Marshall Motor Holdings (MMH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marshall Motor Holdings

Date Open High Low Close* Volume
26/09/2017 167.50p 170.00p 167.50p 167.50p 14920
25/09/2017 167.50p 170.00p 167.50p 170.00p 2500
22/09/2017 166.00p 170.00p 166.00p 170.00p 42000
21/09/2017 171.50p 171.50p 160.00p 166.00p 100227
20/09/2017 157.00p 160.00p 157.00p 160.00p 40000
19/09/2017 157.00p 160.00p 157.00p 160.00p 3500
18/09/2017 157.00p 157.25p 157.00p 157.00p 6437
15/09/2017 158.50p 159.00p 157.25p 157.25p 2858
14/09/2017 160.00p 160.00p 158.00p 158.00p 26669
13/09/2017 161.00p 162.00p 160.00p 160.00p 16000
12/09/2017 161.00p 161.00p 161.00p 161.00p 2074
11/09/2017 161.00p 161.00p 161.00p 161.00p 10985
08/09/2017 161.00p 161.00p 161.00p 161.00p 24091
07/09/2017 160.00p 161.00p 160.00p 161.00p 22663
06/09/2017 160.00p 160.00p 160.00p 160.00p 3000
05/09/2017 159.50p 163.00p 159.50p 160.00p 33802
04/09/2017 159.50p 161.00p 159.50p 161.00p 5000
01/09/2017 159.50p 161.00p 159.50p 161.00p 10846
31/08/2017 159.50p 160.00p 159.50p 159.50p 1999
30/08/2017 160.00p 160.00p 160.00p 160.00p 60226
29/08/2017 157.00p 159.50p 157.00p 159.50p 4774
25/08/2017 157.00p 157.00p 157.00p 157.00p 2155
24/08/2017 157.00p 157.00p 157.00p 157.00p 9667
23/08/2017 153.50p 157.00p 153.50p 157.00p 26979
22/08/2017 152.50p 153.50p 152.50p 153.50p 32182
21/08/2017 147.50p 152.50p 147.50p 152.50p 38294
18/08/2017 152.00p 154.00p 147.50p 147.50p 21500
17/08/2017 151.00p 154.00p 151.00p 154.00p 38500
16/08/2017 151.00p 151.00p 149.00p 151.00p 27237
15/08/2017 146.00p 154.00p 142.00p 149.00p 153728
14/08/2017 142.00p 142.00p 142.00p 142.00p 18514
11/08/2017 145.50p 145.50p 142.00p 142.00p 13418
10/08/2017 145.50p 145.50p 144.00p 145.50p 6679
09/08/2017 150.00p 150.00p 144.00p 144.00p 9800
08/08/2017 150.00p 150.00p 150.00p 150.00p 4996
07/08/2017 145.00p 150.00p 145.00p 150.00p 12000
04/08/2017 143.50p 145.00p 143.50p 145.00p 60091
03/08/2017 143.50p 144.00p 143.50p 143.50p 4000
02/08/2017 143.50p 144.00p 143.50p 144.00p 8500
01/08/2017 143.50p 143.50p 143.50p 143.50p 28500
31/07/2017 143.50p 143.50p 143.50p 143.50p 38696
28/07/2017 143.00p 143.50p 143.00p 143.50p 23195
27/07/2017 143.00p 143.00p 143.00p 143.00p 30000
26/07/2017 143.00p 143.00p 143.00p 143.00p 9189
25/07/2017 143.00p 143.00p 143.00p 143.00p 3500
24/07/2017 142.50p 143.00p 142.50p 143.00p 5679
21/07/2017 142.00p 142.50p 142.00p 142.50p 69800
20/07/2017 142.00p 142.25p 142.00p 142.25p 6000
19/07/2017 142.00p 142.00p 142.00p 142.00p 13642
18/07/2017 142.00p 142.25p 142.00p 142.00p 267
17/07/2017 142.00p 142.00p 142.00p 142.00p 5867
14/07/2017 142.00p 142.00p 142.00p 142.00p 8322
13/07/2017 142.00p 142.00p 142.00p 142.00p 32500
12/07/2017 144.00p 144.00p 142.00p 142.00p 55668
11/07/2017 144.00p 145.00p 144.00p 144.00p 22030
10/07/2017 144.00p 145.00p 144.00p 145.00p 10000
07/07/2017 144.00p 144.00p 144.00p 144.00p 19306
06/07/2017 143.50p 145.00p 143.00p 144.00p 32892
05/07/2017 143.50p 146.00p 143.00p 145.00p 35006
04/07/2017 140.50p 145.00p 140.50p 145.00p 48602
03/07/2017 135.50p 137.00p 135.50p 137.00p 10000
30/06/2017 135.50p 135.50p 132.00p 135.50p 10000
29/06/2017 134.50p 135.50p 134.50p 135.50p 5869
28/06/2017 142.00p 143.25p 134.50p 134.50p 5790
27/06/2017 143.00p 143.00p 143.00p 143.00p 1000
26/06/2017 143.00p 143.00p 143.00p 143.00p 8315
23/06/2017 143.00p 143.00p 143.00p 143.00p 11586
22/06/2017 143.00p 143.00p 143.00p 143.00p 0
21/06/2017 143.00p 143.00p 142.00p 143.00p 4500
20/06/2017 143.00p 144.00p 143.00p 143.00p 0
19/06/2017 143.00p 144.00p 143.00p 144.00p 20000
16/06/2017 142.50p 144.00p 142.50p 143.00p 51092
15/06/2017 143.00p 144.00p 142.50p 142.50p 153351
14/06/2017 146.00p 146.00p 143.00p 143.50p 22230
13/06/2017 146.00p 146.00p 142.00p 146.00p 12232
12/06/2017 146.50p 146.90p 145.00p 146.00p 2181
09/06/2017 147.50p 148.00p 141.10p 146.50p 31279
08/06/2017 150.50p 151.88p 147.20p 149.00p 14141
07/06/2017 151.50p 151.90p 150.50p 150.50p 1308
06/06/2017 151.50p 151.50p 148.65p 151.50p 1472
05/06/2017 151.50p 152.50p 148.50p 151.50p 8346
02/06/2017 151.50p 152.75p 148.50p 151.50p 6166
01/06/2017 151.50p 153.00p 149.20p 151.50p 18766
31/05/2017 151.50p 153.50p 150.20p 151.50p 2564
30/05/2017 151.50p 154.00p 150.20p 151.50p 27498
26/05/2017 151.50p 154.00p 148.78p 151.50p 28303
25/05/2017 151.50p 151.50p 151.50p 151.50p 0
24/05/2017 151.50p 153.00p 149.22p 151.50p 12074
23/05/2017 151.50p 153.75p 149.00p 151.50p 60703
22/05/2017 151.00p 155.00p 149.00p 151.50p 23241
19/05/2017 151.00p 152.40p 148.00p 151.00p 22100
18/05/2017 154.50p 154.62p 150.00p 151.00p 35487
17/05/2017 157.00p 157.82p 154.00p 155.50p 36253
16/05/2017 157.50p 160.00p 154.00p 157.00p 37127
15/05/2017 160.00p 160.00p 154.00p 158.00p 21947
12/05/2017 160.00p 163.00p 160.00p 160.00p 8882
11/05/2017 160.00p 162.00p 156.00p 160.00p 22315
10/05/2017 160.00p 163.00p 157.30p 160.00p 84109
09/05/2017 159.50p 163.00p 159.10p 161.00p 77158
08/05/2017 159.50p 163.00p 156.70p 159.50p 139419
05/05/2017 159.50p 170.00p 156.00p 163.00p 38212
04/05/2017 162.50p 162.50p 154.16p 159.50p 23869
03/05/2017 169.50p 170.00p 155.00p 162.50p 165234
02/05/2017 176.50p 176.50p 166.81p 170.00p 168518
28/04/2017 177.00p 178.00p 172.10p 177.00p 41209
27/04/2017 178.50p 179.00p 174.12p 177.00p 5276
26/04/2017 177.50p 180.00p 174.65p 178.50p 26044
25/04/2017 176.00p 180.30p 174.15p 177.50p 31807
24/04/2017 171.00p 175.00p 170.00p 173.50p 24785
21/04/2017 170.50p 172.00p 168.75p 171.00p 20698
20/04/2017 170.50p 170.50p 169.00p 170.00p 19071
19/04/2017 170.50p 172.50p 169.00p 170.50p 344
18/04/2017 170.50p 172.50p 169.00p 170.50p 1900
13/04/2017 170.50p 172.50p 170.00p 170.00p 33664
12/04/2017 172.00p 175.00p 170.50p 170.50p 4196
11/04/2017 172.00p 172.00p 170.10p 172.00p 303
10/04/2017 169.00p 173.00p 169.00p 172.00p 17587
07/04/2017 168.50p 169.80p 168.50p 169.00p 289
06/04/2017 168.50p 170.00p 168.50p 168.50p 2075
05/04/2017 168.50p 170.00p 167.00p 170.00p 117084
04/04/2017 168.50p 170.00p 167.50p 170.00p 48321
03/04/2017 168.50p 169.40p 168.50p 168.50p 13550
31/03/2017 169.50p 170.00p 167.00p 170.00p 29259
30/03/2017 171.50p 171.50p 167.00p 170.00p 45565
29/03/2017 171.50p 171.55p 167.02p 170.00p 39507
28/03/2017 172.00p 172.00p 168.00p 170.00p 16681
27/03/2017 173.50p 173.50p 170.00p 170.00p 26327
24/03/2017 176.50p 176.50p 170.00p 173.50p 32786
23/03/2017 176.50p 177.00p 173.00p 176.50p 15921
22/03/2017 176.50p 179.00p 173.00p 176.50p 14291
21/03/2017 176.00p 179.00p 173.50p 176.50p 19930
20/03/2017 175.50p 176.90p 173.50p 176.00p 20064
17/03/2017 175.50p 178.00p 173.00p 175.50p 27212
16/03/2017 170.50p 175.50p 170.00p 175.50p 124154
15/03/2017 177.50p 184.00p 167.00p 170.00p 428217
14/03/2017 164.50p 170.00p 164.50p 166.50p 35733
13/03/2017 164.50p 167.00p 162.50p 164.50p 55113
10/03/2017 163.50p 167.00p 163.18p 167.00p 26117
09/03/2017 163.50p 167.00p 161.00p 167.00p 20577
08/03/2017 163.50p 167.00p 161.00p 167.00p 20588
07/03/2017 163.50p 167.00p 160.10p 167.00p 24406
06/03/2017 163.50p 167.00p 161.29p 167.00p 22132
03/03/2017 163.50p 163.50p 161.75p 163.50p 4676
02/03/2017 163.50p 164.00p 163.50p 163.50p 15518
01/03/2017 163.50p 164.00p 160.35p 163.50p 13536
28/02/2017 161.50p 165.00p 160.07p 165.00p 52305
27/02/2017 161.50p 164.00p 158.00p 164.00p 58980
24/02/2017 164.50p 165.00p 158.00p 160.00p 16769
23/02/2017 164.50p 167.00p 162.00p 164.50p 16650
22/02/2017 164.50p 167.00p 162.85p 164.50p 11082
21/02/2017 164.50p 164.50p 162.85p 164.50p 7218
20/02/2017 164.50p 167.00p 162.00p 164.50p 5913
17/02/2017 164.50p 166.50p 162.85p 164.50p 1774
16/02/2017 164.50p 166.00p 162.75p 164.50p 15518
15/02/2017 163.50p 166.00p 163.26p 164.50p 9439
14/02/2017 163.50p 167.00p 160.50p 163.50p 11936
13/02/2017 163.50p 165.00p 160.00p 163.50p 25266
10/02/2017 163.50p 164.00p 160.00p 163.50p 7843
09/02/2017 163.50p 164.45p 160.00p 163.50p 18573
08/02/2017 163.50p 163.50p 160.00p 163.50p 2651
07/02/2017 164.50p 164.85p 157.00p 160.00p 35682
06/02/2017 164.50p 165.00p 162.00p 164.50p 17788
03/02/2017 158.50p 166.50p 158.20p 164.50p 77755
02/02/2017 157.50p 160.00p 157.50p 158.50p 32912
01/02/2017 157.50p 160.00p 155.77p 160.00p 9056
31/01/2017 157.50p 159.00p 155.00p 157.50p 20064
30/01/2017 154.00p 159.00p 153.50p 156.00p 37335
27/01/2017 154.00p 154.00p 154.00p 154.00p 0
26/01/2017 154.00p 155.00p 153.50p 154.00p 7471
25/01/2017 154.00p 155.00p 153.40p 154.00p 16605
24/01/2017 154.00p 155.00p 153.42p 155.00p 57773
23/01/2017 153.50p 155.00p 152.00p 155.00p 81275
20/01/2017 150.00p 154.40p 150.00p 153.50p 31542
19/01/2017 150.00p 152.00p 148.50p 150.00p 22281
18/01/2017 148.50p 152.00p 147.00p 150.00p 50596
17/01/2017 142.00p 150.25p 142.00p 148.50p 65882
16/01/2017 140.50p 143.55p 140.50p 142.00p 17275
13/01/2017 139.50p 143.00p 138.40p 143.00p 23605
12/01/2017 139.00p 142.00p 137.70p 139.50p 31061
11/01/2017 132.50p 138.00p 132.50p 138.00p 2268689
10/01/2017 134.00p 138.00p 130.00p 135.00p 112991
09/01/2017 134.00p 137.50p 134.00p 137.50p 150971
06/01/2017 135.00p 138.00p 133.56p 134.00p 63432
05/01/2017 136.00p 138.00p 134.25p 138.00p 154342
04/01/2017 136.00p 138.00p 136.00p 137.75p 241668
03/01/2017 136.00p 138.00p 136.00p 136.00p 31340
30/12/2016 137.00p 138.00p 136.00p 138.00p 30200
29/12/2016 136.50p 138.00p 136.50p 137.00p 111572
28/12/2016 136.50p 138.00p 136.50p 136.50p 11181
23/12/2016 136.50p 136.95p 136.50p 136.50p 22548
22/12/2016 135.00p 138.00p 135.00p 136.50p 149154
21/12/2016 134.50p 135.60p 134.50p 135.00p 82683
20/12/2016 133.50p 135.25p 132.85p 134.50p 54034
19/12/2016 133.50p 134.55p 130.00p 133.50p 37066
16/12/2016 133.50p 134.55p 133.50p 133.50p 34229
15/12/2016 133.50p 137.00p 133.50p 133.50p 2805
14/12/2016 134.00p 134.55p 130.00p 133.50p 33242
13/12/2016 134.00p 135.15p 132.85p 134.00p 53151
12/12/2016 134.00p 134.00p 134.00p 134.00p 0
09/12/2016 134.00p 135.20p 134.00p 134.00p 8937

*Close Price adjusted for both dividends and splits