Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/07/2016 206.50p 225.40p 206.50p 223.50p 671037
07/07/2016 206.00p 211.20p 204.60p 206.50p 677751
06/07/2016 217.10p 219.04p 199.40p 207.00p 777852
05/07/2016 234.50p 236.42p 213.10p 213.10p 1144113
04/07/2016 239.90p 241.96p 228.33p 230.40p 312173
01/07/2016 236.20p 238.90p 223.30p 235.70p 583657
30/06/2016 248.50p 257.40p 235.80p 237.80p 514160
29/06/2016 231.00p 245.00p 226.90p 244.70p 958317
28/06/2016 220.50p 240.10p 214.37p 225.30p 1007419
27/06/2016 255.40p 260.95p 200.20p 213.00p 1000028
24/06/2016 302.10p 303.30p 239.40p 253.20p 956794
23/06/2016 312.50p 328.10p 312.50p 324.10p 293175
22/06/2016 300.00p 318.70p 300.00p 315.00p 382333
21/06/2016 299.50p 305.10p 294.00p 303.60p 193585
20/06/2016 292.30p 299.10p 290.00p 298.40p 156872
17/06/2016 286.00p 290.00p 280.50p 284.70p 538817
16/06/2016 283.90p 291.00p 278.60p 280.40p 335875
15/06/2016 295.20p 295.20p 286.39p 289.50p 555997
14/06/2016 300.90p 302.38p 282.99p 288.90p 271952
13/06/2016 297.80p 303.70p 290.07p 301.80p 270990
10/06/2016 301.40p 309.70p 293.85p 305.20p 251510
09/06/2016 308.00p 312.00p 308.00p 308.50p 83197
08/06/2016 320.00p 320.00p 308.20p 308.50p 85073
07/06/2016 308.50p 321.90p 308.50p 314.10p 229563
06/06/2016 319.30p 319.50p 308.20p 311.90p 225388
03/06/2016 317.00p 318.15p 308.80p 312.90p 117704
02/06/2016 315.30p 318.40p 308.80p 314.90p 149356
01/06/2016 319.30p 326.20p 319.30p 323.00p 86589
31/05/2016 322.70p 338.78p 322.70p 325.90p 163266
27/05/2016 331.10p 333.80p 325.00p 329.70p 134914
26/05/2016 325.10p 325.80p 322.40p 323.50p 89327
25/05/2016 325.50p 328.60p 317.63p 325.70p 154380
24/05/2016 313.20p 322.20p 313.20p 319.30p 191240
23/05/2016 312.30p 326.90p 312.30p 317.90p 136130
20/05/2016 312.60p 320.90p 312.60p 319.10p 258624
19/05/2016 315.50p 332.20p 314.39p 320.80p 1171191
18/05/2016 330.00p 330.50p 308.70p 324.00p 1419215
17/05/2016 338.30p 350.00p 335.50p 346.90p 212712
16/05/2016 319.70p 337.40p 319.70p 337.40p 181774
13/05/2016 319.30p 333.50p 319.30p 328.30p 166677
12/05/2016 322.50p 332.70p 322.20p 326.60p 185333
11/05/2016 315.10p 327.10p 315.10p 326.40p 281461
10/05/2016 322.90p 325.10p 319.20p 322.20p 107790
09/05/2016 310.80p 324.10p 310.80p 321.10p 129589
06/05/2016 310.50p 324.00p 310.50p 316.20p 162362
05/05/2016 321.10p 322.70p 316.00p 316.90p 132524
04/05/2016 319.20p 322.00p 311.58p 315.10p 162546
03/05/2016 321.70p 326.70p 316.68p 322.50p 148892
29/04/2016 329.20p 329.20p 316.56p 321.20p 131661
28/04/2016 322.20p 332.30p 322.20p 331.30p 158951
27/04/2016 332.60p 332.60p 326.00p 329.00p 131045
26/04/2016 326.50p 333.00p 322.50p 326.00p 227211
25/04/2016 336.20p 336.70p 328.48p 330.70p 90788
22/04/2016 326.00p 333.60p 326.00p 328.10p 192421
21/04/2016 331.90p 331.90p 323.60p 328.50p 113591
20/04/2016 329.10p 337.70p 329.10p 332.00p 153650
19/04/2016 332.60p 340.40p 332.60p 336.10p 110069
18/04/2016 342.20p 342.30p 332.63p 341.10p 121228
15/04/2016 339.60p 342.40p 333.81p 335.00p 253184
14/04/2016 342.40p 342.40p 338.00p 340.10p 99360
13/04/2016 328.20p 342.40p 328.20p 340.50p 629133
12/04/2016 331.20p 338.30p 328.70p 336.80p 174820
11/04/2016 341.00p 341.00p 325.10p 333.00p 158760
08/04/2016 335.40p 340.70p 334.27p 336.90p 381808
07/04/2016 346.40p 346.40p 335.90p 337.50p 157130
06/04/2016 342.80p 345.00p 335.40p 338.70p 98840
05/04/2016 349.50p 352.50p 342.80p 343.00p 171370
04/04/2016 357.30p 357.31p 343.40p 343.40p 219251
01/04/2016 346.70p 357.41p 346.70p 355.00p 131422
31/03/2016 355.60p 356.70p 349.60p 356.00p 494870
30/03/2016 354.00p 357.30p 351.00p 357.30p 120945
29/03/2016 339.90p 349.40p 339.90p 349.40p 106123
24/03/2016 345.30p 351.40p 341.66p 346.70p 200804
23/03/2016 341.70p 353.20p 341.70p 351.10p 146506
22/03/2016 341.90p 350.70p 341.90p 350.60p 343405
21/03/2016 338.50p 350.80p 338.50p 350.80p 265539
18/03/2016 348.10p 350.20p 338.57p 350.20p 414305
17/03/2016 329.50p 347.20p 329.50p 347.20p 555401
16/03/2016 325.20p 329.60p 323.80p 329.00p 263270
15/03/2016 326.00p 331.24p 319.60p 325.50p 233899
14/03/2016 340.00p 340.80p 331.93p 334.40p 1070865
11/03/2016 308.00p 337.30p 308.00p 331.70p 1077241
10/03/2016 294.30p 305.86p 294.30p 301.50p 925663
09/03/2016 294.60p 307.90p 294.60p 300.40p 548743
08/03/2016 297.60p 302.30p 296.90p 300.00p 225619
07/03/2016 301.00p 305.80p 294.20p 300.00p 705187
04/03/2016 296.00p 296.00p 291.20p 293.00p 99539
03/03/2016 290.00p 297.70p 289.00p 296.00p 158770
02/03/2016 290.40p 292.00p 290.00p 290.50p 178072
01/03/2016 300.70p 300.70p 284.25p 290.30p 118759
29/02/2016 288.00p 297.20p 288.00p 293.90p 146456
26/02/2016 289.60p 291.15p 288.00p 288.00p 106558
25/02/2016 286.00p 297.60p 286.00p 288.50p 79990
24/02/2016 282.10p 295.12p 282.10p 288.00p 122143
23/02/2016 295.80p 295.80p 288.00p 288.80p 138596
22/02/2016 288.00p 295.63p 288.00p 289.80p 537388
19/02/2016 287.00p 292.80p 287.00p 288.20p 84096
18/02/2016 286.80p 294.40p 286.80p 289.80p 130182
17/02/2016 285.80p 295.60p 279.80p 295.20p 106680
16/02/2016 278.60p 288.96p 278.60p 282.60p 104120
15/02/2016 290.10p 294.26p 281.85p 285.50p 262944
12/02/2016 273.50p 284.40p 273.50p 283.30p 189614
11/02/2016 289.50p 289.50p 276.29p 280.70p 416733
10/02/2016 270.00p 288.60p 265.00p 285.00p 2165031
09/02/2016 275.00p 275.00p 258.41p 264.60p 1516054
08/02/2016 275.00p 286.00p 266.02p 269.10p 469226
05/02/2016 293.30p 298.50p 275.00p 275.00p 404251
04/02/2016 280.80p 300.22p 278.60p 298.00p 152556
03/02/2016 300.00p 301.70p 284.80p 288.10p 183214
02/02/2016 303.90p 313.90p 296.00p 297.00p 188999
01/02/2016 301.40p 318.00p 301.40p 310.00p 266727
29/01/2016 302.40p 311.10p 300.00p 307.50p 132207
28/01/2016 299.60p 302.97p 298.80p 301.20p 70846
27/01/2016 298.70p 301.99p 296.20p 300.70p 110985
26/01/2016 299.10p 310.50p 297.78p 301.00p 121719
25/01/2016 305.30p 307.50p 302.61p 305.60p 104345
22/01/2016 287.00p 306.70p 286.20p 306.40p 361969
21/01/2016 281.30p 289.10p 270.97p 287.00p 373683
20/01/2016 295.60p 298.80p 282.00p 289.60p 737606
19/01/2016 312.00p 315.70p 298.02p 301.90p 209382
18/01/2016 325.00p 325.95p 302.43p 309.20p 246247
15/01/2016 325.00p 330.10p 325.00p 325.20p 286089
14/01/2016 328.40p 336.06p 327.90p 329.00p 191086
13/01/2016 332.00p 337.94p 328.90p 337.20p 252422
12/01/2016 329.20p 338.40p 328.90p 332.50p 279591
11/01/2016 324.10p 332.70p 324.02p 330.50p 97295
08/01/2016 325.50p 333.70p 325.50p 332.10p 111781
07/01/2016 339.40p 339.40p 325.50p 327.00p 219934
06/01/2016 325.50p 341.40p 324.45p 341.40p 358042
05/01/2016 320.80p 321.90p 315.10p 320.80p 2038506
04/01/2016 320.00p 323.39p 312.30p 314.90p 159618
31/12/2015 331.50p 331.50p 320.10p 325.00p 48714
30/12/2015 326.20p 328.09p 318.80p 325.00p 65234
29/12/2015 319.60p 329.60p 319.49p 324.90p 148318
24/12/2015 317.00p 327.70p 317.00p 319.40p 32270
23/12/2015 322.00p 322.00p 321.09p 322.00p 269086
22/12/2015 319.90p 325.50p 318.50p 321.00p 325103
21/12/2015 323.00p 325.66p 318.10p 319.30p 319540
18/12/2015 325.00p 325.00p 318.00p 320.00p 324042
17/12/2015 323.30p 324.90p 319.50p 320.00p 263549
16/12/2015 318.50p 322.00p 318.00p 319.40p 768692
15/12/2015 320.50p 327.00p 320.50p 321.00p 247266
14/12/2015 322.00p 327.00p 322.00p 324.20p 142615
11/12/2015 335.50p 335.50p 325.20p 328.20p 152386
10/12/2015 341.20p 344.90p 325.20p 326.30p 498719
09/12/2015 335.20p 335.20p 321.10p 327.50p 137678
08/12/2015 335.00p 343.42p 325.60p 327.80p 143984
07/12/2015 321.90p 334.22p 321.90p 331.00p 298826
04/12/2015 324.50p 331.30p 324.50p 329.00p 696617
03/12/2015 328.50p 329.18p 322.50p 328.00p 211463
02/12/2015 331.60p 331.60p 316.60p 322.30p 205497
01/12/2015 319.10p 329.00p 319.07p 323.30p 124814
30/11/2015 324.50p 329.14p 324.50p 329.00p 265671
27/11/2015 329.50p 329.50p 325.30p 329.00p 249144
26/11/2015 322.00p 331.05p 318.70p 325.00p 487802
25/11/2015 316.00p 325.82p 314.00p 321.20p 204792
24/11/2015 330.00p 330.00p 308.21p 314.30p 76286
23/11/2015 329.50p 329.50p 319.90p 321.00p 118232
20/11/2015 328.00p 328.10p 321.56p 326.50p 439694
19/11/2015 335.00p 335.00p 320.80p 322.00p 146214
18/11/2015 325.70p 329.00p 324.11p 325.70p 116077
17/11/2015 328.70p 328.80p 324.00p 324.80p 874973
16/11/2015 327.00p 330.50p 316.93p 327.30p 112268
13/11/2015 330.50p 335.60p 327.90p 329.00p 57042
12/11/2015 344.40p 344.40p 332.70p 334.90p 62853
11/11/2015 330.50p 342.00p 330.50p 340.30p 861112
10/11/2015 342.00p 342.00p 333.37p 336.10p 75472
09/11/2015 343.90p 343.90p 331.00p 339.40p 745354
06/11/2015 345.00p 345.17p 334.10p 340.30p 139245
05/11/2015 339.60p 348.20p 339.60p 342.60p 501878
04/11/2015 344.50p 344.50p 339.40p 339.90p 100866
03/11/2015 342.90p 347.10p 339.00p 343.40p 706048
02/11/2015 339.10p 354.00p 339.10p 345.40p 76091
30/10/2015 343.70p 350.00p 342.01p 346.50p 91569
29/10/2015 356.00p 356.00p 347.00p 347.00p 71606
28/10/2015 348.60p 355.63p 348.60p 351.00p 200245
27/10/2015 348.60p 355.40p 348.60p 354.10p 99729
26/10/2015 356.00p 356.00p 351.50p 352.80p 108440
23/10/2015 345.10p 356.80p 345.00p 356.00p 1252954
22/10/2015 326.90p 341.30p 307.00p 341.30p 382027
21/10/2015 342.00p 342.00p 332.85p 335.00p 87085
20/10/2015 337.60p 343.30p 337.60p 340.00p 114227
19/10/2015 337.60p 342.90p 336.43p 340.90p 103486
16/10/2015 348.80p 351.90p 338.70p 338.70p 143810
15/10/2015 350.30p 350.50p 340.26p 348.00p 217787
14/10/2015 348.00p 350.56p 339.63p 347.00p 94848
13/10/2015 349.80p 349.83p 348.15p 349.20p 142822
12/10/2015 345.60p 350.40p 345.60p 348.10p 131420
09/10/2015 338.10p 353.00p 338.10p 352.00p 745694
08/10/2015 358.70p 358.70p 342.30p 344.40p 321058
07/10/2015 366.70p 366.70p 354.60p 354.60p 191526
06/10/2015 364.40p 368.00p 362.40p 364.00p 140174
05/10/2015 361.50p 365.20p 358.89p 364.20p 112106
02/10/2015 358.70p 363.50p 356.00p 356.70p 70373
01/10/2015 361.70p 361.70p 356.20p 358.50p 382139
30/09/2015 360.80p 360.80p 354.40p 356.80p 186997
29/09/2015 361.00p 361.00p 353.60p 356.10p 156351
28/09/2015 360.00p 364.70p 358.93p 360.00p 216605
25/09/2015 366.00p 366.00p 360.90p 361.10p 292871
24/09/2015 368.00p 368.00p 353.85p 360.00p 143434

*Close Price adjusted for both dividends and splits