Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Marshall Motor Holdings (MMH) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/06/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
| 13/06/2022 | 401.00p | 401.00p | 396.00p | 397.00p | 204 |
| 10/06/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
| 09/06/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
| 08/06/2022 | 401.00p | 397.00p | 397.00p | 397.00p | 0 |
| 07/06/2022 | 401.00p | 401.00p | 394.00p | 397.00p | 6958 |
| 06/06/2022 | 401.00p | 401.00p | 396.15p | 397.00p | 1870 |
| 03/06/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
| 02/06/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
| 01/06/2022 | 401.00p | 397.00p | 397.00p | 397.00p | 0 |
| 31/05/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
| 30/05/2022 | 401.00p | 401.00p | 396.15p | 397.00p | 4108 |
| 27/05/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 0 |
| 26/05/2022 | 401.00p | 401.00p | 397.00p | 397.00p | 450 |
| 25/05/2022 | 401.00p | 401.00p | 396.15p | 397.00p | 141 |
| 24/05/2022 | 399.00p | 400.00p | 392.00p | 397.00p | 1099 |
| 23/05/2022 | 399.00p | 399.00p | 395.00p | 395.00p | 0 |
| 20/05/2022 | 394.00p | 400.00p | 390.00p | 395.00p | 1324 |
| 19/05/2022 | 394.00p | 396.00p | 389.00p | 394.00p | 13305 |
| 18/05/2022 | 394.00p | 396.00p | 391.00p | 394.00p | 762 |
| 17/05/2022 | 394.00p | 396.00p | 394.00p | 394.00p | 288 |
| 16/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 13/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 12/05/2022 | 394.00p | 396.00p | 394.00p | 394.00p | 100000 |
| 11/05/2022 | 394.00p | 398.00p | 391.60p | 398.00p | 10368 |
| 10/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 09/05/2022 | 394.00p | 394.00p | 388.00p | 394.00p | 1443 |
| 06/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 05/05/2022 | 394.00p | 394.00p | 388.00p | 394.00p | 32 |
| 04/05/2022 | 394.00p | 394.00p | 388.00p | 394.00p | 256 |
| 03/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 02/05/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 29/04/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 28/04/2022 | 394.00p | 395.00p | 388.00p | 394.00p | 87851 |
| 27/04/2022 | 394.00p | 395.00p | 388.00p | 394.00p | 351 |
| 26/04/2022 | 394.00p | 394.00p | 390.00p | 394.00p | 1188529 |
| 25/04/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 22/04/2022 | 394.00p | 394.00p | 391.60p | 394.00p | 10007 |
| 21/04/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 0 |
| 20/04/2022 | 394.00p | 399.00p | 394.00p | 394.00p | 256 |
| 19/04/2022 | 394.00p | 394.00p | 394.00p | 394.00p | 2012 |
| 18/04/2022 | 395.00p | 400.00p | 388.00p | 390.00p | 1096 |
| 15/04/2022 | 395.00p | 400.00p | 388.00p | 390.00p | 1096 |
| 14/04/2022 | 395.00p | 400.00p | 388.00p | 390.00p | 1096 |
| 13/04/2022 | 395.00p | 395.00p | 392.00p | 395.00p | 101 |
| 12/04/2022 | 395.00p | 395.00p | 390.00p | 390.00p | 5788 |
| 11/04/2022 | 395.00p | 395.00p | 390.00p | 395.00p | 8770 |
| 08/04/2022 | 395.00p | 395.00p | 391.00p | 395.00p | 570 |
| 07/04/2022 | 395.00p | 399.50p | 391.00p | 395.00p | 4214 |
| 06/04/2022 | 395.00p | 395.00p | 395.00p | 395.00p | 0 |
| 05/04/2022 | 395.00p | 395.00p | 390.00p | 395.00p | 6958 |
| 04/04/2022 | 395.00p | 399.50p | 390.50p | 395.00p | 7051 |
| 01/04/2022 | 397.00p | 400.00p | 388.00p | 395.00p | 3159 |
| 31/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 244 |
| 30/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 24 |
| 29/03/2022 | 397.00p | 400.00p | 392.00p | 396.00p | 9915 |
| 28/03/2022 | 397.00p | 397.00p | 392.00p | 396.00p | 74 |
| 25/03/2022 | 397.00p | 400.00p | 396.00p | 396.00p | 1024 |
| 24/03/2022 | 397.00p | 397.00p | 392.00p | 396.00p | 1958 |
| 23/03/2022 | 397.00p | 397.00p | 392.00p | 396.00p | 252 |
| 22/03/2022 | 397.00p | 400.00p | 396.00p | 396.00p | 116 |
| 21/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 0 |
| 18/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 16 |
| 17/03/2022 | 397.00p | 399.60p | 396.00p | 396.00p | 275 |
| 16/03/2022 | 397.00p | 400.00p | 396.00p | 396.00p | 8 |
| 15/03/2022 | 397.00p | 397.00p | 392.50p | 396.00p | 133 |
| 14/03/2022 | 397.00p | 400.00p | 393.50p | 396.00p | 1743 |
| 11/03/2022 | 397.00p | 397.00p | 393.50p | 396.00p | 500 |
| 10/03/2022 | 397.00p | 397.00p | 393.50p | 396.00p | 965 |
| 09/03/2022 | 397.00p | 399.60p | 393.50p | 396.00p | 1634 |
| 08/03/2022 | 397.00p | 397.00p | 395.00p | 396.00p | 2089 |
| 07/03/2022 | 397.00p | 399.00p | 395.00p | 398.00p | 4220 |
| 04/03/2022 | 397.00p | 399.60p | 394.00p | 394.00p | 4967 |
| 03/03/2022 | 397.00p | 400.00p | 396.00p | 396.00p | 3068 |
| 02/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 52 |
| 01/03/2022 | 397.00p | 397.00p | 396.00p | 396.00p | 15 |
| 28/02/2022 | 397.00p | 397.00p | 390.00p | 390.00p | 50 |
| 25/02/2022 | 397.00p | 397.00p | 395.00p | 396.00p | 3212 |
| 24/02/2022 | 398.00p | 398.00p | 392.00p | 396.00p | 6600 |
| 23/02/2022 | 398.00p | 400.00p | 394.00p | 397.00p | 4423 |
| 22/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 969 |
| 21/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 3500 |
| 18/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 6919 |
| 17/02/2022 | 398.00p | 398.00p | 396.00p | 396.00p | 12429 |
| 16/02/2022 | 398.00p | 400.00p | 396.00p | 397.00p | 6018 |
| 15/02/2022 | 398.00p | 399.00p | 397.00p | 397.00p | 330064 |
| 14/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 3862 |
| 11/02/2022 | 398.00p | 400.00p | 394.00p | 397.00p | 3944 |
| 10/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 900 |
| 09/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 1013 |
| 08/02/2022 | 398.00p | 400.00p | 396.00p | 397.00p | 1019 |
| 07/02/2022 | 398.00p | 400.00p | 394.00p | 397.00p | 8739 |
| 04/02/2022 | 398.00p | 400.00p | 394.00p | 397.00p | 3765 |
| 03/02/2022 | 398.00p | 398.00p | 396.00p | 397.00p | 2250 |
| 02/02/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 320 |
| 01/02/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 1869 |
| 31/01/2022 | 402.00p | 402.00p | 397.00p | 397.00p | 748 |
| 28/01/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 5213 |
| 27/01/2022 | 402.00p | 402.00p | 395.00p | 397.00p | 195074 |
| 26/01/2022 | 402.00p | 402.00p | 396.00p | 396.00p | 103945 |
| 25/01/2022 | 402.00p | 402.00p | 395.00p | 396.00p | 14456 |
| 24/01/2022 | 402.00p | 402.00p | 395.00p | 397.00p | 11430 |
| 21/01/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 3009 |
| 20/01/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 5305 |
| 19/01/2022 | 402.00p | 402.00p | 397.00p | 397.00p | 8 |
| 18/01/2022 | 402.00p | 402.00p | 396.15p | 397.00p | 1769 |
| 17/01/2022 | 402.00p | 402.00p | 396.00p | 397.00p | 2661647 |
| 14/01/2022 | 402.00p | 402.00p | 395.25p | 397.00p | 8263 |
| 13/01/2022 | 398.00p | 400.00p | 394.00p | 397.00p | 43500 |
| 12/01/2022 | 393.00p | 400.00p | 393.00p | 400.00p | 27273 |
| 10/01/2022 | 393.00p | 396.00p | 393.00p | 393.00p | 74756 |
| 07/01/2022 | 393.00p | 398.50p | 393.00p | 394.00p | 199594 |
| 06/01/2022 | 393.00p | 399.80p | 393.00p | 394.00p | 137505 |
| 05/01/2022 | 393.00p | 399.30p | 390.00p | 394.00p | 147469 |
| 04/01/2022 | 393.00p | 397.00p | 386.00p | 394.00p | 1331860 |
| 31/12/2021 | 393.00p | 395.00p | 393.00p | 393.00p | 26623 |
| 30/12/2021 | 393.00p | 397.00p | 386.00p | 394.00p | 123774 |
| 29/12/2021 | 393.00p | 397.99p | 386.00p | 392.00p | 198672 |
| 24/12/2021 | 393.00p | 393.00p | 392.00p | 393.00p | 0 |
| 23/12/2021 | 393.00p | 398.40p | 392.00p | 392.00p | 82699 |
| 22/12/2021 | 393.00p | 393.00p | 392.00p | 392.00p | 11977 |
| 21/12/2021 | 393.00p | 393.00p | 392.00p | 393.00p | 15030 |
| 20/12/2021 | 393.00p | 398.40p | 392.00p | 393.00p | 28259 |
| 17/12/2021 | 393.00p | 400.00p | 393.00p | 393.00p | 23599 |
| 16/12/2021 | 393.00p | 393.00p | 392.00p | 393.00p | 22395 |
| 15/12/2021 | 392.00p | 400.00p | 386.00p | 392.00p | 274697 |
| 14/12/2021 | 392.00p | 393.89p | 392.00p | 392.00p | 126265 |
| 13/12/2021 | 392.00p | 398.50p | 392.00p | 392.00p | 386378 |
| 10/12/2021 | 392.00p | 393.89p | 392.00p | 392.00p | 624557 |
| 09/12/2021 | 392.00p | 400.00p | 392.00p | 392.00p | 460573 |
| 08/12/2021 | 392.00p | 399.00p | 392.00p | 392.00p | 467639 |
| 07/12/2021 | 392.00p | 399.00p | 392.00p | 394.00p | 841359 |
| 06/12/2021 | 392.00p | 400.00p | 392.00p | 392.00p | 107205 |
| 03/12/2021 | 392.00p | 400.00p | 390.00p | 392.00p | 172556 |
| 02/12/2021 | 392.00p | 399.20p | 384.00p | 392.00p | 323429 |
| 01/12/2021 | 392.00p | 400.00p | 384.00p | 392.00p | 107694 |
| 30/11/2021 | 392.00p | 400.00p | 384.00p | 392.00p | 893931 |
| 29/11/2021 | 388.00p | 400.00p | 384.00p | 390.00p | 1067597 |
| 26/11/2021 | 281.00p | 281.00p | 268.00p | 274.00p | 115063 |
| 25/11/2021 | 283.00p | 288.00p | 281.60p | 283.00p | 4068 |
| 24/11/2021 | 280.00p | 288.00p | 278.31p | 283.00p | 34743 |
| 23/11/2021 | 282.00p | 288.00p | 276.00p | 280.00p | 15823 |
| 22/11/2021 | 282.00p | 288.00p | 276.00p | 282.00p | 3976 |
| 19/11/2021 | 284.00p | 288.00p | 278.00p | 284.00p | 12038 |
| 18/11/2021 | 284.00p | 288.00p | 282.88p | 284.00p | 21345 |
| 17/11/2021 | 283.00p | 287.00p | 276.00p | 284.00p | 23173 |
| 16/11/2021 | 287.00p | 288.50p | 280.00p | 282.00p | 19451 |
| 15/11/2021 | 269.00p | 288.00p | 269.00p | 287.00p | 31768 |
| 12/11/2021 | 258.00p | 271.75p | 255.00p | 268.00p | 28798 |
| 11/11/2021 | 258.00p | 262.00p | 254.00p | 258.00p | 11617 |
| 10/11/2021 | 264.00p | 264.00p | 252.00p | 257.00p | 38540 |
| 09/11/2021 | 276.00p | 282.00p | 258.00p | 264.00p | 29466 |
| 08/11/2021 | 287.00p | 296.00p | 272.00p | 276.00p | 24624 |
| 05/11/2021 | 288.00p | 290.00p | 286.00p | 287.00p | 24583 |
| 04/11/2021 | 289.00p | 293.50p | 282.00p | 288.00p | 47782 |
| 03/11/2021 | 293.00p | 296.00p | 286.50p | 289.00p | 42722 |
| 02/11/2021 | 292.00p | 298.00p | 288.00p | 293.00p | 32428 |
| 01/11/2021 | 292.00p | 296.00p | 291.90p | 292.00p | 28101 |
| 29/10/2021 | 291.00p | 296.00p | 291.00p | 292.00p | 35628 |
| 28/10/2021 | 282.00p | 303.60p | 280.00p | 292.00p | 59822 |
| 27/10/2021 | 282.00p | 288.00p | 278.75p | 282.00p | 11278 |
| 26/10/2021 | 282.00p | 288.00p | 278.53p | 282.00p | 10657 |
| 25/10/2021 | 282.00p | 290.00p | 277.00p | 288.00p | 38661 |
| 22/10/2021 | 282.00p | 288.00p | 277.00p | 282.00p | 25826 |
| 21/10/2021 | 276.00p | 294.00p | 276.00p | 290.00p | 50134 |
| 20/10/2021 | 273.00p | 282.00p | 270.00p | 276.00p | 10643 |
| 19/10/2021 | 261.00p | 282.00p | 258.00p | 273.00p | 48538 |
| 18/10/2021 | 250.00p | 262.00p | 250.00p | 261.00p | 46889 |
| 15/10/2021 | 254.00p | 257.00p | 248.00p | 250.00p | 17682 |
| 14/10/2021 | 254.00p | 266.00p | 250.00p | 250.00p | 45530 |
| 13/10/2021 | 238.00p | 246.00p | 236.00p | 242.00p | 23265 |
| 12/10/2021 | 239.00p | 244.00p | 234.41p | 238.00p | 24864 |
| 11/10/2021 | 239.00p | 244.00p | 235.60p | 239.00p | 14685 |
| 08/10/2021 | 233.00p | 244.00p | 233.00p | 239.00p | 16483 |
| 07/10/2021 | 225.00p | 235.00p | 224.00p | 233.00p | 37354 |
| 06/10/2021 | 211.00p | 236.00p | 211.00p | 224.00p | 117488 |
| 05/10/2021 | 211.00p | 214.00p | 204.10p | 208.00p | 42539 |
| 04/10/2021 | 224.00p | 228.00p | 204.00p | 210.00p | 65901 |
| 01/10/2021 | 225.00p | 228.00p | 220.00p | 224.00p | 5335 |
| 30/09/2021 | 225.00p | 225.00p | 224.50p | 225.00p | 350 |
| 29/09/2021 | 225.00p | 225.00p | 222.00p | 225.00p | 10021 |
| 28/09/2021 | 228.00p | 232.00p | 222.00p | 222.00p | 22299 |
| 27/09/2021 | 228.00p | 228.00p | 224.00p | 228.00p | 17645 |
| 24/09/2021 | 228.00p | 228.00p | 222.00p | 228.00p | 10137 |
| 23/09/2021 | 225.00p | 232.00p | 224.00p | 228.00p | 20882 |
| 22/09/2021 | 225.00p | 228.00p | 220.00p | 226.00p | 26497 |
| 21/09/2021 | 229.00p | 232.00p | 222.50p | 225.00p | 25926 |
| 20/09/2021 | 245.00p | 248.00p | 224.00p | 229.00p | 72329 |
| 17/09/2021 | 244.00p | 248.00p | 244.00p | 245.00p | 25930 |
| 16/09/2021 | 250.00p | 250.00p | 242.00p | 244.00p | 18410 |
| 15/09/2021 | 253.00p | 256.00p | 245.00p | 250.00p | 17049 |
| 14/09/2021 | 257.00p | 260.00p | 249.21p | 253.00p | 16114 |
| 13/09/2021 | 257.00p | 258.00p | 254.00p | 258.00p | 36192 |
| 10/09/2021 | 257.00p | 258.00p | 254.00p | 257.00p | 5151 |
| 09/09/2021 | 257.00p | 260.00p | 254.00p | 257.00p | 15567 |
| 08/09/2021 | 257.00p | 258.08p | 254.00p | 257.00p | 29584 |
| 07/09/2021 | 259.00p | 262.00p | 254.00p | 257.00p | 57874 |
| 06/09/2021 | 258.00p | 262.00p | 254.00p | 258.00p | 25883 |
| 03/09/2021 | 258.00p | 261.00p | 254.00p | 258.00p | 2892 |
| 02/09/2021 | 256.00p | 262.00p | 252.00p | 258.00p | 16561 |
*Close Price adjusted for both dividends and splits