Marshalls (MSLH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marshalls

Date Open High Low Close* Volume
31/10/2017 479.80p 480.00p 471.70p 476.70p 277837
30/10/2017 486.60p 486.60p 470.20p 474.20p 93692
27/10/2017 484.20p 484.20p 468.74p 472.60p 127972
26/10/2017 475.90p 478.20p 470.50p 475.00p 129204
25/10/2017 470.90p 482.30p 467.85p 473.70p 222105
24/10/2017 481.60p 481.60p 475.00p 475.70p 208309
23/10/2017 470.50p 481.40p 465.90p 480.20p 231190
20/10/2017 471.10p 473.50p 468.00p 470.00p 296441
19/10/2017 449.10p 477.50p 446.20p 463.40p 1093346
18/10/2017 440.30p 446.10p 440.30p 442.20p 90621
17/10/2017 452.10p 452.10p 439.90p 441.50p 105939
16/10/2017 443.90p 446.00p 436.95p 442.10p 281647
13/10/2017 442.10p 445.50p 440.10p 442.60p 118369
12/10/2017 443.70p 450.30p 437.50p 441.10p 140645
11/10/2017 437.00p 442.30p 436.30p 442.30p 101729
10/10/2017 435.40p 441.20p 433.40p 439.20p 109653
09/10/2017 432.00p 439.50p 432.00p 436.90p 118740
06/10/2017 435.20p 439.30p 434.40p 439.30p 191367
05/10/2017 435.80p 436.00p 433.60p 434.30p 113951
04/10/2017 435.80p 436.00p 434.30p 436.00p 173888
03/10/2017 433.00p 437.60p 433.00p 434.00p 145123
02/10/2017 436.40p 437.60p 434.80p 435.00p 104024
29/09/2017 430.10p 437.00p 430.10p 436.00p 117252
28/09/2017 436.20p 440.70p 434.90p 435.70p 90193
27/09/2017 430.20p 437.90p 430.20p 436.50p 69760
26/09/2017 431.00p 434.20p 428.70p 431.00p 117089
25/09/2017 434.80p 435.10p 431.60p 433.10p 83478
22/09/2017 431.00p 434.20p 429.30p 431.40p 88098
21/09/2017 442.30p 442.30p 433.60p 435.90p 141664
20/09/2017 450.00p 450.00p 434.60p 438.00p 87060
19/09/2017 439.10p 444.50p 437.40p 439.10p 66416
18/09/2017 447.50p 447.50p 431.40p 436.90p 70572
15/09/2017 432.10p 441.70p 430.20p 438.10p 350511
14/09/2017 439.30p 439.30p 431.70p 434.30p 195562
13/09/2017 430.40p 433.70p 430.10p 430.60p 126783
12/09/2017 439.60p 439.60p 428.20p 431.20p 184354
11/09/2017 427.20p 436.90p 425.80p 434.30p 57708
08/09/2017 431.00p 437.60p 427.80p 435.90p 126534
07/09/2017 432.00p 436.90p 430.00p 430.30p 76227
06/09/2017 433.00p 434.90p 427.60p 433.40p 175639
05/09/2017 445.80p 445.80p 432.10p 432.90p 69364
04/09/2017 446.90p 447.90p 433.30p 436.30p 64775
01/09/2017 440.60p 440.60p 434.00p 438.00p 91121
31/08/2017 436.70p 439.60p 429.90p 438.30p 153859
30/08/2017 429.50p 434.00p 426.60p 431.50p 86264
29/08/2017 431.50p 431.50p 423.60p 428.50p 92152
25/08/2017 429.80p 429.80p 423.70p 427.50p 109395
24/08/2017 432.00p 432.00p 416.50p 426.60p 85957
23/08/2017 425.30p 425.70p 420.00p 423.00p 108250
22/08/2017 414.50p 425.40p 408.50p 423.20p 238496
21/08/2017 402.50p 410.70p 402.50p 404.20p 153052
18/08/2017 420.80p 420.80p 408.00p 410.00p 204100
17/08/2017 406.60p 422.80p 406.60p 420.40p 298202
16/08/2017 393.10p 401.80p 390.20p 400.50p 175719
15/08/2017 392.30p 392.50p 385.80p 387.30p 65818
14/08/2017 390.20p 398.50p 382.70p 390.10p 134225
11/08/2017 386.90p 399.30p 386.90p 397.40p 154027
10/08/2017 401.90p 402.50p 393.60p 393.60p 125496
09/08/2017 400.80p 401.00p 386.60p 399.60p 298568
08/08/2017 409.60p 409.60p 395.90p 401.00p 164359
07/08/2017 405.60p 408.30p 396.70p 401.00p 98208
04/08/2017 395.10p 400.00p 388.80p 400.00p 141853
03/08/2017 394.50p 395.20p 386.40p 393.40p 124204
02/08/2017 391.90p 391.90p 383.60p 389.00p 152652
01/08/2017 383.90p 387.20p 382.80p 387.20p 126079
31/07/2017 385.40p 387.70p 375.20p 383.30p 192111
28/07/2017 381.00p 381.00p 370.40p 378.00p 107241
27/07/2017 380.50p 382.20p 377.90p 380.20p 81113
26/07/2017 370.60p 377.70p 370.60p 375.40p 139518
25/07/2017 372.10p 384.00p 367.50p 374.70p 72939
24/07/2017 367.80p 369.70p 360.20p 369.70p 245658
21/07/2017 370.90p 374.90p 365.80p 370.10p 171126
20/07/2017 370.20p 374.30p 366.70p 371.00p 151541
19/07/2017 373.70p 375.10p 368.60p 369.10p 296194
18/07/2017 380.30p 380.30p 368.50p 369.00p 130031
17/07/2017 379.20p 379.20p 370.10p 373.50p 69034
14/07/2017 377.10p 382.60p 370.80p 374.40p 117453
13/07/2017 361.50p 378.00p 361.50p 378.00p 156678
12/07/2017 378.40p 378.40p 365.30p 365.50p 127483
11/07/2017 375.20p 375.70p 365.60p 370.70p 181931
10/07/2017 390.30p 390.30p 368.00p 376.80p 153320
07/07/2017 381.70p 386.10p 380.90p 383.70p 135692
06/07/2017 370.90p 381.70p 370.90p 381.70p 133043
05/07/2017 373.10p 377.60p 371.30p 376.00p 266924
04/07/2017 377.00p 377.00p 368.00p 368.00p 163390
03/07/2017 375.50p 377.00p 368.70p 373.40p 195374
30/06/2017 371.40p 377.80p 370.50p 375.00p 385172
29/06/2017 379.10p 380.60p 368.90p 374.70p 139835
28/06/2017 375.50p 377.90p 371.40p 376.40p 308479
27/06/2017 383.30p 385.00p 374.40p 376.60p 138620
26/06/2017 385.00p 385.90p 382.40p 384.30p 213630
23/06/2017 380.80p 382.30p 375.10p 381.10p 208748
22/06/2017 376.60p 379.00p 370.90p 375.00p 275387
21/06/2017 385.10p 386.60p 376.10p 377.50p 260273
20/06/2017 393.00p 393.00p 377.90p 381.40p 202817
19/06/2017 396.90p 396.90p 388.60p 390.00p 156138
16/06/2017 377.50p 395.60p 377.15p 395.60p 1930805
15/06/2017 403.30p 403.30p 375.26p 378.40p 673293
14/06/2017 408.30p 416.10p 401.86p 412.30p 328065
13/06/2017 407.00p 407.00p 395.00p 403.40p 242737
12/06/2017 408.30p 408.30p 395.30p 398.60p 264943
09/06/2017 407.40p 407.40p 393.40p 400.00p 501255
08/06/2017 405.40p 409.00p 398.64p 409.00p 247685
07/06/2017 403.90p 403.90p 395.00p 396.80p 499544
06/06/2017 411.30p 411.30p 388.00p 398.80p 385410
05/06/2017 410.80p 410.90p 400.70p 403.10p 158024
02/06/2017 401.80p 418.10p 401.80p 409.90p 212894
01/06/2017 419.30p 422.80p 410.60p 412.50p 243236
31/05/2017 402.60p 412.41p 395.70p 412.20p 413096
30/05/2017 402.00p 402.00p 385.50p 399.20p 577221
26/05/2017 399.50p 399.50p 391.60p 392.20p 296572
25/05/2017 398.10p 398.10p 389.30p 392.20p 208791
24/05/2017 386.40p 389.20p 386.40p 388.00p 607833
23/05/2017 395.10p 395.10p 387.60p 389.00p 267375
22/05/2017 385.20p 391.81p 385.20p 387.40p 361147
19/05/2017 387.70p 392.60p 383.13p 387.90p 461382
18/05/2017 396.10p 396.82p 385.00p 386.30p 318288
17/05/2017 398.30p 401.03p 397.50p 399.10p 177320
16/05/2017 408.90p 412.79p 401.80p 403.20p 233287
15/05/2017 409.60p 409.60p 395.10p 402.40p 266078
12/05/2017 415.50p 415.50p 397.30p 401.00p 343494
11/05/2017 414.30p 414.30p 403.90p 408.70p 309702
10/05/2017 397.80p 415.00p 395.94p 411.60p 659385
09/05/2017 386.20p 393.70p 382.60p 393.00p 599015
08/05/2017 385.00p 385.00p 378.30p 381.00p 254151
05/05/2017 385.70p 386.27p 378.00p 381.50p 164344
04/05/2017 380.10p 381.10p 374.60p 380.00p 596647
03/05/2017 384.60p 388.20p 378.90p 379.00p 621002
02/05/2017 384.80p 389.70p 379.30p 388.50p 711510
28/04/2017 383.90p 384.70p 377.32p 384.50p 257580
27/04/2017 383.80p 383.80p 373.80p 377.00p 258320
26/04/2017 368.00p 376.70p 367.60p 376.70p 331476
25/04/2017 374.40p 374.40p 364.31p 371.50p 325004
24/04/2017 379.80p 379.90p 368.10p 369.40p 216140
21/04/2017 374.20p 375.00p 369.87p 371.50p 233966
20/04/2017 379.60p 379.60p 368.30p 374.00p 404216
19/04/2017 369.40p 378.00p 366.30p 376.50p 710629
18/04/2017 367.00p 370.85p 358.10p 363.40p 294482
13/04/2017 364.40p 367.30p 358.90p 367.30p 172338
12/04/2017 363.30p 363.32p 359.00p 363.00p 264222
11/04/2017 361.00p 370.10p 355.80p 365.30p 193800
10/04/2017 361.60p 364.50p 358.61p 362.00p 162736
07/04/2017 357.30p 365.50p 355.50p 358.30p 175901
06/04/2017 360.80p 370.20p 355.43p 366.30p 180256
05/04/2017 367.10p 367.10p 358.10p 363.40p 390188
04/04/2017 349.00p 359.90p 349.00p 359.50p 134531
03/04/2017 352.80p 359.90p 350.46p 358.00p 479681
31/03/2017 354.40p 355.00p 349.50p 352.80p 278465
30/03/2017 349.90p 355.00p 348.39p 353.20p 158928
29/03/2017 343.40p 352.51p 343.40p 351.00p 213708
28/03/2017 345.00p 353.60p 345.00p 352.20p 239375
27/03/2017 356.00p 356.00p 346.30p 351.20p 178109
24/03/2017 368.40p 373.31p 350.20p 354.10p 822205
23/03/2017 351.90p 374.30p 348.45p 368.40p 991324
22/03/2017 345.40p 351.50p 338.40p 350.00p 297455
21/03/2017 360.00p 360.00p 345.10p 345.10p 198054
20/03/2017 351.70p 354.70p 344.37p 352.70p 190560
17/03/2017 333.10p 354.06p 333.10p 352.60p 720648
16/03/2017 340.00p 353.10p 337.18p 339.50p 755204
15/03/2017 331.00p 352.00p 325.10p 346.90p 1095940
14/03/2017 316.90p 318.10p 309.60p 316.30p 222541
13/03/2017 311.50p 313.50p 305.00p 312.90p 1026222
10/03/2017 314.30p 316.23p 312.00p 313.00p 99916
09/03/2017 311.30p 315.00p 309.20p 314.00p 117893
08/03/2017 312.50p 314.20p 305.40p 312.60p 267003
07/03/2017 306.50p 310.80p 305.27p 309.00p 176380
06/03/2017 309.10p 309.10p 304.60p 307.50p 194532
03/03/2017 291.70p 305.02p 291.70p 304.90p 384668
02/03/2017 296.70p 299.80p 293.70p 299.30p 549249
01/03/2017 296.20p 296.70p 291.10p 293.90p 299637
28/02/2017 292.80p 297.66p 291.50p 297.60p 824537
27/02/2017 294.90p 294.90p 284.24p 291.30p 180931
24/02/2017 287.10p 294.10p 284.70p 289.20p 168454
23/02/2017 288.70p 294.86p 287.80p 288.70p 213819
22/02/2017 294.70p 298.00p 292.10p 293.00p 163960
21/02/2017 292.20p 296.00p 289.00p 293.60p 157556
20/02/2017 297.30p 298.40p 290.60p 292.90p 217329
17/02/2017 305.00p 305.00p 292.70p 295.20p 157650
16/02/2017 302.70p 303.70p 296.10p 298.00p 139364
15/02/2017 297.50p 303.00p 297.50p 301.30p 258415
14/02/2017 299.30p 299.70p 295.00p 298.50p 150879
13/02/2017 298.70p 302.80p 296.90p 299.30p 130881
10/02/2017 305.00p 305.00p 299.00p 299.00p 277081
09/02/2017 298.50p 307.60p 298.50p 299.90p 343669
08/02/2017 307.10p 309.70p 304.10p 307.00p 180299
07/02/2017 298.00p 308.17p 298.00p 305.20p 156315
06/02/2017 296.70p 305.70p 296.70p 302.80p 255726
03/02/2017 301.10p 305.50p 299.60p 303.60p 184343
02/02/2017 300.80p 300.90p 292.00p 300.00p 325510
01/02/2017 293.70p 300.10p 291.00p 299.20p 385729
31/01/2017 288.00p 290.00p 284.10p 289.00p 279218
30/01/2017 282.90p 290.90p 282.90p 286.40p 183217
27/01/2017 290.00p 294.40p 287.00p 288.00p 142263
26/01/2017 289.00p 295.58p 289.00p 291.90p 162639
25/01/2017 292.80p 294.50p 286.60p 292.80p 192348
24/01/2017 284.00p 290.80p 282.42p 290.10p 973845
23/01/2017 285.50p 285.50p 279.90p 283.40p 156691
20/01/2017 283.50p 283.50p 281.00p 282.50p 175265
19/01/2017 286.10p 286.10p 280.00p 281.70p 279311
18/01/2017 282.90p 287.50p 280.90p 283.00p 208434

*Close Price adjusted for both dividends and splits