Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/04/2016 357.30p 357.31p 343.40p 343.40p 219251
01/04/2016 346.70p 357.41p 346.70p 355.00p 131422
31/03/2016 355.60p 356.70p 349.60p 356.00p 494870
30/03/2016 354.00p 357.30p 351.00p 357.30p 120945
29/03/2016 339.90p 349.40p 339.90p 349.40p 106123
24/03/2016 345.30p 351.40p 341.66p 346.70p 200804
23/03/2016 341.70p 353.20p 341.70p 351.10p 146506
22/03/2016 341.90p 350.70p 341.90p 350.60p 343405
21/03/2016 338.50p 350.80p 338.50p 350.80p 265539
18/03/2016 348.10p 350.20p 338.57p 350.20p 414305
17/03/2016 329.50p 347.20p 329.50p 347.20p 555401
16/03/2016 325.20p 329.60p 323.80p 329.00p 263270
15/03/2016 326.00p 331.24p 319.60p 325.50p 233899
14/03/2016 340.00p 340.80p 331.93p 334.40p 1070865
11/03/2016 308.00p 337.30p 308.00p 331.70p 1077241
10/03/2016 294.30p 305.86p 294.30p 301.50p 925663
09/03/2016 294.60p 307.90p 294.60p 300.40p 548743
08/03/2016 297.60p 302.30p 296.90p 300.00p 225619
07/03/2016 301.00p 305.80p 294.20p 300.00p 705187
04/03/2016 296.00p 296.00p 291.20p 293.00p 99539
03/03/2016 290.00p 297.70p 289.00p 296.00p 158770
02/03/2016 290.40p 292.00p 290.00p 290.50p 178072
01/03/2016 300.70p 300.70p 284.25p 290.30p 118759
29/02/2016 288.00p 297.20p 288.00p 293.90p 146456
26/02/2016 289.60p 291.15p 288.00p 288.00p 106558
25/02/2016 286.00p 297.60p 286.00p 288.50p 79990
24/02/2016 282.10p 295.12p 282.10p 288.00p 122143
23/02/2016 295.80p 295.80p 288.00p 288.80p 138596
22/02/2016 288.00p 295.63p 288.00p 289.80p 537388
19/02/2016 287.00p 292.80p 287.00p 288.20p 84096
18/02/2016 286.80p 294.40p 286.80p 289.80p 130182
17/02/2016 285.80p 295.60p 279.80p 295.20p 106680
16/02/2016 278.60p 288.96p 278.60p 282.60p 104120
15/02/2016 290.10p 294.26p 281.85p 285.50p 262944
12/02/2016 273.50p 284.40p 273.50p 283.30p 189614
11/02/2016 289.50p 289.50p 276.29p 280.70p 416733
10/02/2016 270.00p 288.60p 265.00p 285.00p 2165031
09/02/2016 275.00p 275.00p 258.41p 264.60p 1516054
08/02/2016 275.00p 286.00p 266.02p 269.10p 469226
05/02/2016 293.30p 298.50p 275.00p 275.00p 404251
04/02/2016 280.80p 300.22p 278.60p 298.00p 152556
03/02/2016 300.00p 301.70p 284.80p 288.10p 183214
02/02/2016 303.90p 313.90p 296.00p 297.00p 188999
01/02/2016 301.40p 318.00p 301.40p 310.00p 266727
29/01/2016 302.40p 311.10p 300.00p 307.50p 132207
28/01/2016 299.60p 302.97p 298.80p 301.20p 70846
27/01/2016 298.70p 301.99p 296.20p 300.70p 110985
26/01/2016 299.10p 310.50p 297.78p 301.00p 121719
25/01/2016 305.30p 307.50p 302.61p 305.60p 104345
22/01/2016 287.00p 306.70p 286.20p 306.40p 361969
21/01/2016 281.30p 289.10p 270.97p 287.00p 373683
20/01/2016 295.60p 298.80p 282.00p 289.60p 737606
19/01/2016 312.00p 315.70p 298.02p 301.90p 209382
18/01/2016 325.00p 325.95p 302.43p 309.20p 246247
15/01/2016 325.00p 330.10p 325.00p 325.20p 286089
14/01/2016 328.40p 336.06p 327.90p 329.00p 191086
13/01/2016 332.00p 337.94p 328.90p 337.20p 252422
12/01/2016 329.20p 338.40p 328.90p 332.50p 279591
11/01/2016 324.10p 332.70p 324.02p 330.50p 97295
08/01/2016 325.50p 333.70p 325.50p 332.10p 111781
07/01/2016 339.40p 339.40p 325.50p 327.00p 219934
06/01/2016 325.50p 341.40p 324.45p 341.40p 358042
05/01/2016 320.80p 321.90p 315.10p 320.80p 2038506
04/01/2016 320.00p 323.39p 312.30p 314.90p 159618
31/12/2015 331.50p 331.50p 320.10p 325.00p 48714
30/12/2015 326.20p 328.09p 318.80p 325.00p 65234
29/12/2015 319.60p 329.60p 319.49p 324.90p 148318
24/12/2015 317.00p 327.70p 317.00p 319.40p 32270
23/12/2015 322.00p 322.00p 321.09p 322.00p 269086
22/12/2015 319.90p 325.50p 318.50p 321.00p 325103
21/12/2015 323.00p 325.66p 318.10p 319.30p 319540
18/12/2015 325.00p 325.00p 318.00p 320.00p 324042
17/12/2015 323.30p 324.90p 319.50p 320.00p 263549
16/12/2015 318.50p 322.00p 318.00p 319.40p 768692
15/12/2015 320.50p 327.00p 320.50p 321.00p 247266
14/12/2015 322.00p 327.00p 322.00p 324.20p 142615
11/12/2015 335.50p 335.50p 325.20p 328.20p 152386
10/12/2015 341.20p 344.90p 325.20p 326.30p 498719
09/12/2015 335.20p 335.20p 321.10p 327.50p 137678
08/12/2015 335.00p 343.42p 325.60p 327.80p 143984
07/12/2015 321.90p 334.22p 321.90p 331.00p 298826
04/12/2015 324.50p 331.30p 324.50p 329.00p 696617
03/12/2015 328.50p 329.18p 322.50p 328.00p 211463
02/12/2015 331.60p 331.60p 316.60p 322.30p 205497
01/12/2015 319.10p 329.00p 319.07p 323.30p 124814
30/11/2015 324.50p 329.14p 324.50p 329.00p 265671
27/11/2015 329.50p 329.50p 325.30p 329.00p 249144
26/11/2015 322.00p 331.05p 318.70p 325.00p 487802
25/11/2015 316.00p 325.82p 314.00p 321.20p 204792
24/11/2015 330.00p 330.00p 308.21p 314.30p 76286
23/11/2015 329.50p 329.50p 319.90p 321.00p 118232
20/11/2015 328.00p 328.10p 321.56p 326.50p 439694
19/11/2015 335.00p 335.00p 320.80p 322.00p 146214
18/11/2015 325.70p 329.00p 324.11p 325.70p 116077
17/11/2015 328.70p 328.80p 324.00p 324.80p 874973
16/11/2015 327.00p 330.50p 316.93p 327.30p 112268
13/11/2015 330.50p 335.60p 327.90p 329.00p 57042
12/11/2015 344.40p 344.40p 332.70p 334.90p 62853
11/11/2015 330.50p 342.00p 330.50p 340.30p 861112
10/11/2015 342.00p 342.00p 333.37p 336.10p 75472
09/11/2015 343.90p 343.90p 331.00p 339.40p 745354
06/11/2015 345.00p 345.17p 334.10p 340.30p 139245
05/11/2015 339.60p 348.20p 339.60p 342.60p 501878
04/11/2015 344.50p 344.50p 339.40p 339.90p 100866
03/11/2015 342.90p 347.10p 339.00p 343.40p 706048
02/11/2015 339.10p 354.00p 339.10p 345.40p 76091
30/10/2015 343.70p 350.00p 342.01p 346.50p 91569
29/10/2015 356.00p 356.00p 347.00p 347.00p 71606
28/10/2015 348.60p 355.63p 348.60p 351.00p 200245
27/10/2015 348.60p 355.40p 348.60p 354.10p 99729
26/10/2015 356.00p 356.00p 351.50p 352.80p 108440
23/10/2015 345.10p 356.80p 345.00p 356.00p 1252954
22/10/2015 326.90p 341.30p 307.00p 341.30p 382027
21/10/2015 342.00p 342.00p 332.85p 335.00p 87085
20/10/2015 337.60p 343.30p 337.60p 340.00p 114227
19/10/2015 337.60p 342.90p 336.43p 340.90p 103486
16/10/2015 348.80p 351.90p 338.70p 338.70p 143810
15/10/2015 350.30p 350.50p 340.26p 348.00p 217787
14/10/2015 348.00p 350.56p 339.63p 347.00p 94848
13/10/2015 349.80p 349.83p 348.15p 349.20p 142822
12/10/2015 345.60p 350.40p 345.60p 348.10p 131420
09/10/2015 338.10p 353.00p 338.10p 352.00p 745694
08/10/2015 358.70p 358.70p 342.30p 344.40p 321058
07/10/2015 366.70p 366.70p 354.60p 354.60p 191526
06/10/2015 364.40p 368.00p 362.40p 364.00p 140174
05/10/2015 361.50p 365.20p 358.89p 364.20p 112106
02/10/2015 358.70p 363.50p 356.00p 356.70p 70373
01/10/2015 361.70p 361.70p 356.20p 358.50p 382139
30/09/2015 360.80p 360.80p 354.40p 356.80p 186997
29/09/2015 361.00p 361.00p 353.60p 356.10p 156351
28/09/2015 360.00p 364.70p 358.93p 360.00p 216605
25/09/2015 366.00p 366.00p 360.90p 361.10p 292871
24/09/2015 368.00p 368.00p 353.85p 360.00p 143434
23/09/2015 353.10p 364.00p 347.32p 360.80p 819048
22/09/2015 355.70p 356.10p 347.93p 349.30p 485958
21/09/2015 361.60p 364.10p 357.50p 357.50p 264090
18/09/2015 374.00p 374.00p 364.00p 366.40p 356234
17/09/2015 373.40p 373.40p 365.14p 366.20p 114894
16/09/2015 365.00p 369.70p 363.80p 369.00p 164121
15/09/2015 373.60p 373.60p 364.90p 364.90p 149408
14/09/2015 375.00p 375.00p 361.30p 367.90p 296243
11/09/2015 379.80p 379.80p 365.20p 368.00p 343975
10/09/2015 368.50p 371.60p 364.10p 369.20p 202528
09/09/2015 361.00p 377.72p 361.00p 370.80p 615912
08/09/2015 360.00p 364.20p 353.73p 360.50p 365473
07/09/2015 357.00p 363.10p 349.38p 359.80p 271390
04/09/2015 355.00p 358.60p 346.03p 353.50p 454296
03/09/2015 354.00p 355.54p 353.00p 354.00p 676998
02/09/2015 340.00p 352.80p 338.00p 351.00p 623239
01/09/2015 340.00p 340.00p 335.83p 338.00p 1186589
28/08/2015 329.40p 338.73p 320.00p 335.00p 1590520
27/08/2015 315.00p 316.50p 311.90p 316.50p 535248
26/08/2015 319.00p 319.00p 309.00p 311.00p 219684
25/08/2015 310.00p 317.05p 305.10p 311.00p 133555
24/08/2015 330.00p 330.00p 311.20p 313.40p 260835
21/08/2015 334.00p 334.00p 326.10p 328.00p 162447
20/08/2015 332.60p 333.40p 329.50p 332.50p 317261
19/08/2015 321.00p 332.00p 321.00p 332.00p 512816
18/08/2015 330.00p 330.90p 325.60p 330.90p 279333
17/08/2015 335.00p 335.00p 326.30p 329.00p 339081
14/08/2015 335.00p 335.00p 325.10p 332.70p 219911
13/08/2015 328.00p 335.00p 320.40p 335.00p 345388
12/08/2015 315.00p 334.25p 315.00p 334.25p 3081498
11/08/2015 328.00p 328.00p 320.00p 323.00p 1425886
10/08/2015 328.00p 328.00p 320.00p 327.75p 290147
07/08/2015 327.75p 327.75p 320.00p 321.25p 168585
06/08/2015 319.00p 327.00p 316.31p 322.00p 422031
05/08/2015 325.00p 325.00p 312.53p 315.00p 154817
04/08/2015 324.75p 324.75p 318.75p 321.00p 174434
03/08/2015 325.00p 325.00p 312.25p 312.25p 85753
31/07/2015 312.00p 321.75p 312.00p 320.00p 64231
30/07/2015 315.00p 321.56p 315.00p 320.50p 56031
29/07/2015 325.00p 325.00p 316.75p 320.00p 150042
28/07/2015 315.00p 322.25p 315.00p 319.00p 72192
27/07/2015 319.00p 324.12p 318.00p 320.50p 76378
24/07/2015 325.00p 325.00p 318.75p 321.00p 109232
23/07/2015 310.00p 319.25p 310.00p 318.75p 325731
22/07/2015 325.00p 325.00p 312.50p 318.25p 98152
21/07/2015 325.00p 325.00p 314.75p 318.00p 83867
20/07/2015 325.00p 325.00p 313.37p 319.00p 131168
17/07/2015 328.00p 328.00p 317.69p 319.75p 1177600
16/07/2015 330.00p 330.00p 319.58p 319.75p 111570
15/07/2015 331.00p 331.00p 314.25p 321.25p 241020
14/07/2015 330.00p 330.00p 323.86p 326.50p 92355
13/07/2015 325.00p 331.00p 321.62p 326.75p 286852
10/07/2015 325.00p 326.69p 322.00p 324.75p 90730
09/07/2015 324.00p 324.00p 317.75p 322.25p 38408
08/07/2015 319.75p 322.53p 318.04p 320.75p 234593
07/07/2015 320.00p 323.18p 317.25p 318.00p 109513
06/07/2015 314.00p 329.25p 314.00p 321.75p 96592
03/07/2015 306.00p 319.50p 306.00p 319.50p 13202
02/07/2015 306.00p 318.20p 306.00p 317.00p 583031
01/07/2015 306.00p 318.00p 306.00p 318.00p 77480
30/06/2015 306.00p 316.75p 306.00p 312.00p 198859
29/06/2015 306.00p 315.94p 306.00p 311.00p 17099
26/06/2015 306.50p 318.50p 306.50p 318.25p 39655
25/06/2015 311.25p 315.77p 311.25p 315.00p 30747
24/06/2015 314.50p 320.00p 311.50p 320.00p 95056
23/06/2015 311.00p 311.00p 304.50p 310.00p 76736
22/06/2015 304.50p 311.75p 302.84p 311.00p 97369

*Close Price adjusted for both dividends and splits