Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/06/2015 290.00p 296.11p 290.00p 296.00p 39088
17/06/2015 300.00p 300.75p 293.73p 297.00p 50361
16/06/2015 307.00p 307.00p 289.50p 294.50p 63641
15/06/2015 305.00p 309.89p 299.00p 299.00p 85753
12/06/2015 311.50p 311.50p 307.25p 307.75p 29764
11/06/2015 314.00p 314.00p 306.79p 311.00p 65967
10/06/2015 314.00p 314.00p 304.75p 311.00p 99633
09/06/2015 313.50p 313.50p 308.66p 309.25p 52908
08/06/2015 312.25p 314.00p 309.75p 312.00p 130600
05/06/2015 311.50p 314.00p 306.12p 310.50p 1817544
04/06/2015 310.50p 312.25p 298.75p 310.25p 456352
03/06/2015 305.50p 316.00p 304.00p 313.25p 2194740
02/06/2015 305.00p 305.85p 302.00p 304.00p 317204
01/06/2015 294.50p 304.00p 294.50p 302.25p 77280
29/05/2015 304.00p 304.00p 297.28p 303.25p 172647
28/05/2015 291.00p 303.98p 291.00p 301.00p 195851
27/05/2015 282.00p 292.00p 282.00p 290.50p 169323
26/05/2015 289.00p 294.00p 283.94p 288.50p 103080
22/05/2015 287.00p 293.13p 287.00p 291.00p 91812
21/05/2015 291.00p 291.00p 283.77p 289.75p 174943
20/05/2015 283.00p 291.00p 281.56p 288.50p 190990
19/05/2015 270.00p 281.00p 270.00p 276.00p 44541
18/05/2015 270.00p 280.25p 270.00p 278.50p 38650
15/05/2015 279.00p 279.00p 274.62p 278.00p 44206
14/05/2015 280.00p 280.00p 267.00p 277.75p 71815
13/05/2015 281.00p 281.00p 272.50p 272.75p 117111
12/05/2015 277.50p 281.25p 277.25p 279.25p 51992
11/05/2015 280.00p 287.79p 277.80p 283.00p 104940
08/05/2015 270.00p 278.95p 268.46p 276.75p 481924
07/05/2015 272.75p 272.75p 262.00p 265.00p 106599
06/05/2015 278.00p 278.00p 266.25p 266.75p 74684
05/05/2015 278.00p 278.00p 265.00p 266.25p 91371
01/05/2015 272.00p 273.58p 270.50p 270.50p 53640
30/04/2015 266.00p 274.15p 266.00p 270.50p 106002
29/04/2015 271.00p 275.00p 269.50p 272.00p 140194
28/04/2015 275.00p 275.00p 269.46p 270.00p 165188
27/04/2015 275.75p 275.75p 267.00p 269.75p 80449
24/04/2015 277.00p 277.13p 268.75p 270.00p 254246
23/04/2015 270.25p 274.95p 267.62p 269.00p 280768
22/04/2015 278.75p 279.25p 273.50p 276.25p 41625
21/04/2015 279.00p 282.75p 277.45p 279.00p 34550
20/04/2015 273.00p 283.00p 273.00p 283.00p 140634
17/04/2015 281.75p 281.75p 272.25p 279.25p 69584
16/04/2015 272.25p 279.75p 270.00p 272.00p 76504
15/04/2015 276.00p 276.00p 270.25p 272.50p 63733
14/04/2015 280.00p 280.00p 273.80p 276.50p 38245
13/04/2015 278.50p 278.50p 267.75p 275.00p 436093
10/04/2015 272.00p 279.25p 271.00p 271.00p 90403
09/04/2015 272.00p 277.00p 272.00p 275.00p 52830
08/04/2015 280.00p 280.00p 274.00p 276.50p 422785
07/04/2015 272.00p 278.00p 272.00p 278.00p 110411
02/04/2015 280.00p 280.00p 268.87p 277.25p 104596
01/04/2015 265.00p 274.00p 265.00p 270.00p 170434
31/03/2015 275.00p 278.00p 260.00p 278.00p 200265
30/03/2015 263.00p 274.00p 263.00p 274.00p 144636
27/03/2015 270.00p 275.00p 262.00p 273.25p 409873
26/03/2015 271.00p 271.00p 255.00p 264.00p 168071
25/03/2015 271.00p 271.00p 260.00p 263.75p 64634
24/03/2015 260.00p 271.00p 260.00p 264.75p 455420
23/03/2015 271.00p 271.00p 264.75p 267.00p 62668
20/03/2015 260.00p 271.00p 260.00p 267.75p 125051
19/03/2015 268.75p 271.00p 259.50p 269.75p 125368
18/03/2015 255.00p 266.50p 255.00p 262.50p 109767
17/03/2015 255.00p 262.40p 255.00p 259.75p 213038
16/03/2015 261.00p 266.50p 255.25p 265.25p 74728
13/03/2015 260.00p 260.75p 253.68p 259.50p 138734
12/03/2015 250.00p 257.75p 250.00p 257.00p 54004
11/03/2015 256.75p 258.75p 248.24p 258.75p 128883
10/03/2015 255.00p 257.00p 249.50p 257.00p 113392
09/03/2015 243.75p 251.00p 241.21p 249.00p 2357312
06/03/2015 249.00p 250.00p 239.00p 240.00p 2827570
05/03/2015 238.75p 246.01p 235.00p 238.00p 240858
04/03/2015 250.00p 250.00p 238.50p 238.50p 162058
03/03/2015 241.75p 243.21p 238.25p 238.25p 741882
02/03/2015 241.25p 245.00p 241.00p 241.00p 79060
27/02/2015 255.00p 255.00p 241.50p 243.50p 55524
26/02/2015 245.00p 247.48p 244.50p 245.00p 35033
25/02/2015 245.00p 254.25p 245.00p 246.50p 40770
24/02/2015 255.00p 255.00p 245.00p 249.50p 55792
23/02/2015 243.00p 249.00p 243.00p 246.50p 77134
20/02/2015 241.25p 250.00p 241.25p 247.00p 119227
19/02/2015 241.25p 245.50p 241.25p 245.50p 110213
18/02/2015 241.25p 250.00p 241.25p 245.00p 40696
17/02/2015 255.00p 255.00p 242.25p 245.00p 63265
16/02/2015 241.25p 253.25p 241.25p 249.00p 41295
13/02/2015 241.25p 247.25p 241.25p 244.50p 86903
12/02/2015 255.00p 255.00p 244.75p 244.75p 32483
11/02/2015 260.00p 260.00p 245.25p 247.00p 133201
10/02/2015 250.00p 258.89p 249.95p 250.25p 418158
09/02/2015 250.00p 261.21p 250.00p 250.00p 54502
06/02/2015 250.00p 254.75p 250.00p 254.50p 200856
05/02/2015 264.00p 264.00p 252.50p 253.00p 35327
04/02/2015 258.00p 262.00p 251.94p 257.00p 78665
03/02/2015 257.00p 263.00p 250.00p 263.00p 734250
02/02/2015 240.00p 257.50p 240.00p 250.00p 165388
30/01/2015 244.00p 249.75p 240.00p 244.50p 83844
29/01/2015 242.00p 242.75p 239.00p 240.00p 285196
28/01/2015 246.00p 246.00p 235.00p 240.00p 100501
27/01/2015 244.25p 247.50p 236.25p 240.25p 119648
26/01/2015 235.00p 250.25p 235.00p 248.50p 58655
23/01/2015 239.50p 241.78p 238.12p 240.50p 39104
22/01/2015 242.00p 242.00p 236.50p 240.00p 32676
21/01/2015 241.75p 241.75p 236.25p 240.00p 61545
20/01/2015 238.25p 241.25p 235.75p 238.00p 463492
19/01/2015 238.75p 240.50p 235.50p 236.50p 26865
16/01/2015 238.25p 240.00p 230.50p 237.75p 713424
15/01/2015 235.00p 237.77p 232.00p 232.00p 133750
14/01/2015 236.50p 239.74p 232.50p 232.50p 90408
13/01/2015 247.25p 247.25p 232.25p 233.75p 196550
12/01/2015 243.75p 247.00p 240.25p 241.50p 72498
09/01/2015 240.00p 246.75p 240.00p 242.00p 207073
08/01/2015 248.00p 248.00p 241.00p 241.00p 206673
07/01/2015 253.00p 257.17p 240.00p 245.25p 182020
06/01/2015 259.00p 259.00p 245.25p 249.25p 1481326
05/01/2015 237.25p 256.50p 237.14p 256.00p 186600
02/01/2015 230.00p 242.00p 230.00p 241.00p 45786
31/12/2014 235.00p 235.00p 232.99p 234.00p 34393
30/12/2014 230.00p 239.50p 230.00p 237.75p 32324
29/12/2014 235.00p 235.00p 228.51p 234.00p 28290
24/12/2014 233.00p 235.00p 233.00p 233.00p 6996
23/12/2014 226.00p 238.69p 226.00p 234.50p 163639
22/12/2014 225.25p 233.84p 225.25p 228.75p 257478
19/12/2014 227.25p 231.25p 227.25p 231.00p 84672
18/12/2014 221.75p 230.75p 216.75p 230.25p 92021
17/12/2014 217.00p 220.99p 217.00p 217.50p 80123
16/12/2014 218.50p 222.73p 218.50p 220.00p 45315
15/12/2014 217.00p 225.00p 217.00p 219.75p 51660
12/12/2014 217.00p 220.75p 217.00p 220.00p 752367
11/12/2014 220.00p 223.36p 212.79p 218.50p 246713
10/12/2014 223.25p 227.00p 222.50p 222.50p 77893
09/12/2014 229.25p 230.00p 225.29p 226.75p 47414
08/12/2014 230.00p 230.00p 227.00p 227.00p 93793
05/12/2014 227.00p 231.50p 227.00p 229.25p 1160458
04/12/2014 229.25p 230.14p 227.56p 230.00p 192874
03/12/2014 230.00p 230.00p 223.25p 223.50p 85854
02/12/2014 230.00p 230.00p 227.50p 229.25p 96446
01/12/2014 229.00p 232.00p 227.00p 227.00p 303483
28/11/2014 228.75p 229.75p 224.22p 229.75p 79248
27/11/2014 220.00p 227.75p 220.00p 226.00p 47216
26/11/2014 220.50p 228.25p 220.50p 225.00p 131818
25/11/2014 220.00p 226.75p 220.00p 224.25p 141512
24/11/2014 215.00p 224.50p 215.00p 224.50p 222041
21/11/2014 220.00p 220.00p 217.25p 218.75p 75501
20/11/2014 215.00p 218.50p 215.00p 218.50p 136623
19/11/2014 222.00p 222.00p 216.00p 218.25p 105154
18/11/2014 221.75p 221.75p 216.00p 219.25p 104781
17/11/2014 224.75p 224.75p 216.75p 218.00p 46628
14/11/2014 224.50p 224.50p 219.25p 220.00p 134929
13/11/2014 220.50p 222.34p 217.75p 218.75p 1154900
12/11/2014 223.50p 228.00p 218.25p 223.75p 214928
11/11/2014 230.00p 230.00p 218.00p 219.50p 164111
10/11/2014 214.00p 229.00p 210.75p 228.75p 362536
07/11/2014 215.00p 215.00p 209.50p 211.00p 785799
06/11/2014 212.25p 214.37p 210.65p 211.50p 354475
05/11/2014 198.00p 215.16p 197.75p 211.00p 762887
04/11/2014 193.00p 195.00p 191.25p 193.00p 58467
03/11/2014 195.50p 198.77p 193.00p 193.00p 130388
31/10/2014 197.75p 200.00p 194.58p 199.00p 36370
30/10/2014 195.75p 196.75p 194.00p 194.00p 21763
29/10/2014 193.50p 196.77p 191.50p 193.50p 45939
28/10/2014 194.50p 194.56p 191.93p 194.00p 50356
27/10/2014 200.25p 200.25p 193.00p 193.00p 96880
24/10/2014 195.75p 202.00p 195.75p 198.75p 152019
23/10/2014 197.00p 200.00p 195.64p 198.00p 94307
22/10/2014 192.25p 200.75p 192.25p 200.00p 448171
21/10/2014 186.50p 194.00p 186.50p 193.75p 110523
20/10/2014 188.00p 188.00p 185.00p 187.25p 53690
17/10/2014 189.00p 189.67p 185.50p 187.25p 610459
16/10/2014 192.75p 193.75p 184.00p 188.00p 1412974
15/10/2014 190.75p 192.50p 189.00p 189.50p 1125852
14/10/2014 192.75p 193.25p 190.00p 190.00p 192868
13/10/2014 194.25p 194.25p 189.00p 190.75p 185548
10/10/2014 201.75p 201.75p 193.75p 194.50p 1864606
09/10/2014 198.25p 201.31p 197.95p 198.25p 269437
08/10/2014 195.25p 201.50p 195.25p 200.25p 195881
07/10/2014 198.00p 202.00p 196.94p 202.00p 90789
06/10/2014 199.25p 203.00p 197.25p 200.75p 166141
03/10/2014 198.75p 207.00p 198.75p 203.00p 176515
02/10/2014 200.00p 201.00p 197.00p 197.25p 672559
01/10/2014 197.25p 200.00p 197.00p 197.00p 329396
30/09/2014 198.75p 200.75p 197.00p 200.75p 138940
29/09/2014 197.00p 199.50p 197.00p 198.75p 81322
26/09/2014 198.00p 199.50p 198.00p 198.50p 101887
25/09/2014 197.25p 200.00p 197.00p 198.25p 113282
24/09/2014 197.75p 200.00p 197.00p 198.75p 77176
23/09/2014 197.00p 197.25p 197.00p 197.00p 162013
22/09/2014 197.00p 197.50p 197.00p 197.00p 70048
19/09/2014 197.25p 199.31p 197.00p 197.00p 298570
18/09/2014 197.75p 197.75p 195.25p 196.50p 39587
17/09/2014 197.75p 197.75p 195.00p 195.00p 87531
16/09/2014 195.25p 197.00p 194.00p 195.25p 1911957
15/09/2014 193.00p 197.00p 193.00p 195.50p 55496
12/09/2014 197.75p 198.00p 192.75p 196.50p 47627
11/09/2014 197.00p 200.00p 194.25p 196.00p 164057
10/09/2014 191.75p 200.50p 191.75p 200.00p 205536
09/09/2014 194.75p 194.75p 192.00p 192.25p 45340
08/09/2014 193.00p 193.25p 191.50p 192.00p 421472
05/09/2014 192.50p 193.00p 191.00p 193.00p 140590
04/09/2014 191.50p 192.50p 190.50p 191.00p 246825
03/09/2014 191.00p 193.59p 189.64p 192.50p 1299184

*Close Price adjusted for both dividends and splits