Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/12/2014 227.00p 231.50p 227.00p 229.25p 1160458
04/12/2014 229.25p 230.14p 227.56p 230.00p 192874
03/12/2014 230.00p 230.00p 223.25p 223.50p 85854
02/12/2014 230.00p 230.00p 227.50p 229.25p 96446
01/12/2014 229.00p 232.00p 227.00p 227.00p 303483
28/11/2014 228.75p 229.75p 224.22p 229.75p 79248
27/11/2014 220.00p 227.75p 220.00p 226.00p 47216
26/11/2014 220.50p 228.25p 220.50p 225.00p 131818
25/11/2014 220.00p 226.75p 220.00p 224.25p 141512
24/11/2014 215.00p 224.50p 215.00p 224.50p 222041
21/11/2014 220.00p 220.00p 217.25p 218.75p 75501
20/11/2014 215.00p 218.50p 215.00p 218.50p 136623
19/11/2014 222.00p 222.00p 216.00p 218.25p 105154
18/11/2014 221.75p 221.75p 216.00p 219.25p 104781
17/11/2014 224.75p 224.75p 216.75p 218.00p 46628
14/11/2014 224.50p 224.50p 219.25p 220.00p 134929
13/11/2014 220.50p 222.34p 217.75p 218.75p 1154900
12/11/2014 223.50p 228.00p 218.25p 223.75p 214928
11/11/2014 230.00p 230.00p 218.00p 219.50p 164111
10/11/2014 214.00p 229.00p 210.75p 228.75p 362536
07/11/2014 215.00p 215.00p 209.50p 211.00p 785799
06/11/2014 212.25p 214.37p 210.65p 211.50p 354475
05/11/2014 198.00p 215.16p 197.75p 211.00p 762887
04/11/2014 193.00p 195.00p 191.25p 193.00p 58467
03/11/2014 195.50p 198.77p 193.00p 193.00p 130388
31/10/2014 197.75p 200.00p 194.58p 199.00p 36370
30/10/2014 195.75p 196.75p 194.00p 194.00p 21763
29/10/2014 193.50p 196.77p 191.50p 193.50p 45939
28/10/2014 194.50p 194.56p 191.93p 194.00p 50356
27/10/2014 200.25p 200.25p 193.00p 193.00p 96880
24/10/2014 195.75p 202.00p 195.75p 198.75p 152019
23/10/2014 197.00p 200.00p 195.64p 198.00p 94307
22/10/2014 192.25p 200.75p 192.25p 200.00p 448171
21/10/2014 186.50p 194.00p 186.50p 193.75p 110523
20/10/2014 188.00p 188.00p 185.00p 187.25p 53690
17/10/2014 189.00p 189.67p 185.50p 187.25p 610459
16/10/2014 192.75p 193.75p 184.00p 188.00p 1412974
15/10/2014 190.75p 192.50p 189.00p 189.50p 1125852
14/10/2014 192.75p 193.25p 190.00p 190.00p 192868
13/10/2014 194.25p 194.25p 189.00p 190.75p 185548
10/10/2014 201.75p 201.75p 193.75p 194.50p 1864606
09/10/2014 198.25p 201.31p 197.95p 198.25p 269437
08/10/2014 195.25p 201.50p 195.25p 200.25p 195881
07/10/2014 198.00p 202.00p 196.94p 202.00p 90789
06/10/2014 199.25p 203.00p 197.25p 200.75p 166141
03/10/2014 198.75p 207.00p 198.75p 203.00p 176515
02/10/2014 200.00p 201.00p 197.00p 197.25p 672559
01/10/2014 197.25p 200.00p 197.00p 197.00p 329396
30/09/2014 198.75p 200.75p 197.00p 200.75p 138940
29/09/2014 197.00p 199.50p 197.00p 198.75p 81322
26/09/2014 198.00p 199.50p 198.00p 198.50p 101887
25/09/2014 197.25p 200.00p 197.00p 198.25p 113282
24/09/2014 197.75p 200.00p 197.00p 198.75p 77176
23/09/2014 197.00p 197.25p 197.00p 197.00p 162013
22/09/2014 197.00p 197.50p 197.00p 197.00p 70048
19/09/2014 197.25p 199.31p 197.00p 197.00p 298570
18/09/2014 197.75p 197.75p 195.25p 196.50p 39587
17/09/2014 197.75p 197.75p 195.00p 195.00p 87531
16/09/2014 195.25p 197.00p 194.00p 195.25p 1911957
15/09/2014 193.00p 197.00p 193.00p 195.50p 55496
12/09/2014 197.75p 198.00p 192.75p 196.50p 47627
11/09/2014 197.00p 200.00p 194.25p 196.00p 164057
10/09/2014 191.75p 200.50p 191.75p 200.00p 205536
09/09/2014 194.75p 194.75p 192.00p 192.25p 45340
08/09/2014 193.00p 193.25p 191.50p 192.00p 421472
05/09/2014 192.50p 193.00p 191.00p 193.00p 140590
04/09/2014 191.50p 192.50p 190.50p 191.00p 246825
03/09/2014 191.00p 193.59p 189.64p 192.50p 1299184
02/09/2014 188.00p 192.25p 188.00p 190.00p 180264
01/09/2014 188.00p 188.50p 186.50p 188.50p 343993
29/08/2014 188.00p 189.50p 187.23p 188.50p 691878
28/08/2014 183.25p 188.13p 180.06p 187.25p 31041276
27/08/2014 179.25p 180.25p 177.37p 178.50p 27305
26/08/2014 175.75p 178.50p 173.50p 176.50p 36855
22/08/2014 176.25p 179.25p 176.25p 177.00p 46399
21/08/2014 176.50p 178.00p 176.50p 176.75p 415807
20/08/2014 176.00p 178.00p 173.25p 176.25p 43852
19/08/2014 177.75p 177.75p 172.25p 175.00p 47510
18/08/2014 172.25p 176.75p 171.98p 173.50p 42381
15/08/2014 173.50p 175.25p 172.25p 174.00p 36278
14/08/2014 174.25p 175.00p 170.13p 174.00p 119977
13/08/2014 169.75p 176.00p 168.75p 176.00p 74467
12/08/2014 168.50p 170.00p 166.57p 170.00p 52251
11/08/2014 168.00p 169.25p 166.31p 169.00p 11845
08/08/2014 167.75p 168.00p 165.00p 167.00p 103953
07/08/2014 165.75p 169.00p 165.00p 169.00p 139919
06/08/2014 167.00p 167.50p 165.00p 167.50p 150868
05/08/2014 162.00p 166.75p 162.00p 166.50p 1234680
04/08/2014 162.25p 164.25p 160.00p 163.75p 62791
01/08/2014 162.50p 164.19p 160.75p 162.00p 65128
31/07/2014 162.75p 163.63p 160.75p 160.75p 59167
30/07/2014 168.75p 168.75p 160.50p 162.00p 94716
29/07/2014 168.00p 173.00p 165.00p 165.00p 114671
28/07/2014 173.75p 175.00p 168.50p 168.50p 189636
25/07/2014 173.00p 174.00p 172.00p 172.00p 212814
24/07/2014 165.75p 174.75p 165.00p 174.25p 120779
23/07/2014 164.50p 166.25p 164.50p 165.00p 55253
22/07/2014 165.00p 166.00p 164.00p 165.00p 49129
21/07/2014 169.75p 169.75p 164.00p 165.50p 138662
18/07/2014 166.00p 166.50p 164.50p 165.00p 26851
17/07/2014 166.50p 169.25p 165.75p 166.00p 21718
16/07/2014 165.25p 165.52p 163.50p 164.25p 93533
15/07/2014 169.00p 169.00p 165.25p 166.75p 20371
14/07/2014 167.50p 168.00p 161.25p 168.00p 71353
11/07/2014 167.25p 171.64p 167.25p 168.00p 138569
10/07/2014 178.00p 178.88p 167.50p 168.50p 62063
09/07/2014 179.25p 179.25p 175.00p 176.50p 18876
08/07/2014 179.25p 180.41p 177.17p 178.00p 28390
07/07/2014 179.50p 181.50p 176.30p 180.50p 117889
04/07/2014 178.25p 183.25p 178.00p 181.50p 75673
03/07/2014 181.75p 184.00p 177.00p 183.25p 71758
02/07/2014 186.75p 186.75p 176.75p 176.75p 165264
01/07/2014 171.00p 186.75p 169.16p 185.75p 93634
30/06/2014 172.00p 173.00p 168.25p 172.00p 111131
27/06/2014 167.50p 172.00p 165.25p 172.00p 145004
26/06/2014 153.50p 168.00p 151.00p 166.50p 272273
25/06/2014 160.25p 160.25p 151.25p 152.50p 231453
24/06/2014 159.75p 160.27p 155.50p 155.75p 84870
23/06/2014 161.75p 164.00p 159.42p 160.00p 112084
20/06/2014 155.75p 161.00p 155.00p 160.75p 251753
19/06/2014 164.00p 164.00p 153.50p 155.00p 506725
18/06/2014 161.00p 162.00p 159.75p 161.00p 92063
17/06/2014 159.50p 164.50p 159.00p 159.75p 497066
16/06/2014 165.00p 165.60p 160.25p 160.25p 165757
13/06/2014 166.75p 167.08p 163.00p 164.25p 71960
12/06/2014 169.25p 171.00p 166.00p 166.00p 52729
11/06/2014 171.00p 171.26p 169.06p 171.00p 75965
10/06/2014 170.75p 171.50p 167.25p 170.75p 62641
09/06/2014 167.50p 171.00p 166.75p 171.00p 36807
06/06/2014 166.25p 171.00p 165.25p 168.00p 121847
05/06/2014 165.50p 168.00p 164.25p 165.25p 88942
04/06/2014 167.00p 169.00p 164.50p 166.00p 321985
03/06/2014 169.00p 169.84p 167.75p 169.00p 81121
02/06/2014 169.00p 169.00p 166.13p 168.50p 25090
30/05/2014 169.75p 170.00p 168.25p 168.75p 125898
29/05/2014 170.75p 171.00p 168.25p 169.00p 115448
28/05/2014 173.00p 173.00p 168.50p 170.00p 160811
27/05/2014 175.00p 175.00p 171.00p 173.00p 179597
23/05/2014 175.75p 177.75p 172.50p 175.00p 92996
22/05/2014 171.00p 175.29p 170.88p 173.00p 80045
21/05/2014 170.25p 173.00p 170.00p 171.00p 82190
20/05/2014 177.50p 177.75p 171.75p 172.50p 36881
19/05/2014 178.00p 178.00p 175.50p 176.75p 38647
16/05/2014 176.75p 178.00p 173.00p 177.00p 56276
15/05/2014 177.00p 179.35p 170.06p 174.50p 86149
14/05/2014 182.00p 185.00p 177.25p 178.00p 180556
13/05/2014 179.50p 179.50p 174.00p 176.25p 269010
12/05/2014 173.25p 177.00p 173.25p 174.00p 44404
09/05/2014 173.25p 177.75p 173.25p 175.00p 67597
08/05/2014 176.75p 177.75p 173.25p 177.75p 196525
07/05/2014 177.50p 178.04p 173.25p 173.25p 220350
06/05/2014 178.00p 179.00p 175.56p 177.00p 129044
02/05/2014 175.25p 181.00p 175.00p 176.50p 61689
01/05/2014 177.50p 178.00p 176.00p 176.00p 3519092
30/04/2014 178.00p 180.51p 176.08p 177.25p 231100
29/04/2014 178.75p 181.25p 178.50p 178.75p 17375
28/04/2014 175.50p 179.25p 175.50p 178.50p 92044
25/04/2014 175.75p 180.25p 175.50p 175.50p 36524
24/04/2014 178.75p 179.50p 173.75p 173.75p 236646
23/04/2014 175.25p 178.50p 175.00p 175.50p 107727
22/04/2014 180.50p 181.00p 176.00p 177.25p 70109
17/04/2014 182.25p 182.25p 181.38p 182.25p 5137
16/04/2014 183.50p 183.50p 181.34p 182.00p 38500
15/04/2014 183.00p 184.00p 180.75p 180.75p 45272
14/04/2014 180.00p 187.00p 180.00p 184.00p 79630
11/04/2014 184.50p 184.75p 178.00p 184.00p 98577
10/04/2014 184.75p 187.00p 182.00p 184.75p 48346
09/04/2014 183.75p 185.00p 180.00p 182.00p 48940
08/04/2014 182.75p 185.50p 182.75p 185.00p 121734
07/04/2014 184.00p 184.75p 180.25p 184.25p 98249
04/04/2014 185.25p 185.25p 180.00p 183.50p 39967
03/04/2014 182.25p 185.50p 182.25p 184.75p 42460
02/04/2014 184.75p 186.00p 180.00p 185.25p 48605
01/04/2014 178.75p 182.50p 177.00p 181.50p 47355
31/03/2014 180.25p 180.25p 177.00p 177.00p 22484
28/03/2014 183.50p 185.00p 178.75p 179.50p 45055
27/03/2014 184.75p 185.00p 182.00p 183.75p 24172
26/03/2014 183.00p 184.75p 179.50p 182.75p 30591
25/03/2014 182.50p 184.00p 179.25p 179.50p 187998
24/03/2014 176.25p 184.00p 175.00p 184.00p 86210
21/03/2014 182.75p 184.25p 175.00p 175.00p 92692
20/03/2014 182.00p 185.50p 182.00p 184.25p 66545
19/03/2014 182.50p 183.56p 179.96p 183.00p 28156
18/03/2014 179.25p 182.81p 179.25p 182.00p 35338
17/03/2014 178.25p 180.50p 178.25p 179.25p 86168
14/03/2014 178.00p 182.25p 178.00p 180.00p 62496
13/03/2014 180.25p 180.69p 178.00p 179.25p 25506
12/03/2014 180.00p 184.75p 178.75p 179.50p 75871
11/03/2014 184.75p 185.00p 182.00p 184.75p 47315
10/03/2014 182.75p 185.00p 180.25p 182.25p 36476
07/03/2014 180.00p 181.00p 178.00p 180.50p 109301
06/03/2014 182.25p 183.00p 178.75p 179.00p 35001
05/03/2014 182.75p 183.00p 180.00p 183.00p 40109
04/03/2014 178.00p 183.00p 176.21p 182.50p 75456
03/03/2014 183.25p 184.25p 174.00p 177.50p 83234
28/02/2014 186.75p 187.00p 182.75p 184.25p 35985
27/02/2014 189.50p 189.50p 183.68p 184.50p 917392
26/02/2014 190.00p 190.00p 184.00p 184.00p 111230
25/02/2014 197.25p 197.38p 189.75p 189.75p 594783
24/02/2014 195.25p 198.00p 192.60p 196.75p 88154

*Close Price adjusted for both dividends and splits