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:
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
Marshall Motor Holdings (MMH) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2019 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 25/04/2019 | 165.50p | 165.50p | 160.00p | 164.00p | 5035 |
| 24/04/2019 | 168.50p | 171.00p | 168.50p | 168.50p | 1060 |
| 23/04/2019 | 168.50p | 171.00p | 168.50p | 168.50p | 3703 |
| 18/04/2019 | 168.50p | 171.00p | 165.00p | 168.50p | 2954 |
| 17/04/2019 | 168.50p | 171.00p | 165.00p | 168.50p | 2838 |
| 16/04/2019 | 168.50p | 170.00p | 168.50p | 168.50p | 3514 |
| 15/04/2019 | 168.50p | 170.00p | 168.50p | 168.50p | 6000 |
| 12/04/2019 | 168.50p | 170.00p | 168.50p | 168.50p | 2941 |
| 11/04/2019 | 168.50p | 168.50p | 165.00p | 168.50p | 2500 |
| 10/04/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/04/2019 | 169.00p | 169.00p | 165.00p | 168.50p | 1885 |
| 08/04/2019 | 169.00p | 170.00p | 169.00p | 169.00p | 2352 |
| 05/04/2019 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 04/04/2019 | 169.00p | 170.00p | 169.00p | 169.00p | 1500 |
| 03/04/2019 | 169.00p | 170.00p | 165.00p | 170.00p | 27207 |
| 02/04/2019 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 01/04/2019 | 169.00p | 169.00p | 165.00p | 169.00p | 1500 |
| 29/03/2019 | 169.00p | 170.00p | 165.00p | 169.00p | 2706 |
| 28/03/2019 | 172.00p | 172.00p | 165.00p | 169.00p | 24583 |
| 27/03/2019 | 172.00p | 173.60p | 172.00p | 172.00p | 8000 |
| 26/03/2019 | 172.00p | 173.00p | 170.00p | 172.00p | 19765 |
| 25/03/2019 | 173.50p | 177.00p | 170.00p | 172.00p | 23996 |
| 22/03/2019 | 171.50p | 178.00p | 170.33p | 176.00p | 46582 |
| 21/03/2019 | 171.00p | 175.00p | 169.40p | 171.50p | 33862 |
| 20/03/2019 | 167.00p | 172.20p | 167.00p | 171.00p | 31651 |
| 19/03/2019 | 165.00p | 170.00p | 165.00p | 167.00p | 4768 |
| 18/03/2019 | 165.00p | 172.00p | 165.00p | 165.00p | 21030 |
| 15/03/2019 | 165.00p | 169.00p | 165.00p | 165.00p | 5906 |
| 14/03/2019 | 165.00p | 169.50p | 162.06p | 165.00p | 40294 |
| 13/03/2019 | 164.00p | 168.00p | 162.00p | 165.00p | 18194 |
| 12/03/2019 | 158.50p | 161.00p | 158.25p | 158.50p | 11232 |
| 11/03/2019 | 158.50p | 161.00p | 158.25p | 158.50p | 7863 |
| 08/03/2019 | 158.50p | 160.00p | 158.50p | 158.50p | 3661 |
| 07/03/2019 | 158.50p | 161.00p | 158.00p | 158.50p | 25000 |
| 06/03/2019 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 05/03/2019 | 158.50p | 158.80p | 158.50p | 158.50p | 630 |
| 04/03/2019 | 158.00p | 160.00p | 157.20p | 158.50p | 6059 |
| 01/03/2019 | 162.50p | 162.50p | 157.00p | 158.00p | 15123 |
| 28/02/2019 | 162.50p | 162.50p | 160.00p | 162.50p | 2004 |
| 27/02/2019 | 163.50p | 163.50p | 160.00p | 162.50p | 651 |
| 26/02/2019 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 25/02/2019 | 165.00p | 165.00p | 157.00p | 163.50p | 18308 |
| 22/02/2019 | 165.00p | 168.95p | 160.55p | 165.00p | 4235 |
| 21/02/2019 | 165.00p | 165.00p | 162.00p | 163.00p | 37264 |
| 20/02/2019 | 165.00p | 169.00p | 165.00p | 165.00p | 146 |
| 19/02/2019 | 165.00p | 166.90p | 163.00p | 165.00p | 30844 |
| 18/02/2019 | 163.00p | 165.00p | 162.00p | 165.00p | 2598 |
| 15/02/2019 | 162.50p | 163.25p | 162.50p | 162.50p | 25000 |
| 14/02/2019 | 162.50p | 164.50p | 162.20p | 162.50p | 611925 |
| 13/02/2019 | 162.50p | 162.50p | 162.00p | 162.00p | 1851 |
| 12/02/2019 | 162.00p | 164.00p | 162.00p | 162.50p | 2950 |
| 11/02/2019 | 162.00p | 162.00p | 162.00p | 162.00p | 2063 |
| 08/02/2019 | 162.00p | 164.00p | 162.00p | 162.00p | 4445 |
| 07/02/2019 | 162.00p | 163.00p | 162.00p | 162.00p | 2050 |
| 06/02/2019 | 162.00p | 162.00p | 160.10p | 162.00p | 934 |
| 05/02/2019 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 04/02/2019 | 162.00p | 164.00p | 160.00p | 162.00p | 21248 |
| 01/02/2019 | 161.00p | 163.60p | 160.45p | 162.00p | 13465 |
| 31/01/2019 | 160.00p | 161.00p | 160.00p | 161.00p | 6029 |
| 30/01/2019 | 160.50p | 165.00p | 158.00p | 160.00p | 9163 |
| 29/01/2019 | 160.50p | 165.00p | 158.00p | 160.50p | 832 |
| 28/01/2019 | 160.50p | 165.00p | 160.50p | 160.50p | 598 |
| 25/01/2019 | 158.00p | 160.50p | 158.00p | 160.50p | 2804 |
| 24/01/2019 | 158.00p | 158.00p | 156.30p | 158.00p | 250 |
| 23/01/2019 | 158.00p | 160.00p | 155.00p | 158.00p | 5915 |
| 22/01/2019 | 155.00p | 157.80p | 155.00p | 155.00p | 454 |
| 21/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 18/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 10000 |
| 17/01/2019 | 155.00p | 155.66p | 155.00p | 155.00p | 13811 |
| 16/01/2019 | 155.00p | 157.80p | 155.00p | 155.00p | 2977 |
| 15/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 14/01/2019 | 155.00p | 158.00p | 155.00p | 155.00p | 1477 |
| 11/01/2019 | 155.00p | 158.00p | 155.00p | 155.00p | 4807 |
| 10/01/2019 | 155.00p | 158.00p | 155.00p | 155.00p | 13934 |
| 09/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 24726 |
| 08/01/2019 | 155.00p | 158.00p | 155.00p | 156.00p | 58879 |
| 07/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/01/2019 | 155.00p | 157.00p | 155.00p | 155.00p | 25000 |
| 03/01/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 02/01/2019 | 155.00p | 156.00p | 152.25p | 155.00p | 3472 |
| 31/12/2018 | 155.00p | 156.00p | 155.00p | 155.00p | 4 |
| 28/12/2018 | 155.00p | 155.00p | 152.25p | 155.00p | 10 |
| 27/12/2018 | 155.00p | 155.00p | 153.51p | 155.00p | 3262 |
| 24/12/2018 | 155.00p | 156.40p | 153.51p | 155.00p | 4846 |
| 21/12/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/12/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 19/12/2018 | 155.00p | 156.50p | 153.51p | 155.00p | 374 |
| 18/12/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 70000 |
| 17/12/2018 | 155.00p | 156.50p | 155.00p | 155.00p | 2800 |
| 14/12/2018 | 154.00p | 155.00p | 152.00p | 155.00p | 135 |
| 13/12/2018 | 154.00p | 155.70p | 152.00p | 155.00p | 27566 |
| 12/12/2018 | 154.00p | 154.45p | 152.00p | 154.00p | 8347 |
| 11/12/2018 | 154.00p | 154.00p | 152.00p | 154.00p | 988 |
| 10/12/2018 | 156.00p | 156.00p | 152.00p | 154.00p | 5989 |
| 07/12/2018 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 06/12/2018 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 05/12/2018 | 156.00p | 156.00p | 152.00p | 156.00p | 5556 |
| 04/12/2018 | 156.00p | 159.50p | 156.00p | 156.00p | 4573 |
| 03/12/2018 | 156.00p | 156.80p | 155.20p | 156.00p | 22457 |
| 30/11/2018 | 156.00p | 156.80p | 156.00p | 156.00p | 591 |
| 29/11/2018 | 156.00p | 156.80p | 156.00p | 156.00p | 4 |
| 28/11/2018 | 156.00p | 156.00p | 155.00p | 156.00p | 11500 |
| 27/11/2018 | 156.00p | 157.00p | 156.00p | 156.00p | 11000 |
| 26/11/2018 | 156.00p | 156.00p | 156.00p | 156.00p | 3000 |
| 23/11/2018 | 156.00p | 156.00p | 153.50p | 156.00p | 35153 |
| 22/11/2018 | 156.00p | 159.00p | 156.00p | 156.00p | 46 |
| 21/11/2018 | 156.00p | 159.00p | 153.50p | 156.00p | 23052 |
| 20/11/2018 | 156.00p | 160.00p | 153.50p | 156.00p | 22580 |
| 19/11/2018 | 156.00p | 156.00p | 152.00p | 156.00p | 4074 |
| 16/11/2018 | 157.50p | 160.00p | 155.00p | 156.00p | 7723 |
| 15/11/2018 | 157.00p | 159.04p | 153.00p | 158.50p | 43982 |
| 14/11/2018 | 148.50p | 161.00p | 140.00p | 157.00p | 22887 |
| 13/11/2018 | 144.00p | 147.00p | 140.00p | 147.00p | 24500 |
| 12/11/2018 | 143.00p | 146.00p | 142.00p | 143.00p | 16531 |
| 09/11/2018 | 129.50p | 148.00p | 129.50p | 142.00p | 41218 |
| 08/11/2018 | 126.00p | 129.50p | 126.00p | 129.50p | 2500 |
| 07/11/2018 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 06/11/2018 | 126.00p | 128.50p | 126.00p | 126.00p | 1000 |
| 05/11/2018 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 02/11/2018 | 126.50p | 127.00p | 125.00p | 126.00p | 5100 |
| 01/11/2018 | 123.50p | 127.00p | 123.50p | 126.50p | 1092 |
| 31/10/2018 | 122.50p | 127.00p | 122.50p | 123.50p | 1305 |
| 30/10/2018 | 122.50p | 122.60p | 122.50p | 122.50p | 441 |
| 29/10/2018 | 122.50p | 125.00p | 122.50p | 122.50p | 6551 |
| 26/10/2018 | 123.50p | 125.00p | 122.50p | 122.50p | 10755 |
| 25/10/2018 | 124.50p | 127.00p | 122.00p | 124.50p | 9807 |
| 24/10/2018 | 124.50p | 127.00p | 122.55p | 124.50p | 12542 |
| 23/10/2018 | 126.00p | 127.00p | 122.00p | 124.50p | 21224 |
| 22/10/2018 | 128.50p | 133.00p | 125.20p | 126.00p | 6748 |
| 19/10/2018 | 126.00p | 133.00p | 126.00p | 128.50p | 51500 |
| 18/10/2018 | 133.50p | 134.50p | 130.00p | 132.50p | 15904 |
| 17/10/2018 | 136.50p | 140.00p | 131.00p | 133.50p | 24235 |
| 16/10/2018 | 132.50p | 138.00p | 132.00p | 136.50p | 26570 |
| 15/10/2018 | 132.50p | 135.00p | 130.00p | 132.50p | 28000 |
| 12/10/2018 | 132.50p | 135.00p | 130.00p | 132.50p | 22343 |
| 11/10/2018 | 134.00p | 140.00p | 130.00p | 132.50p | 22226 |
| 10/10/2018 | 141.00p | 145.00p | 135.00p | 140.00p | 14009 |
| 09/10/2018 | 141.00p | 143.50p | 141.00p | 141.00p | 1500 |
| 08/10/2018 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 05/10/2018 | 141.00p | 145.00p | 141.00p | 141.00p | 3440 |
| 04/10/2018 | 147.50p | 147.50p | 141.00p | 141.00p | 42786 |
| 03/10/2018 | 147.50p | 147.50p | 145.00p | 147.50p | 7000 |
| 02/10/2018 | 147.50p | 148.70p | 147.50p | 147.50p | 1344 |
| 01/10/2018 | 147.50p | 148.90p | 147.50p | 147.50p | 500 |
| 28/09/2018 | 147.50p | 149.00p | 147.50p | 147.50p | 6681 |
| 27/09/2018 | 148.50p | 149.00p | 145.00p | 147.50p | 21084 |
| 26/09/2018 | 151.50p | 151.50p | 146.00p | 148.50p | 18711 |
| 25/09/2018 | 151.50p | 151.80p | 150.00p | 151.50p | 1643 |
| 24/09/2018 | 155.00p | 158.00p | 150.00p | 151.50p | 18115 |
| 21/09/2018 | 157.50p | 158.00p | 152.00p | 155.00p | 11008 |
| 20/09/2018 | 158.00p | 158.00p | 156.00p | 157.50p | 2938 |
| 19/09/2018 | 159.00p | 162.00p | 159.00p | 159.00p | 199 |
| 18/09/2018 | 159.00p | 159.00p | 156.00p | 159.00p | 1500 |
| 17/09/2018 | 160.00p | 160.00p | 156.00p | 160.00p | 0 |
| 14/09/2018 | 160.50p | 162.00p | 156.00p | 156.00p | 24203 |
| 13/09/2018 | 160.50p | 162.00p | 156.00p | 156.00p | 8972 |
| 12/09/2018 | 160.50p | 162.00p | 156.00p | 156.00p | 13758 |
| 11/09/2018 | 160.50p | 160.50p | 158.00p | 158.00p | 6000 |
| 10/09/2018 | 160.50p | 160.50p | 158.88p | 160.50p | 2652 |
| 07/09/2018 | 160.50p | 165.00p | 160.50p | 160.50p | 5000 |
| 06/09/2018 | 160.50p | 165.00p | 160.50p | 165.00p | 5000 |
| 05/09/2018 | 162.50p | 162.50p | 160.00p | 160.50p | 2500 |
| 04/09/2018 | 161.00p | 167.35p | 160.50p | 162.50p | 8533 |
| 03/09/2018 | 161.00p | 163.00p | 159.00p | 161.00p | 14011 |
| 31/08/2018 | 161.00p | 162.00p | 160.00p | 161.00p | 18000 |
| 30/08/2018 | 161.00p | 162.20p | 161.00p | 161.00p | 15 |
| 29/08/2018 | 161.00p | 162.20p | 161.00p | 161.00p | 3950 |
| 28/08/2018 | 161.50p | 161.50p | 160.00p | 161.00p | 11871 |
| 24/08/2018 | 161.50p | 164.50p | 161.50p | 161.50p | 7575 |
| 23/08/2018 | 161.50p | 165.00p | 161.50p | 161.50p | 9165 |
| 22/08/2018 | 162.50p | 164.80p | 160.55p | 162.50p | 13043 |
| 21/08/2018 | 155.50p | 162.50p | 154.50p | 162.50p | 355310 |
| 20/08/2018 | 156.00p | 156.40p | 154.50p | 155.50p | 6954 |
| 17/08/2018 | 156.00p | 157.08p | 155.40p | 156.00p | 12655 |
| 16/08/2018 | 156.00p | 156.40p | 156.00p | 156.00p | 5000 |
| 15/08/2018 | 156.00p | 156.40p | 155.40p | 156.00p | 4733 |
| 14/08/2018 | 156.00p | 156.40p | 155.00p | 155.00p | 13066 |
| 13/08/2018 | 157.00p | 157.00p | 154.00p | 157.00p | 434 |
| 10/08/2018 | 156.00p | 157.00p | 155.80p | 157.00p | 10211 |
| 09/08/2018 | 156.00p | 156.00p | 155.80p | 156.00p | 4009 |
| 08/08/2018 | 156.00p | 156.00p | 155.84p | 156.00p | 7678 |
| 07/08/2018 | 156.00p | 156.00p | 155.90p | 156.00p | 3370 |
| 06/08/2018 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 03/08/2018 | 156.50p | 156.50p | 155.90p | 156.00p | 3010 |
| 02/08/2018 | 156.50p | 156.50p | 155.00p | 156.50p | 136 |
| 01/08/2018 | 158.00p | 158.00p | 155.90p | 156.50p | 4661 |
| 31/07/2018 | 159.50p | 159.50p | 155.00p | 159.50p | 15375 |
| 30/07/2018 | 159.50p | 160.00p | 157.00p | 159.50p | 35600 |
| 27/07/2018 | 159.50p | 160.00p | 157.00p | 159.50p | 5805 |
| 26/07/2018 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 25/07/2018 | 159.50p | 159.50p | 157.00p | 159.50p | 1891 |
| 24/07/2018 | 161.00p | 161.00p | 157.00p | 159.50p | 3143 |
| 23/07/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 300 |
| 20/07/2018 | 161.00p | 161.00p | 160.90p | 161.00p | 250 |
| 19/07/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 3350 |
| 18/07/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 1150 |
| 17/07/2018 | 161.00p | 161.00p | 161.00p | 161.00p | 3706 |
| 16/07/2018 | 161.00p | 161.00p | 157.00p | 161.00p | 9493 |
| 13/07/2018 | 161.00p | 162.00p | 161.00p | 161.00p | 14577 |
*Close Price adjusted for both dividends and splits