Marshall Motor Holdings (MMH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/12/2016 134.00p 135.20p 134.00p 134.00p 12189
07/12/2016 134.00p 136.00p 134.00p 134.00p 43916
06/12/2016 134.00p 136.00p 134.00p 134.00p 73034
05/12/2016 134.00p 138.00p 131.50p 134.00p 28572
02/12/2016 141.00p 141.00p 128.00p 134.00p 85847
01/12/2016 141.00p 142.00p 139.50p 141.00p 9234
30/11/2016 141.00p 142.00p 141.00p 141.00p 69740
29/11/2016 141.00p 141.00p 141.00p 141.00p 0
28/11/2016 141.00p 144.00p 138.67p 141.00p 13477
25/11/2016 141.00p 142.50p 139.67p 141.00p 22941
24/11/2016 141.00p 142.50p 139.67p 141.00p 3607
23/11/2016 141.00p 142.50p 141.00p 141.00p 10411
22/11/2016 142.50p 143.55p 138.00p 141.00p 27483
21/11/2016 142.50p 143.55p 141.00p 142.50p 7180
18/11/2016 141.50p 142.50p 141.50p 142.50p 71772
17/11/2016 138.00p 142.50p 138.00p 141.00p 58234
16/11/2016 138.00p 142.00p 138.00p 138.00p 47295
15/11/2016 138.00p 142.00p 137.45p 138.00p 91868
14/11/2016 138.00p 140.00p 137.45p 138.00p 8610
11/11/2016 138.00p 140.00p 138.00p 138.00p 23267
10/11/2016 138.00p 140.00p 136.80p 138.00p 16284
09/11/2016 136.00p 140.00p 132.80p 138.00p 53063
08/11/2016 139.00p 140.00p 137.45p 139.00p 9382
07/11/2016 139.00p 141.75p 137.26p 139.00p 21833
04/11/2016 139.50p 141.90p 137.07p 139.00p 39649
03/11/2016 140.00p 141.00p 135.00p 139.50p 81485
02/11/2016 140.00p 140.90p 140.00p 140.00p 10290
01/11/2016 142.00p 143.00p 135.00p 140.00p 9782
31/10/2016 146.50p 146.50p 136.13p 142.00p 46642
28/10/2016 146.50p 146.65p 146.30p 146.50p 2520
27/10/2016 145.50p 147.04p 144.00p 146.50p 32968
26/10/2016 144.50p 147.04p 142.00p 145.50p 5520
25/10/2016 144.50p 146.00p 144.00p 144.50p 2152
24/10/2016 144.50p 146.90p 144.50p 144.50p 18521
21/10/2016 147.00p 147.00p 144.00p 144.50p 72911
20/10/2016 147.00p 150.00p 147.00p 147.00p 19383
19/10/2016 145.00p 150.00p 143.20p 147.00p 155804
18/10/2016 145.00p 152.00p 143.10p 146.00p 348885
17/10/2016 147.50p 147.50p 130.00p 137.00p 87649
14/10/2016 153.50p 153.50p 142.58p 147.50p 31942
13/10/2016 155.00p 156.80p 147.18p 153.50p 20782
12/10/2016 157.50p 157.67p 155.00p 155.00p 13926
11/10/2016 157.50p 157.50p 155.00p 157.50p 10149
10/10/2016 158.00p 158.00p 157.50p 157.50p 11180
07/10/2016 158.00p 158.00p 155.25p 158.00p 11072
06/10/2016 158.00p 158.00p 155.00p 158.00p 4393
05/10/2016 158.00p 158.00p 158.00p 158.00p 0
04/10/2016 158.00p 158.00p 155.00p 158.00p 16359
03/10/2016 158.00p 158.00p 155.00p 156.00p 11052
30/09/2016 158.00p 158.00p 157.40p 158.00p 2750
29/09/2016 158.00p 158.00p 153.00p 158.00p 32217
28/09/2016 158.00p 158.00p 158.00p 158.00p 92
27/09/2016 157.50p 158.00p 155.00p 158.00p 18418
26/09/2016 157.50p 157.50p 155.00p 157.50p 14600
23/09/2016 157.50p 157.50p 157.00p 157.50p 2834
22/09/2016 156.50p 159.00p 155.00p 157.50p 8025
21/09/2016 154.00p 156.50p 150.00p 156.50p 27450
20/09/2016 160.00p 160.00p 148.00p 154.00p 30691
19/09/2016 160.00p 160.00p 155.00p 160.00p 17701
16/09/2016 159.00p 166.75p 155.00p 160.00p 8708
15/09/2016 160.00p 161.50p 155.00p 159.00p 4735
14/09/2016 160.00p 160.30p 155.00p 160.00p 20313
13/09/2016 162.50p 165.00p 160.00p 162.50p 21131
12/09/2016 162.50p 163.00p 160.00p 162.50p 22326
09/09/2016 162.50p 163.00p 160.00p 162.50p 49276
08/09/2016 162.50p 164.00p 160.00p 162.50p 91279
07/09/2016 162.50p 165.00p 160.00p 162.50p 69386
06/09/2016 161.50p 165.00p 159.00p 162.50p 9978
05/09/2016 161.00p 162.55p 158.00p 161.50p 48793
02/09/2016 163.50p 165.00p 156.00p 161.00p 44162
01/09/2016 163.50p 166.00p 160.70p 163.50p 30264
31/08/2016 166.00p 169.00p 162.50p 163.50p 118455
30/08/2016 162.50p 167.20p 162.00p 166.00p 146333
26/08/2016 160.00p 163.75p 157.00p 162.50p 114602
25/08/2016 163.50p 165.00p 157.00p 160.00p 19791
24/08/2016 164.50p 166.30p 161.50p 164.50p 76794
23/08/2016 164.50p 166.50p 159.00p 164.50p 100384
22/08/2016 160.00p 168.00p 160.00p 164.50p 276365
19/08/2016 158.50p 163.00p 157.00p 160.00p 104957
18/08/2016 159.00p 161.00p 155.00p 158.50p 34672
17/08/2016 159.00p 160.20p 156.10p 159.00p 56528
16/08/2016 163.50p 170.00p 155.20p 159.00p 111654
15/08/2016 153.00p 154.20p 150.75p 151.50p 121143
12/08/2016 154.00p 155.00p 153.00p 153.00p 529384
11/08/2016 154.00p 154.38p 153.00p 154.00p 31295
10/08/2016 154.00p 156.00p 154.00p 154.00p 59041
09/08/2016 153.50p 154.38p 153.00p 154.00p 53500
08/08/2016 152.50p 155.00p 151.00p 153.50p 84231
05/08/2016 152.50p 152.97p 152.00p 152.50p 46801
04/08/2016 151.00p 155.00p 150.00p 152.50p 28331
03/08/2016 151.00p 151.75p 151.00p 151.00p 31976
02/08/2016 151.00p 155.50p 148.60p 155.50p 31880
01/08/2016 151.00p 151.00p 147.00p 151.00p 210
29/07/2016 152.50p 154.00p 147.50p 154.00p 68478
28/07/2016 152.50p 152.50p 151.55p 152.50p 6590
27/07/2016 152.50p 152.50p 148.00p 152.50p 53358
26/07/2016 154.50p 154.50p 149.71p 152.50p 10850
25/07/2016 154.50p 155.70p 154.50p 154.50p 59844
22/07/2016 153.50p 157.00p 150.75p 154.50p 14299
21/07/2016 153.50p 155.10p 153.50p 153.50p 500
20/07/2016 153.50p 155.25p 153.50p 153.50p 49942
19/07/2016 153.50p 153.50p 150.75p 153.50p 141
18/07/2016 153.50p 155.20p 151.75p 153.50p 9075
15/07/2016 153.50p 155.20p 153.50p 153.50p 3120
14/07/2016 153.50p 156.00p 151.40p 153.50p 34108
13/07/2016 153.50p 156.50p 153.50p 153.50p 90938
12/07/2016 154.50p 156.00p 152.00p 153.50p 101721
11/07/2016 154.50p 155.00p 154.00p 154.50p 10900
08/07/2016 154.50p 154.50p 150.00p 154.50p 26111
07/07/2016 156.00p 156.00p 150.00p 154.50p 6409
06/07/2016 159.00p 159.00p 152.00p 156.00p 13202
05/07/2016 161.00p 161.00p 157.00p 159.00p 2732
04/07/2016 163.50p 166.00p 157.00p 159.50p 17009
01/07/2016 163.50p 167.00p 160.00p 163.50p 60168
30/06/2016 163.50p 167.00p 160.00p 163.50p 6822
29/06/2016 159.00p 167.00p 158.25p 163.50p 70287
28/06/2016 157.50p 161.40p 153.00p 159.00p 7136
27/06/2016 173.00p 173.00p 151.00p 157.50p 666467
24/06/2016 181.00p 181.00p 160.00p 173.00p 104432
23/06/2016 188.00p 189.00p 180.00p 185.50p 141996
22/06/2016 188.00p 190.00p 185.00p 188.00p 21326
21/06/2016 189.00p 189.00p 187.00p 188.00p 2109
20/06/2016 189.00p 189.06p 183.00p 189.00p 6953
17/06/2016 191.00p 191.00p 183.23p 189.00p 14847
16/06/2016 191.00p 194.00p 188.00p 191.00p 4308
15/06/2016 194.00p 194.70p 187.00p 191.00p 17490
14/06/2016 197.50p 198.06p 194.00p 194.00p 10432
13/06/2016 206.00p 210.00p 193.00p 197.50p 32026
10/06/2016 206.00p 210.00p 204.20p 206.00p 39008
09/06/2016 208.50p 208.50p 200.08p 206.00p 15050
08/06/2016 213.00p 213.00p 206.00p 208.50p 31540
07/06/2016 210.50p 217.00p 209.00p 213.00p 31456
06/06/2016 199.00p 214.00p 199.00p 210.50p 50703
03/06/2016 190.00p 201.00p 188.00p 199.00p 34134
02/06/2016 182.00p 193.00p 181.80p 190.00p 308596
01/06/2016 182.00p 184.00p 180.00p 182.00p 49279
31/05/2016 186.50p 188.00p 180.00p 182.00p 386136
27/05/2016 187.50p 190.00p 182.64p 186.50p 60937
26/05/2016 172.50p 198.48p 172.50p 187.50p 691787
25/05/2016 151.50p 153.00p 150.00p 151.50p 6699
24/05/2016 152.50p 152.50p 150.00p 152.50p 600
23/05/2016 152.50p 152.50p 151.55p 152.50p 3539
20/05/2016 152.50p 152.50p 151.55p 152.50p 11363
19/05/2016 152.50p 152.50p 150.00p 152.50p 4667
18/05/2016 152.50p 152.50p 148.00p 152.50p 10428
17/05/2016 152.50p 154.15p 152.50p 152.50p 9963
16/05/2016 152.50p 154.20p 149.98p 152.50p 4989
13/05/2016 152.50p 154.20p 152.50p 152.50p 61300
12/05/2016 152.50p 152.50p 152.50p 152.50p 0
11/05/2016 148.50p 155.00p 148.50p 152.50p 111768
10/05/2016 148.50p 150.88p 148.50p 148.50p 153690
09/05/2016 148.50p 148.50p 145.00p 148.50p 2500
06/05/2016 148.50p 148.50p 148.50p 148.50p 0
05/05/2016 149.00p 149.00p 145.00p 148.50p 432
04/05/2016 149.00p 151.72p 145.00p 149.00p 13242
03/05/2016 149.00p 151.72p 149.00p 149.00p 980
29/04/2016 149.00p 149.00p 145.01p 149.00p 4027
28/04/2016 148.50p 152.26p 148.50p 149.00p 14320
27/04/2016 148.50p 151.20p 148.50p 148.50p 653
26/04/2016 158.50p 158.50p 140.00p 148.50p 204556
25/04/2016 158.50p 158.50p 155.00p 158.50p 4131
22/04/2016 158.50p 158.50p 155.00p 158.50p 3518
21/04/2016 162.00p 162.67p 155.00p 158.50p 19614
20/04/2016 163.00p 163.00p 160.00p 163.00p 29007
19/04/2016 163.00p 163.00p 160.00p 163.00p 16720
18/04/2016 164.50p 164.50p 160.50p 163.00p 3199
15/04/2016 164.50p 164.50p 162.20p 164.50p 1248
14/04/2016 165.00p 165.00p 160.00p 164.50p 1146
13/04/2016 165.00p 165.00p 165.00p 165.00p 0
12/04/2016 165.00p 165.00p 159.50p 165.00p 8274
11/04/2016 165.00p 165.00p 161.00p 165.00p 3771
08/04/2016 165.00p 165.00p 164.80p 165.00p 6241
07/04/2016 165.00p 165.20p 161.00p 165.00p 2909
06/04/2016 165.00p 165.20p 165.00p 165.00p 1191
05/04/2016 165.00p 165.40p 163.00p 165.00p 29943
04/04/2016 165.00p 168.00p 165.00p 165.00p 3533
01/04/2016 165.00p 165.40p 161.00p 165.00p 5500
31/03/2016 167.50p 167.50p 162.00p 165.00p 15382
30/03/2016 167.50p 169.00p 167.50p 167.50p 54140
29/03/2016 167.50p 167.75p 167.50p 167.50p 25596
24/03/2016 167.50p 167.75p 167.50p 167.50p 1500
23/03/2016 167.50p 167.75p 167.50p 167.50p 7777
22/03/2016 167.50p 167.89p 167.50p 167.50p 20229
21/03/2016 167.50p 168.00p 167.50p 167.50p 13189
18/03/2016 168.50p 169.00p 166.00p 167.50p 3128
17/03/2016 171.50p 171.75p 166.62p 168.50p 35669
16/03/2016 166.00p 166.00p 166.00p 166.00p 3800
15/03/2016 166.00p 166.00p 165.00p 166.00p 50000
14/03/2016 166.00p 166.50p 166.00p 166.00p 6482
11/03/2016 166.00p 166.50p 166.00p 166.00p 4094
10/03/2016 166.00p 166.50p 162.00p 166.00p 5304
09/03/2016 166.00p 166.80p 162.16p 166.00p 647
08/03/2016 164.00p 166.20p 164.00p 166.00p 87103
07/03/2016 165.00p 165.40p 162.00p 164.00p 7651
04/03/2016 166.00p 166.00p 162.00p 165.00p 5837
03/03/2016 166.00p 166.00p 165.00p 166.00p 2266
02/03/2016 166.00p 166.00p 165.00p 166.00p 971
01/03/2016 166.00p 166.00p 165.00p 166.00p 3459
29/02/2016 166.00p 166.00p 166.00p 166.00p 3003
26/02/2016 166.00p 170.00p 166.00p 166.00p 2763

*Close Price adjusted for both dividends and splits