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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Marshall Motor Holdings (MMH) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/02/2016 | 166.00p | 166.00p | 162.00p | 166.00p | 9507 |
| 24/02/2016 | 166.00p | 166.00p | 165.84p | 166.00p | 10000 |
| 23/02/2016 | 166.50p | 166.50p | 162.41p | 166.00p | 7976 |
| 22/02/2016 | 166.50p | 166.50p | 166.50p | 166.50p | 24520 |
| 19/02/2016 | 166.50p | 166.50p | 166.50p | 166.50p | 900 |
| 18/02/2016 | 166.50p | 166.50p | 166.50p | 166.50p | 14733 |
| 17/02/2016 | 166.50p | 166.50p | 166.50p | 166.50p | 25002 |
| 16/02/2016 | 166.50p | 166.50p | 163.00p | 166.50p | 4317 |
| 15/02/2016 | 166.50p | 166.50p | 163.00p | 166.50p | 24113 |
| 12/02/2016 | 166.50p | 169.00p | 163.00p | 166.50p | 2396 |
| 11/02/2016 | 169.00p | 169.00p | 163.00p | 166.50p | 5405 |
| 10/02/2016 | 168.00p | 173.00p | 163.00p | 169.00p | 51520 |
| 09/02/2016 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 08/02/2016 | 169.00p | 169.72p | 165.00p | 168.00p | 51351 |
| 05/02/2016 | 169.00p | 169.40p | 165.00p | 169.00p | 6652 |
| 04/02/2016 | 169.00p | 169.64p | 165.00p | 169.00p | 13881 |
| 03/02/2016 | 169.00p | 169.72p | 165.00p | 169.00p | 10218 |
| 02/02/2016 | 169.00p | 169.80p | 165.00p | 169.00p | 34387 |
| 01/02/2016 | 169.00p | 170.44p | 165.00p | 169.00p | 140959 |
| 29/01/2016 | 169.00p | 171.00p | 165.00p | 169.00p | 143059 |
| 28/01/2016 | 168.00p | 170.00p | 168.00p | 168.00p | 52824 |
| 27/01/2016 | 173.00p | 173.00p | 165.00p | 168.00p | 11693 |
| 26/01/2016 | 180.00p | 180.00p | 170.00p | 173.00p | 8527 |
| 25/01/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 508 |
| 22/01/2016 | 181.00p | 181.00p | 178.00p | 180.00p | 4331 |
| 21/01/2016 | 181.00p | 181.00p | 181.00p | 181.00p | 1000 |
| 20/01/2016 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 19/01/2016 | 181.00p | 182.00p | 181.00p | 181.00p | 5359 |
| 18/01/2016 | 181.00p | 182.60p | 175.91p | 181.00p | 11967 |
| 15/01/2016 | 181.00p | 181.00p | 178.00p | 181.00p | 791 |
| 14/01/2016 | 181.00p | 182.60p | 181.00p | 181.00p | 14101 |
| 13/01/2016 | 181.00p | 182.60p | 181.00p | 181.00p | 12405 |
| 12/01/2016 | 181.00p | 185.00p | 181.00p | 181.00p | 13296 |
| 11/01/2016 | 184.50p | 184.50p | 180.00p | 182.00p | 4804 |
| 08/01/2016 | 185.00p | 185.00p | 183.00p | 184.50p | 34005 |
| 07/01/2016 | 185.00p | 187.00p | 185.00p | 185.00p | 42000 |
| 06/01/2016 | 184.50p | 186.20p | 183.50p | 185.00p | 9253 |
| 05/01/2016 | 184.50p | 186.00p | 184.50p | 184.50p | 21875 |
| 04/01/2016 | 184.50p | 186.00p | 184.50p | 184.50p | 20000 |
| 31/12/2015 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 30/12/2015 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 29/12/2015 | 184.50p | 187.00p | 183.25p | 184.50p | 49369 |
| 24/12/2015 | 184.50p | 184.50p | 184.50p | 184.50p | 0 |
| 23/12/2015 | 186.00p | 186.00p | 183.00p | 184.50p | 11983 |
| 22/12/2015 | 186.00p | 186.60p | 185.00p | 186.00p | 2894 |
| 21/12/2015 | 186.00p | 187.00p | 185.00p | 186.00p | 40647 |
| 18/12/2015 | 186.00p | 186.00p | 185.00p | 186.00p | 6050 |
| 17/12/2015 | 186.00p | 186.00p | 185.00p | 186.00p | 61764 |
| 16/12/2015 | 186.00p | 188.00p | 186.00p | 186.00p | 8685 |
| 15/12/2015 | 185.50p | 185.50p | 185.50p | 185.50p | 0 |
| 14/12/2015 | 186.50p | 190.00p | 185.00p | 185.50p | 22065 |
| 11/12/2015 | 185.50p | 188.00p | 185.00p | 186.50p | 24839 |
| 10/12/2015 | 185.50p | 185.50p | 185.50p | 185.50p | 0 |
| 09/12/2015 | 185.50p | 185.50p | 185.50p | 185.50p | 0 |
| 08/12/2015 | 178.50p | 187.00p | 176.75p | 185.50p | 13592 |
| 07/12/2015 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 04/12/2015 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 03/12/2015 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 02/12/2015 | 177.50p | 180.00p | 177.50p | 178.50p | 51226 |
| 01/12/2015 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 30/11/2015 | 178.50p | 182.00p | 175.70p | 177.50p | 7315 |
| 27/11/2015 | 178.50p | 182.00p | 178.50p | 178.50p | 1400 |
| 26/11/2015 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 25/11/2015 | 180.00p | 180.00p | 175.10p | 178.50p | 214727 |
| 24/11/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/11/2015 | 180.00p | 182.20p | 180.00p | 180.00p | 101213 |
| 20/11/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/11/2015 | 181.00p | 182.60p | 178.00p | 180.00p | 209020 |
| 18/11/2015 | 179.50p | 185.00p | 177.00p | 181.00p | 8962 |
| 17/11/2015 | 171.00p | 180.00p | 171.00p | 179.50p | 254206 |
| 16/11/2015 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 13/11/2015 | 171.50p | 175.00p | 168.00p | 170.00p | 8392 |
| 12/11/2015 | 174.00p | 174.33p | 168.00p | 171.50p | 2112 |
| 11/11/2015 | 174.00p | 175.00p | 174.00p | 174.00p | 371 |
| 10/11/2015 | 171.50p | 174.00p | 171.50p | 174.00p | 7500 |
| 09/11/2015 | 174.00p | 174.00p | 170.00p | 171.50p | 2675 |
| 06/11/2015 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 05/11/2015 | 180.00p | 180.00p | 168.00p | 174.00p | 11930 |
| 04/11/2015 | 180.00p | 180.00p | 175.00p | 180.00p | 310 |
| 03/11/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/11/2015 | 181.00p | 181.00p | 177.00p | 180.00p | 1126 |
| 30/10/2015 | 181.00p | 181.00p | 181.00p | 181.00p | 500 |
| 29/10/2015 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 28/10/2015 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 27/10/2015 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 26/10/2015 | 181.00p | 185.00p | 177.00p | 181.00p | 6904 |
| 23/10/2015 | 181.00p | 181.80p | 181.00p | 181.00p | 26 |
| 22/10/2015 | 181.00p | 181.00p | 179.10p | 181.00p | 5000 |
| 21/10/2015 | 181.00p | 181.00p | 179.10p | 181.00p | 307 |
| 20/10/2015 | 181.00p | 181.80p | 181.00p | 181.00p | 306 |
| 19/10/2015 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 16/10/2015 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 15/10/2015 | 181.00p | 182.44p | 181.00p | 181.00p | 1138 |
| 14/10/2015 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 13/10/2015 | 181.00p | 181.80p | 181.00p | 181.00p | 44 |
| 12/10/2015 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 09/10/2015 | 181.00p | 181.00p | 179.10p | 181.00p | 3000 |
| 08/10/2015 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 07/10/2015 | 181.00p | 181.80p | 179.08p | 181.00p | 5044 |
| 06/10/2015 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 05/10/2015 | 181.00p | 183.50p | 181.00p | 181.00p | 6808 |
| 02/10/2015 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 01/10/2015 | 181.00p | 181.80p | 181.00p | 181.00p | 5243 |
| 30/09/2015 | 181.00p | 183.00p | 181.00p | 181.00p | 131 |
| 29/09/2015 | 181.00p | 184.00p | 181.00p | 181.00p | 3479 |
| 28/09/2015 | 181.00p | 181.80p | 181.00p | 181.00p | 16002 |
| 25/09/2015 | 181.00p | 183.00p | 181.00p | 181.00p | 25606 |
| 24/09/2015 | 182.50p | 183.23p | 180.00p | 181.00p | 4380 |
| 23/09/2015 | 183.50p | 184.90p | 180.00p | 182.50p | 1059 |
| 22/09/2015 | 188.50p | 188.50p | 183.50p | 183.50p | 16353 |
| 21/09/2015 | 186.00p | 188.50p | 186.00p | 188.50p | 0 |
| 18/09/2015 | 190.50p | 190.50p | 185.00p | 186.00p | 27450 |
| 17/09/2015 | 190.50p | 194.00p | 190.50p | 190.50p | 3163 |
| 16/09/2015 | 190.50p | 190.50p | 190.50p | 190.50p | 14 |
| 15/09/2015 | 190.50p | 191.00p | 190.50p | 190.50p | 0 |
| 14/09/2015 | 190.50p | 192.00p | 190.50p | 190.50p | 0 |
| 11/09/2015 | 192.00p | 192.00p | 192.00p | 192.00p | 2042 |
| 10/09/2015 | 192.00p | 192.00p | 192.00p | 192.00p | 11256 |
| 09/09/2015 | 190.50p | 192.00p | 188.54p | 192.00p | 26500 |
| 08/09/2015 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
| 07/09/2015 | 190.50p | 191.55p | 190.50p | 190.50p | 1000 |
| 04/09/2015 | 190.50p | 191.76p | 187.00p | 190.50p | 18472 |
| 03/09/2015 | 190.50p | 191.76p | 187.00p | 190.50p | 57916 |
| 02/09/2015 | 186.00p | 192.71p | 186.00p | 190.50p | 36901 |
| 01/09/2015 | 183.50p | 197.00p | 183.50p | 185.00p | 24565 |
| 28/08/2015 | 179.00p | 185.00p | 179.00p | 183.50p | 19408 |
| 27/08/2015 | 178.00p | 183.00p | 178.00p | 179.00p | 8650 |
| 26/08/2015 | 178.00p | 183.00p | 178.00p | 178.00p | 429 |
| 25/08/2015 | 183.50p | 183.50p | 165.00p | 178.00p | 101939 |
| 24/08/2015 | 187.00p | 189.00p | 180.00p | 183.50p | 70894 |
| 21/08/2015 | 190.50p | 193.20p | 190.50p | 190.50p | 18513 |
| 20/08/2015 | 191.50p | 193.60p | 186.45p | 190.50p | 19789 |
| 19/08/2015 | 191.50p | 194.30p | 191.50p | 191.50p | 71809 |
| 18/08/2015 | 190.50p | 197.65p | 188.35p | 191.50p | 72834 |
| 17/08/2015 | 183.50p | 188.00p | 183.50p | 186.00p | 7697 |
| 14/08/2015 | 180.00p | 184.55p | 180.00p | 183.50p | 29046 |
| 13/08/2015 | 180.00p | 181.55p | 180.00p | 180.00p | 3004 |
| 12/08/2015 | 180.00p | 181.55p | 180.00p | 180.00p | 3178 |
| 11/08/2015 | 179.50p | 180.20p | 179.50p | 180.00p | 69258 |
| 10/08/2015 | 178.50p | 183.00p | 178.50p | 179.50p | 23246 |
| 07/08/2015 | 178.50p | 180.00p | 178.50p | 178.50p | 45460 |
| 06/08/2015 | 178.50p | 179.40p | 174.00p | 178.50p | 53046 |
| 05/08/2015 | 178.50p | 179.21p | 178.50p | 178.50p | 3044 |
| 04/08/2015 | 178.50p | 180.00p | 178.50p | 178.50p | 56499 |
| 03/08/2015 | 178.50p | 180.00p | 176.00p | 178.50p | 4342 |
| 31/07/2015 | 178.50p | 180.00p | 178.50p | 178.50p | 4360 |
| 30/07/2015 | 178.50p | 180.40p | 178.50p | 178.50p | 3700 |
| 29/07/2015 | 178.50p | 180.00p | 178.50p | 178.50p | 11773 |
| 28/07/2015 | 178.50p | 180.00p | 178.50p | 178.50p | 4777 |
| 27/07/2015 | 178.50p | 180.00p | 178.50p | 178.50p | 20000 |
| 24/07/2015 | 178.50p | 180.00p | 178.50p | 178.50p | 100 |
| 23/07/2015 | 178.50p | 180.00p | 176.00p | 178.50p | 2265 |
| 22/07/2015 | 178.50p | 180.00p | 178.50p | 178.50p | 2748 |
| 21/07/2015 | 178.50p | 178.50p | 175.00p | 178.50p | 4698 |
| 20/07/2015 | 178.50p | 178.50p | 176.00p | 178.50p | 1000 |
| 17/07/2015 | 178.50p | 180.00p | 176.00p | 178.50p | 58100 |
| 16/07/2015 | 178.50p | 180.40p | 178.50p | 178.50p | 5000 |
| 15/07/2015 | 178.50p | 180.40p | 178.50p | 178.50p | 7750 |
| 14/07/2015 | 178.50p | 178.50p | 176.00p | 178.50p | 270 |
| 13/07/2015 | 178.50p | 180.40p | 178.50p | 178.50p | 7226 |
| 10/07/2015 | 178.50p | 183.00p | 174.00p | 178.50p | 12215 |
| 09/07/2015 | 178.00p | 178.50p | 178.00p | 178.50p | 2500 |
| 08/07/2015 | 180.00p | 180.00p | 176.00p | 179.00p | 514 |
| 07/07/2015 | 181.50p | 181.50p | 178.00p | 180.00p | 7856 |
| 06/07/2015 | 181.50p | 181.50p | 177.51p | 181.50p | 8177 |
| 03/07/2015 | 180.50p | 181.50p | 180.40p | 181.50p | 24122 |
| 02/07/2015 | 180.50p | 183.00p | 180.40p | 180.50p | 4608 |
| 01/07/2015 | 180.50p | 183.00p | 178.00p | 180.50p | 11691 |
| 30/06/2015 | 180.50p | 183.00p | 180.50p | 180.50p | 16713 |
| 29/06/2015 | 181.50p | 185.00p | 180.50p | 180.50p | 39396 |
| 26/06/2015 | 183.50p | 186.00p | 183.50p | 183.50p | 47482 |
| 25/06/2015 | 183.50p | 185.80p | 183.50p | 183.50p | 37952 |
| 24/06/2015 | 183.50p | 186.90p | 181.00p | 183.50p | 53819 |
| 23/06/2015 | 183.50p | 186.90p | 180.00p | 183.50p | 196838 |
| 22/06/2015 | 185.50p | 185.50p | 181.00p | 183.50p | 2621 |
| 19/06/2015 | 185.50p | 185.50p | 181.00p | 185.50p | 2935 |
*Close Price adjusted for both dividends and splits