
04/01/2017 292.50p 295.80p 289.86p 292.50p 314070
03/01/2017 288.20p 295.57p 288.20p 293.80p 283535
30/12/2016 289.90p 293.30p 288.30p 292.50p 100389
29/12/2016 282.10p 289.80p 278.00p 286.50p 203874
28/12/2016 277.80p 282.70p 275.00p 278.20p 85884
23/12/2016 281.10p 281.10p 277.20p 277.70p 28898
22/12/2016 275.30p 278.70p 271.50p 275.50p 104108
21/12/2016 280.10p 280.10p 268.90p 271.80p 214493
20/12/2016 284.00p 284.00p 272.50p 274.80p 240053
19/12/2016 276.70p 286.00p 276.70p 279.50p 117731
16/12/2016 279.40p 286.50p 277.10p 283.00p 417471
15/12/2016 275.50p 280.40p 275.02p 279.10p 423198
14/12/2016 279.00p 282.80p 275.00p 277.10p 301205
13/12/2016 280.50p 282.60p 277.50p 279.50p 1291498
12/12/2016 294.90p 296.30p 280.10p 281.70p 478125
09/12/2016 318.00p 322.24p 294.30p 296.90p 644384
08/12/2016 325.90p 325.90p 313.60p 317.00p 267012
07/12/2016 298.50p 318.10p 298.50p 317.00p 266802
06/12/2016 300.70p 306.40p 299.30p 305.40p 191391
05/12/2016 300.30p 305.40p 298.84p 302.40p 317387
02/12/2016 287.90p 299.80p 287.90p 296.80p 228969
01/12/2016 289.80p 297.80p 288.30p 294.80p 194758
30/11/2016 299.80p 303.10p 291.00p 294.00p 2977511
29/11/2016 302.00p 314.60p 296.40p 299.30p 374263
28/11/2016 300.00p 305.90p 292.95p 305.90p 182196
25/11/2016 302.70p 308.80p 300.00p 302.60p 527033
24/11/2016 281.60p 298.00p 281.60p 298.00p 242541
23/11/2016 290.70p 290.70p 283.90p 289.70p 294178
22/11/2016 284.50p 292.50p 284.50p 289.40p 173960
21/11/2016 285.70p 299.00p 285.70p 288.60p 294720
18/11/2016 279.10p 295.40p 279.10p 294.30p 267733
17/11/2016 274.10p 290.90p 274.10p 285.80p 213505
16/11/2016 292.50p 292.50p 278.30p 280.50p 212500
15/11/2016 280.00p 293.70p 280.00p 286.70p 365008
14/11/2016 273.50p 280.10p 270.00p 279.40p 172207
11/11/2016 272.50p 273.00p 268.70p 272.10p 435439
10/11/2016 275.80p 281.90p 270.50p 278.20p 545580
09/11/2016 269.50p 270.00p 257.20p 269.70p 359298
08/11/2016 276.10p 276.10p 261.34p 266.10p 138044
07/11/2016 267.60p 272.30p 262.52p 269.40p 178128
04/11/2016 279.30p 279.30p 262.00p 266.10p 217350
03/11/2016 275.60p 284.90p 269.80p 273.10p 830330
02/11/2016 266.70p 275.70p 264.30p 271.30p 280149
01/11/2016 268.70p 275.59p 268.40p 269.40p 105770
31/10/2016 270.60p 279.00p 270.60p 274.00p 324827
28/10/2016 267.10p 275.00p 266.80p 272.60p 171831
27/10/2016 262.90p 269.80p 260.86p 269.00p 213469
26/10/2016 271.30p 271.30p 266.80p 268.60p 318013
25/10/2016 270.10p 279.90p 265.20p 269.20p 198147
24/10/2016 275.50p 278.92p 270.90p 275.60p 142629
21/10/2016 270.00p 279.20p 262.06p 271.10p 84952
20/10/2016 275.00p 278.00p 270.60p 272.20p 236525
19/10/2016 280.80p 284.90p 278.20p 281.80p 187265
18/10/2016 280.50p 282.20p 276.40p 278.80p 156957
17/10/2016 272.20p 275.60p 267.12p 274.90p 294087
14/10/2016 276.70p 279.70p 268.10p 274.90p 161435
13/10/2016 275.70p 277.25p 266.64p 270.20p 234791
12/10/2016 281.60p 282.20p 273.00p 275.00p 161908
11/10/2016 276.90p 281.50p 271.77p 280.30p 222278
10/10/2016 291.80p 292.60p 273.68p 275.30p 405098
07/10/2016 292.80p 294.40p 286.80p 288.50p 614294
06/10/2016 284.30p 293.00p 275.10p 290.80p 2791165
05/10/2016 281.60p 295.90p 279.50p 290.10p 1742109
04/10/2016 296.60p 313.90p 288.80p 288.80p 513723
03/10/2016 280.60p 297.50p 280.60p 293.60p 234510
30/09/2016 280.10p 289.65p 276.00p 285.20p 199370
29/09/2016 292.10p 292.10p 280.30p 284.70p 135848
28/09/2016 273.90p 291.00p 273.90p 287.80p 171318
27/09/2016 282.30p 287.00p 274.40p 277.70p 254569
26/09/2016 285.50p 290.90p 282.00p 284.50p 166510
23/09/2016 287.80p 288.00p 283.82p 287.60p 241597
22/09/2016 294.60p 294.60p 281.90p 289.00p 228078
21/09/2016 283.50p 295.00p 283.50p 291.00p 122856
20/09/2016 292.60p 294.80p 284.55p 291.30p 153301
19/09/2016 295.10p 299.20p 291.85p 293.00p 111458
16/09/2016 303.40p 305.20p 292.30p 298.00p 365365
15/09/2016 292.30p 298.40p 288.49p 296.70p 157876
14/09/2016 292.30p 303.90p 292.30p 292.30p 132557
13/09/2016 290.40p 301.70p 290.40p 298.50p 165321
12/09/2016 298.40p 299.70p 288.37p 298.50p 253532
09/09/2016 302.40p 310.00p 298.40p 299.00p 69148
08/09/2016 304.80p 311.40p 298.30p 310.00p 356766
07/09/2016 308.30p 310.40p 294.18p 298.30p 241226
06/09/2016 314.10p 314.10p 303.70p 304.40p 154673
05/09/2016 315.00p 316.85p 306.50p 309.10p 217175
02/09/2016 312.20p 323.30p 312.10p 315.40p 247176
01/09/2016 323.30p 324.70p 315.80p 318.20p 355802
31/08/2016 315.20p 321.00p 312.30p 314.80p 264070
30/08/2016 322.10p 322.10p 304.50p 311.60p 341053
26/08/2016 313.00p 336.52p 310.04p 314.20p 574788
25/08/2016 309.70p 315.30p 300.98p 314.10p 272187
24/08/2016 295.70p 318.53p 292.70p 314.90p 560621
23/08/2016 282.80p 294.80p 282.80p 286.90p 604115
22/08/2016 281.90p 290.10p 281.60p 284.10p 143879
19/08/2016 283.10p 288.10p 283.00p 285.00p 132211
18/08/2016 286.50p 286.50p 283.00p 284.30p 85128
17/08/2016 285.40p 290.10p 283.31p 286.50p 130869
16/08/2016 290.00p 292.50p 285.36p 288.30p 191492
15/08/2016 293.40p 300.10p 285.10p 289.80p 257864
12/08/2016 286.10p 300.60p 282.10p 293.40p 228901
11/08/2016 279.50p 285.00p 276.15p 283.80p 197283
10/08/2016 277.00p 285.00p 276.80p 281.70p 155191
09/08/2016 272.60p 284.30p 272.60p 283.60p 266072
08/08/2016 275.10p 280.87p 269.90p 272.70p 209240
05/08/2016 269.50p 275.00p 268.15p 273.50p 241391
04/08/2016 267.40p 270.00p 258.90p 266.40p 197499
03/08/2016 262.20p 267.69p 260.01p 264.90p 160164
02/08/2016 262.70p 268.14p 249.95p 263.30p 219492
01/08/2016 270.00p 277.69p 261.50p 261.50p 443616
29/07/2016 276.90p 278.20p 267.30p 274.40p 197586
28/07/2016 269.50p 281.32p 269.19p 275.40p 226767
27/07/2016 259.40p 276.00p 259.40p 271.20p 205540
26/07/2016 262.00p 264.60p 259.50p 260.00p 142475
25/07/2016 261.80p 268.00p 259.20p 265.00p 182137
22/07/2016 260.90p 270.00p 260.70p 261.60p 141472
21/07/2016 256.80p 264.20p 256.80p 261.40p 224030
20/07/2016 251.70p 262.00p 251.70p 261.50p 232951
19/07/2016 256.50p 261.45p 253.90p 257.00p 209992
18/07/2016 260.80p 264.60p 254.93p 263.20p 195165
15/07/2016 246.10p 260.20p 246.10p 255.00p 275842
14/07/2016 257.50p 260.20p 246.37p 248.10p 293127
13/07/2016 263.00p 267.90p 258.40p 258.50p 497875
12/07/2016 240.40p 268.70p 240.40p 267.00p 654392
11/07/2016 219.60p 246.90p 219.60p 246.60p 669307

*Close Price adjusted for both dividends and splits