Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/02/2018 400.00p 401.80p 382.80p 384.80p 402146
05/02/2018 407.00p 414.15p 405.00p 406.00p 134149
02/02/2018 433.80p 433.80p 416.00p 416.00p 172042
01/02/2018 420.00p 457.40p 418.00p 425.00p 258255
31/01/2018 420.00p 420.60p 412.20p 416.60p 473714
30/01/2018 420.00p 420.00p 413.20p 418.00p 496403
29/01/2018 423.00p 425.00p 418.80p 419.80p 88715
26/01/2018 412.40p 425.60p 409.40p 420.00p 214153
25/01/2018 427.00p 427.00p 420.80p 422.20p 81870
24/01/2018 421.40p 432.20p 421.40p 426.80p 117669
23/01/2018 426.00p 433.00p 426.00p 433.00p 139842
22/01/2018 429.20p 430.60p 424.20p 430.00p 327065
19/01/2018 437.20p 437.20p 416.60p 425.20p 413489
18/01/2018 421.80p 425.60p 418.40p 425.00p 167763
17/01/2018 440.00p 441.20p 422.00p 425.00p 263140
16/01/2018 450.00p 450.00p 436.00p 441.60p 228799
15/01/2018 446.80p 460.26p 443.40p 448.80p 207994
12/01/2018 460.60p 460.60p 451.40p 457.20p 129878
11/01/2018 456.60p 461.20p 448.60p 457.20p 307245
10/01/2018 443.80p 469.40p 442.08p 457.00p 288945
09/01/2018 441.60p 454.89p 441.60p 447.00p 61730
08/01/2018 452.60p 453.40p 447.60p 453.40p 151409
05/01/2018 449.20p 453.40p 449.20p 452.80p 169823
04/01/2018 451.80p 451.80p 445.60p 449.20p 92010
03/01/2018 443.40p 445.40p 437.97p 444.80p 150920
02/01/2018 442.40p 450.70p 439.60p 442.00p 195080
29/12/2017 451.60p 457.60p 447.21p 454.90p 218947
28/12/2017 444.80p 445.20p 437.85p 445.20p 139772
27/12/2017 439.80p 444.30p 433.83p 441.30p 113585
22/12/2017 440.00p 440.00p 439.30p 440.00p 142148
21/12/2017 440.30p 440.90p 436.00p 440.00p 165521
20/12/2017 437.80p 441.00p 437.80p 439.00p 199792
19/12/2017 440.60p 444.40p 430.40p 438.90p 301047
18/12/2017 444.70p 449.80p 436.70p 439.40p 272359
15/12/2017 441.00p 442.50p 432.10p 438.50p 267046
14/12/2017 440.70p 445.10p 437.90p 442.70p 227520
13/12/2017 437.50p 441.30p 434.10p 441.00p 451732
12/12/2017 436.00p 439.01p 431.50p 437.00p 251693
11/12/2017 440.70p 440.70p 434.70p 438.00p 97107
08/12/2017 438.00p 439.80p 435.40p 438.00p 198634
07/12/2017 451.30p 451.30p 436.80p 437.00p 344946
06/12/2017 435.00p 442.80p 435.00p 441.30p 207408
05/12/2017 448.80p 448.80p 435.80p 437.60p 229329
04/12/2017 426.30p 441.00p 423.25p 439.00p 402987
01/12/2017 446.00p 446.00p 420.15p 425.10p 137748
30/11/2017 441.00p 441.00p 434.80p 434.80p 329631
29/11/2017 446.80p 446.90p 437.20p 438.50p 121905
28/11/2017 450.00p 450.00p 438.40p 441.80p 179646
27/11/2017 450.50p 454.70p 430.32p 440.80p 545340
24/11/2017 461.60p 462.50p 447.95p 460.10p 157408
23/11/2017 462.60p 465.80p 459.90p 461.00p 128641
22/11/2017 465.70p 465.70p 461.00p 463.00p 205456
21/11/2017 461.80p 465.65p 460.00p 463.00p 175725
20/11/2017 459.30p 464.50p 458.80p 460.90p 694090
17/11/2017 460.00p 460.54p 458.60p 458.60p 747926
16/11/2017 456.80p 460.30p 456.20p 460.00p 467699
15/11/2017 456.50p 460.85p 452.50p 452.90p 289766
14/11/2017 446.00p 457.90p 446.00p 455.00p 325762
13/11/2017 468.60p 468.60p 451.40p 454.60p 773047
10/11/2017 469.10p 469.10p 455.50p 459.50p 253482
09/11/2017 462.80p 464.00p 455.60p 457.10p 179701
08/11/2017 457.30p 468.10p 450.94p 464.00p 165314
07/11/2017 478.80p 478.80p 454.40p 460.60p 143004
06/11/2017 475.00p 476.00p 466.90p 469.90p 64686
03/11/2017 464.50p 478.04p 461.40p 469.40p 194482
02/11/2017 482.00p 482.00p 465.90p 476.80p 410091
01/11/2017 466.50p 482.20p 465.70p 476.50p 303434
31/10/2017 479.80p 480.00p 471.70p 476.70p 277837
30/10/2017 486.60p 486.60p 470.20p 474.20p 93692
27/10/2017 484.20p 484.20p 468.74p 472.60p 127972
26/10/2017 475.90p 478.20p 470.50p 475.00p 129204
25/10/2017 470.90p 482.30p 467.85p 473.70p 222105
24/10/2017 481.60p 481.60p 475.00p 475.70p 208309
23/10/2017 470.50p 481.40p 465.90p 480.20p 231190
20/10/2017 471.10p 473.50p 468.00p 470.00p 296441
19/10/2017 449.10p 477.50p 446.20p 463.40p 1093346
18/10/2017 440.30p 446.10p 440.30p 442.20p 90621
17/10/2017 452.10p 452.10p 439.90p 441.50p 105939
16/10/2017 443.90p 446.00p 436.95p 442.10p 281647
13/10/2017 442.10p 445.50p 440.10p 442.60p 118369
12/10/2017 443.70p 450.30p 437.50p 441.10p 140645
11/10/2017 437.00p 442.30p 436.30p 442.30p 101729
10/10/2017 435.40p 441.20p 433.40p 439.20p 109653
09/10/2017 432.00p 439.50p 432.00p 436.90p 118740
06/10/2017 435.20p 439.30p 434.40p 439.30p 191367
05/10/2017 435.80p 436.00p 433.60p 434.30p 113951
04/10/2017 435.80p 436.00p 434.30p 436.00p 173888
03/10/2017 433.00p 437.60p 433.00p 434.00p 145123
02/10/2017 436.40p 437.60p 434.80p 435.00p 104024
29/09/2017 430.10p 437.00p 430.10p 436.00p 117252
28/09/2017 436.20p 440.70p 434.90p 435.70p 90193
27/09/2017 430.20p 437.90p 430.20p 436.50p 69760
26/09/2017 431.00p 434.20p 428.70p 431.00p 117089
25/09/2017 434.80p 435.10p 431.60p 433.10p 83478
22/09/2017 431.00p 434.20p 429.30p 431.40p 88098
21/09/2017 442.30p 442.30p 433.60p 435.90p 141664
20/09/2017 450.00p 450.00p 434.60p 438.00p 87060
19/09/2017 439.10p 444.50p 437.40p 439.10p 66416
18/09/2017 447.50p 447.50p 431.40p 436.90p 70572
15/09/2017 432.10p 441.70p 430.20p 438.10p 350511
14/09/2017 439.30p 439.30p 431.70p 434.30p 195562
13/09/2017 430.40p 433.70p 430.10p 430.60p 126783
12/09/2017 439.60p 439.60p 428.20p 431.20p 184354
11/09/2017 427.20p 436.90p 425.80p 434.30p 57708
08/09/2017 431.00p 437.60p 427.80p 435.90p 126534
07/09/2017 432.00p 436.90p 430.00p 430.30p 76227
06/09/2017 433.00p 434.90p 427.60p 433.40p 175639
05/09/2017 445.80p 445.80p 432.10p 432.90p 69364
04/09/2017 446.90p 447.90p 433.30p 436.30p 64775
01/09/2017 440.60p 440.60p 434.00p 438.00p 91121
31/08/2017 436.70p 439.60p 429.90p 438.30p 153859
30/08/2017 429.50p 434.00p 426.60p 431.50p 86264
29/08/2017 431.50p 431.50p 423.60p 428.50p 92152
25/08/2017 429.80p 429.80p 423.70p 427.50p 109395
24/08/2017 432.00p 432.00p 416.50p 426.60p 85957
23/08/2017 425.30p 425.70p 420.00p 423.00p 108250
22/08/2017 414.50p 425.40p 408.50p 423.20p 238496
21/08/2017 402.50p 410.70p 402.50p 404.20p 153052
18/08/2017 420.80p 420.80p 408.00p 410.00p 204100
17/08/2017 406.60p 422.80p 406.60p 420.40p 298202
16/08/2017 393.10p 401.80p 390.20p 400.50p 175719
15/08/2017 392.30p 392.50p 385.80p 387.30p 65818
14/08/2017 390.20p 398.50p 382.70p 390.10p 134225
11/08/2017 386.90p 399.30p 386.90p 397.40p 154027
10/08/2017 401.90p 402.50p 393.60p 393.60p 125496
09/08/2017 400.80p 401.00p 386.60p 399.60p 298568
08/08/2017 409.60p 409.60p 395.90p 401.00p 164359
07/08/2017 405.60p 408.30p 396.70p 401.00p 98208
04/08/2017 395.10p 400.00p 388.80p 400.00p 141853
03/08/2017 394.50p 395.20p 386.40p 393.40p 124204
02/08/2017 391.90p 391.90p 383.60p 389.00p 152652
01/08/2017 383.90p 387.20p 382.80p 387.20p 126079
31/07/2017 385.40p 387.70p 375.20p 383.30p 192111
28/07/2017 381.00p 381.00p 370.40p 378.00p 107241
27/07/2017 380.50p 382.20p 377.90p 380.20p 81113
26/07/2017 370.60p 377.70p 370.60p 375.40p 139518
25/07/2017 372.10p 384.00p 367.50p 374.70p 72939
24/07/2017 367.80p 369.70p 360.20p 369.70p 245658
21/07/2017 370.90p 374.90p 365.80p 370.10p 171126
20/07/2017 370.20p 374.30p 366.70p 371.00p 151541
19/07/2017 373.70p 375.10p 368.60p 369.10p 296194
18/07/2017 380.30p 380.30p 368.50p 369.00p 130031
17/07/2017 379.20p 379.20p 370.10p 373.50p 69034
14/07/2017 377.10p 382.60p 370.80p 374.40p 117453
13/07/2017 361.50p 378.00p 361.50p 378.00p 156678
12/07/2017 378.40p 378.40p 365.30p 365.50p 127483
11/07/2017 375.20p 375.70p 365.60p 370.70p 181931
10/07/2017 390.30p 390.30p 368.00p 376.80p 153320
07/07/2017 381.70p 386.10p 380.90p 383.70p 135692
06/07/2017 370.90p 381.70p 370.90p 381.70p 133043
05/07/2017 373.10p 377.60p 371.30p 376.00p 266924
04/07/2017 377.00p 377.00p 368.00p 368.00p 163390
03/07/2017 375.50p 377.00p 368.70p 373.40p 195374
30/06/2017 371.40p 377.80p 370.50p 375.00p 385172
29/06/2017 379.10p 380.60p 368.90p 374.70p 139835
28/06/2017 375.50p 377.90p 371.40p 376.40p 308479
27/06/2017 383.30p 385.00p 374.40p 376.60p 138620
26/06/2017 385.00p 385.90p 382.40p 384.30p 213630
23/06/2017 380.80p 382.30p 375.10p 381.10p 208748
22/06/2017 376.60p 379.00p 370.90p 375.00p 275387
21/06/2017 385.10p 386.60p 376.10p 377.50p 260273
20/06/2017 393.00p 393.00p 377.90p 381.40p 202817
19/06/2017 396.90p 396.90p 388.60p 390.00p 156138
16/06/2017 377.50p 395.60p 377.15p 395.60p 1930805
15/06/2017 403.30p 403.30p 375.26p 378.40p 673293
14/06/2017 408.30p 416.10p 401.86p 412.30p 328065
13/06/2017 407.00p 407.00p 395.00p 403.40p 242737
12/06/2017 408.30p 408.30p 395.30p 398.60p 264943
09/06/2017 407.40p 407.40p 393.40p 400.00p 501255
08/06/2017 405.40p 409.00p 398.64p 409.00p 247685
07/06/2017 403.90p 403.90p 395.00p 396.80p 499544
06/06/2017 411.30p 411.30p 388.00p 398.80p 385410
05/06/2017 410.80p 410.90p 400.70p 403.10p 158024
02/06/2017 401.80p 418.10p 401.80p 409.90p 212894
01/06/2017 419.30p 422.80p 410.60p 412.50p 243236
31/05/2017 402.60p 412.41p 395.70p 412.20p 413096
30/05/2017 402.00p 402.00p 385.50p 399.20p 577221
26/05/2017 399.50p 399.50p 391.60p 392.20p 296572
25/05/2017 398.10p 398.10p 389.30p 392.20p 208791
24/05/2017 386.40p 389.20p 386.40p 388.00p 607833
23/05/2017 395.10p 395.10p 387.60p 389.00p 267375
22/05/2017 385.20p 391.81p 385.20p 387.40p 361147
19/05/2017 387.70p 392.60p 383.13p 387.90p 461382
18/05/2017 396.10p 396.82p 385.00p 386.30p 318288
17/05/2017 398.30p 401.03p 397.50p 399.10p 177320
16/05/2017 408.90p 412.79p 401.80p 403.20p 233287
15/05/2017 409.60p 409.60p 395.10p 402.40p 266078
12/05/2017 415.50p 415.50p 397.30p 401.00p 343494
11/05/2017 414.30p 414.30p 403.90p 408.70p 309702
10/05/2017 397.80p 415.00p 395.94p 411.60p 659385
09/05/2017 386.20p 393.70p 382.60p 393.00p 599015
08/05/2017 385.00p 385.00p 378.30p 381.00p 254151
05/05/2017 385.70p 386.27p 378.00p 381.50p 164344
04/05/2017 380.10p 381.10p 374.60p 380.00p 596647
03/05/2017 384.60p 388.20p 378.90p 379.00p 621002
02/05/2017 384.80p 389.70p 379.30p 388.50p 711510
28/04/2017 383.90p 384.70p 377.32p 384.50p 257580
27/04/2017 383.80p 383.80p 373.80p 377.00p 258320
26/04/2017 368.00p 376.70p 367.60p 376.70p 331476
25/04/2017 374.40p 374.40p 364.31p 371.50p 325004

*Close Price adjusted for both dividends and splits