Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/09/2015 353.10p 364.00p 347.32p 360.80p 819048
22/09/2015 355.70p 356.10p 347.93p 349.30p 485958
21/09/2015 361.60p 364.10p 357.50p 357.50p 264090
18/09/2015 374.00p 374.00p 364.00p 366.40p 356234
17/09/2015 373.40p 373.40p 365.14p 366.20p 114894
16/09/2015 365.00p 369.70p 363.80p 369.00p 164121
15/09/2015 373.60p 373.60p 364.90p 364.90p 149408
14/09/2015 375.00p 375.00p 361.30p 367.90p 296243
11/09/2015 379.80p 379.80p 365.20p 368.00p 343975
10/09/2015 368.50p 371.60p 364.10p 369.20p 202528
09/09/2015 361.00p 377.72p 361.00p 370.80p 615912
08/09/2015 360.00p 364.20p 353.73p 360.50p 365473
07/09/2015 357.00p 363.10p 349.38p 359.80p 271390
04/09/2015 355.00p 358.60p 346.03p 353.50p 454296
03/09/2015 354.00p 355.54p 353.00p 354.00p 676998
02/09/2015 340.00p 352.80p 338.00p 351.00p 623239
01/09/2015 340.00p 340.00p 335.83p 338.00p 1186589
28/08/2015 329.40p 338.73p 320.00p 335.00p 1590520
27/08/2015 315.00p 316.50p 311.90p 316.50p 535248
26/08/2015 319.00p 319.00p 309.00p 311.00p 219684
25/08/2015 310.00p 317.05p 305.10p 311.00p 133555
24/08/2015 330.00p 330.00p 311.20p 313.40p 260835
21/08/2015 334.00p 334.00p 326.10p 328.00p 162447
20/08/2015 332.60p 333.40p 329.50p 332.50p 317261
19/08/2015 321.00p 332.00p 321.00p 332.00p 512816
18/08/2015 330.00p 330.90p 325.60p 330.90p 279333
17/08/2015 335.00p 335.00p 326.30p 329.00p 339081
14/08/2015 335.00p 335.00p 325.10p 332.70p 219911
13/08/2015 328.00p 335.00p 320.40p 335.00p 345388
12/08/2015 315.00p 334.25p 315.00p 334.25p 3081498
11/08/2015 328.00p 328.00p 320.00p 323.00p 1425886
10/08/2015 328.00p 328.00p 320.00p 327.75p 290147
07/08/2015 327.75p 327.75p 320.00p 321.25p 168585
06/08/2015 319.00p 327.00p 316.31p 322.00p 422031
05/08/2015 325.00p 325.00p 312.53p 315.00p 154817
04/08/2015 324.75p 324.75p 318.75p 321.00p 174434
03/08/2015 325.00p 325.00p 312.25p 312.25p 85753
31/07/2015 312.00p 321.75p 312.00p 320.00p 64231
30/07/2015 315.00p 321.56p 315.00p 320.50p 56031
29/07/2015 325.00p 325.00p 316.75p 320.00p 150042
28/07/2015 315.00p 322.25p 315.00p 319.00p 72192
27/07/2015 319.00p 324.12p 318.00p 320.50p 76378
24/07/2015 325.00p 325.00p 318.75p 321.00p 109232
23/07/2015 310.00p 319.25p 310.00p 318.75p 325731
22/07/2015 325.00p 325.00p 312.50p 318.25p 98152
21/07/2015 325.00p 325.00p 314.75p 318.00p 83867
20/07/2015 325.00p 325.00p 313.37p 319.00p 131168
17/07/2015 328.00p 328.00p 317.69p 319.75p 1177600
16/07/2015 330.00p 330.00p 319.58p 319.75p 111570
15/07/2015 331.00p 331.00p 314.25p 321.25p 241020
14/07/2015 330.00p 330.00p 323.86p 326.50p 92355
13/07/2015 325.00p 331.00p 321.62p 326.75p 286852
10/07/2015 325.00p 326.69p 322.00p 324.75p 90730
09/07/2015 324.00p 324.00p 317.75p 322.25p 38408
08/07/2015 319.75p 322.53p 318.04p 320.75p 234593
07/07/2015 320.00p 323.18p 317.25p 318.00p 109513
06/07/2015 314.00p 329.25p 314.00p 321.75p 96592
03/07/2015 306.00p 319.50p 306.00p 319.50p 13202
02/07/2015 306.00p 318.20p 306.00p 317.00p 583031
01/07/2015 306.00p 318.00p 306.00p 318.00p 77480
30/06/2015 306.00p 316.75p 306.00p 312.00p 198859
29/06/2015 306.00p 315.94p 306.00p 311.00p 17099
26/06/2015 306.50p 318.50p 306.50p 318.25p 39655
25/06/2015 311.25p 315.77p 311.25p 315.00p 30747
24/06/2015 314.50p 320.00p 311.50p 320.00p 95056
23/06/2015 311.00p 311.00p 304.50p 310.00p 76736
22/06/2015 304.50p 311.75p 302.84p 311.00p 97369
19/06/2015 295.50p 306.00p 295.25p 303.75p 206154
18/06/2015 290.00p 296.11p 290.00p 296.00p 39088
17/06/2015 300.00p 300.75p 293.73p 297.00p 50361
16/06/2015 307.00p 307.00p 289.50p 294.50p 63641
15/06/2015 305.00p 309.89p 299.00p 299.00p 85753
12/06/2015 311.50p 311.50p 307.25p 307.75p 29764
11/06/2015 314.00p 314.00p 306.79p 311.00p 65967
10/06/2015 314.00p 314.00p 304.75p 311.00p 99633
09/06/2015 313.50p 313.50p 308.66p 309.25p 52908
08/06/2015 312.25p 314.00p 309.75p 312.00p 130600
05/06/2015 311.50p 314.00p 306.12p 310.50p 1817544
04/06/2015 310.50p 312.25p 298.75p 310.25p 456352
03/06/2015 305.50p 316.00p 304.00p 313.25p 2194740
02/06/2015 305.00p 305.85p 302.00p 304.00p 317204
01/06/2015 294.50p 304.00p 294.50p 302.25p 77280
29/05/2015 304.00p 304.00p 297.28p 303.25p 172647
28/05/2015 291.00p 303.98p 291.00p 301.00p 195851
27/05/2015 282.00p 292.00p 282.00p 290.50p 169323
26/05/2015 289.00p 294.00p 283.94p 288.50p 103080
22/05/2015 287.00p 293.13p 287.00p 291.00p 91812
21/05/2015 291.00p 291.00p 283.77p 289.75p 174943
20/05/2015 283.00p 291.00p 281.56p 288.50p 190990
19/05/2015 270.00p 281.00p 270.00p 276.00p 44541
18/05/2015 270.00p 280.25p 270.00p 278.50p 38650
15/05/2015 279.00p 279.00p 274.62p 278.00p 44206
14/05/2015 280.00p 280.00p 267.00p 277.75p 71815
13/05/2015 281.00p 281.00p 272.50p 272.75p 117111
12/05/2015 277.50p 281.25p 277.25p 279.25p 51992
11/05/2015 280.00p 287.79p 277.80p 283.00p 104940
08/05/2015 270.00p 278.95p 268.46p 276.75p 481924
07/05/2015 272.75p 272.75p 262.00p 265.00p 106599
06/05/2015 278.00p 278.00p 266.25p 266.75p 74684
05/05/2015 278.00p 278.00p 265.00p 266.25p 91371
01/05/2015 272.00p 273.58p 270.50p 270.50p 53640
30/04/2015 266.00p 274.15p 266.00p 270.50p 106002
29/04/2015 271.00p 275.00p 269.50p 272.00p 140194
28/04/2015 275.00p 275.00p 269.46p 270.00p 165188
27/04/2015 275.75p 275.75p 267.00p 269.75p 80449
24/04/2015 277.00p 277.13p 268.75p 270.00p 254246
23/04/2015 270.25p 274.95p 267.62p 269.00p 280768
22/04/2015 278.75p 279.25p 273.50p 276.25p 41625
21/04/2015 279.00p 282.75p 277.45p 279.00p 34550
20/04/2015 273.00p 283.00p 273.00p 283.00p 140634
17/04/2015 281.75p 281.75p 272.25p 279.25p 69584
16/04/2015 272.25p 279.75p 270.00p 272.00p 76504
15/04/2015 276.00p 276.00p 270.25p 272.50p 63733
14/04/2015 280.00p 280.00p 273.80p 276.50p 38245
13/04/2015 278.50p 278.50p 267.75p 275.00p 436093
10/04/2015 272.00p 279.25p 271.00p 271.00p 90403
09/04/2015 272.00p 277.00p 272.00p 275.00p 52830
08/04/2015 280.00p 280.00p 274.00p 276.50p 422785
07/04/2015 272.00p 278.00p 272.00p 278.00p 110411
02/04/2015 280.00p 280.00p 268.87p 277.25p 104596
01/04/2015 265.00p 274.00p 265.00p 270.00p 170434
31/03/2015 275.00p 278.00p 260.00p 278.00p 200265
30/03/2015 263.00p 274.00p 263.00p 274.00p 144636
27/03/2015 270.00p 275.00p 262.00p 273.25p 409873
26/03/2015 271.00p 271.00p 255.00p 264.00p 168071
25/03/2015 271.00p 271.00p 260.00p 263.75p 64634
24/03/2015 260.00p 271.00p 260.00p 264.75p 455420
23/03/2015 271.00p 271.00p 264.75p 267.00p 62668
20/03/2015 260.00p 271.00p 260.00p 267.75p 125051
19/03/2015 268.75p 271.00p 259.50p 269.75p 125368
18/03/2015 255.00p 266.50p 255.00p 262.50p 109767
17/03/2015 255.00p 262.40p 255.00p 259.75p 213038
16/03/2015 261.00p 266.50p 255.25p 265.25p 74728
13/03/2015 260.00p 260.75p 253.68p 259.50p 138734
12/03/2015 250.00p 257.75p 250.00p 257.00p 54004
11/03/2015 256.75p 258.75p 248.24p 258.75p 128883
10/03/2015 255.00p 257.00p 249.50p 257.00p 113392
09/03/2015 243.75p 251.00p 241.21p 249.00p 2357312
06/03/2015 249.00p 250.00p 239.00p 240.00p 2827570
05/03/2015 238.75p 246.01p 235.00p 238.00p 240858
04/03/2015 250.00p 250.00p 238.50p 238.50p 162058
03/03/2015 241.75p 243.21p 238.25p 238.25p 741882
02/03/2015 241.25p 245.00p 241.00p 241.00p 79060
27/02/2015 255.00p 255.00p 241.50p 243.50p 55524
26/02/2015 245.00p 247.48p 244.50p 245.00p 35033
25/02/2015 245.00p 254.25p 245.00p 246.50p 40770
24/02/2015 255.00p 255.00p 245.00p 249.50p 55792
23/02/2015 243.00p 249.00p 243.00p 246.50p 77134
20/02/2015 241.25p 250.00p 241.25p 247.00p 119227
19/02/2015 241.25p 245.50p 241.25p 245.50p 110213
18/02/2015 241.25p 250.00p 241.25p 245.00p 40696
17/02/2015 255.00p 255.00p 242.25p 245.00p 63265
16/02/2015 241.25p 253.25p 241.25p 249.00p 41295
13/02/2015 241.25p 247.25p 241.25p 244.50p 86903
12/02/2015 255.00p 255.00p 244.75p 244.75p 32483
11/02/2015 260.00p 260.00p 245.25p 247.00p 133201
10/02/2015 250.00p 258.89p 249.95p 250.25p 418158
09/02/2015 250.00p 261.21p 250.00p 250.00p 54502
06/02/2015 250.00p 254.75p 250.00p 254.50p 200856
05/02/2015 264.00p 264.00p 252.50p 253.00p 35327
04/02/2015 258.00p 262.00p 251.94p 257.00p 78665
03/02/2015 257.00p 263.00p 250.00p 263.00p 734250
02/02/2015 240.00p 257.50p 240.00p 250.00p 165388
30/01/2015 244.00p 249.75p 240.00p 244.50p 83844
29/01/2015 242.00p 242.75p 239.00p 240.00p 285196
28/01/2015 246.00p 246.00p 235.00p 240.00p 100501
27/01/2015 244.25p 247.50p 236.25p 240.25p 119648
26/01/2015 235.00p 250.25p 235.00p 248.50p 58655
23/01/2015 239.50p 241.78p 238.12p 240.50p 39104
22/01/2015 242.00p 242.00p 236.50p 240.00p 32676
21/01/2015 241.75p 241.75p 236.25p 240.00p 61545
20/01/2015 238.25p 241.25p 235.75p 238.00p 463492
19/01/2015 238.75p 240.50p 235.50p 236.50p 26865
16/01/2015 238.25p 240.00p 230.50p 237.75p 713424
15/01/2015 235.00p 237.77p 232.00p 232.00p 133750
14/01/2015 236.50p 239.74p 232.50p 232.50p 90408
13/01/2015 247.25p 247.25p 232.25p 233.75p 196550
12/01/2015 243.75p 247.00p 240.25p 241.50p 72498
09/01/2015 240.00p 246.75p 240.00p 242.00p 207073
08/01/2015 248.00p 248.00p 241.00p 241.00p 206673
07/01/2015 253.00p 257.17p 240.00p 245.25p 182020
06/01/2015 259.00p 259.00p 245.25p 249.25p 1481326
05/01/2015 237.25p 256.50p 237.14p 256.00p 186600
02/01/2015 230.00p 242.00p 230.00p 241.00p 45786
31/12/2014 235.00p 235.00p 232.99p 234.00p 34393
30/12/2014 230.00p 239.50p 230.00p 237.75p 32324
29/12/2014 235.00p 235.00p 228.51p 234.00p 28290
24/12/2014 233.00p 235.00p 233.00p 233.00p 6996
23/12/2014 226.00p 238.69p 226.00p 234.50p 163639
22/12/2014 225.25p 233.84p 225.25p 228.75p 257478
19/12/2014 227.25p 231.25p 227.25p 231.00p 84672
18/12/2014 221.75p 230.75p 216.75p 230.25p 92021
17/12/2014 217.00p 220.99p 217.00p 217.50p 80123
16/12/2014 218.50p 222.73p 218.50p 220.00p 45315
15/12/2014 217.00p 225.00p 217.00p 219.75p 51660
12/12/2014 217.00p 220.75p 217.00p 220.00p 752367
11/12/2014 220.00p 223.36p 212.79p 218.50p 246713
10/12/2014 223.25p 227.00p 222.50p 222.50p 77893
09/12/2014 229.25p 230.00p 225.29p 226.75p 47414
08/12/2014 230.00p 230.00p 227.00p 227.00p 93793

*Close Price adjusted for both dividends and splits