Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/09/2014 188.00p 192.25p 188.00p 190.00p 180264
01/09/2014 188.00p 188.50p 186.50p 188.50p 343993
29/08/2014 188.00p 189.50p 187.23p 188.50p 691878
28/08/2014 183.25p 188.13p 180.06p 187.25p 31041276
27/08/2014 179.25p 180.25p 177.37p 178.50p 27305
26/08/2014 175.75p 178.50p 173.50p 176.50p 36855
22/08/2014 176.25p 179.25p 176.25p 177.00p 46399
21/08/2014 176.50p 178.00p 176.50p 176.75p 415807
20/08/2014 176.00p 178.00p 173.25p 176.25p 43852
19/08/2014 177.75p 177.75p 172.25p 175.00p 47510
18/08/2014 172.25p 176.75p 171.98p 173.50p 42381
15/08/2014 173.50p 175.25p 172.25p 174.00p 36278
14/08/2014 174.25p 175.00p 170.13p 174.00p 119977
13/08/2014 169.75p 176.00p 168.75p 176.00p 74467
12/08/2014 168.50p 170.00p 166.57p 170.00p 52251
11/08/2014 168.00p 169.25p 166.31p 169.00p 11845
08/08/2014 167.75p 168.00p 165.00p 167.00p 103953
07/08/2014 165.75p 169.00p 165.00p 169.00p 139919
06/08/2014 167.00p 167.50p 165.00p 167.50p 150868
05/08/2014 162.00p 166.75p 162.00p 166.50p 1234680
04/08/2014 162.25p 164.25p 160.00p 163.75p 62791
01/08/2014 162.50p 164.19p 160.75p 162.00p 65128
31/07/2014 162.75p 163.63p 160.75p 160.75p 59167
30/07/2014 168.75p 168.75p 160.50p 162.00p 94716
29/07/2014 168.00p 173.00p 165.00p 165.00p 114671
28/07/2014 173.75p 175.00p 168.50p 168.50p 189636
25/07/2014 173.00p 174.00p 172.00p 172.00p 212814
24/07/2014 165.75p 174.75p 165.00p 174.25p 120779
23/07/2014 164.50p 166.25p 164.50p 165.00p 55253
22/07/2014 165.00p 166.00p 164.00p 165.00p 49129
21/07/2014 169.75p 169.75p 164.00p 165.50p 138662
18/07/2014 166.00p 166.50p 164.50p 165.00p 26851
17/07/2014 166.50p 169.25p 165.75p 166.00p 21718
16/07/2014 165.25p 165.52p 163.50p 164.25p 93533
15/07/2014 169.00p 169.00p 165.25p 166.75p 20371
14/07/2014 167.50p 168.00p 161.25p 168.00p 71353
11/07/2014 167.25p 171.64p 167.25p 168.00p 138569
10/07/2014 178.00p 178.88p 167.50p 168.50p 62063
09/07/2014 179.25p 179.25p 175.00p 176.50p 18876
08/07/2014 179.25p 180.41p 177.17p 178.00p 28390
07/07/2014 179.50p 181.50p 176.30p 180.50p 117889
04/07/2014 178.25p 183.25p 178.00p 181.50p 75673
03/07/2014 181.75p 184.00p 177.00p 183.25p 71758
02/07/2014 186.75p 186.75p 176.75p 176.75p 165264
01/07/2014 171.00p 186.75p 169.16p 185.75p 93634
30/06/2014 172.00p 173.00p 168.25p 172.00p 111131
27/06/2014 167.50p 172.00p 165.25p 172.00p 145004
26/06/2014 153.50p 168.00p 151.00p 166.50p 272273
25/06/2014 160.25p 160.25p 151.25p 152.50p 231453
24/06/2014 159.75p 160.27p 155.50p 155.75p 84870
23/06/2014 161.75p 164.00p 159.42p 160.00p 112084
20/06/2014 155.75p 161.00p 155.00p 160.75p 251753
19/06/2014 164.00p 164.00p 153.50p 155.00p 506725
18/06/2014 161.00p 162.00p 159.75p 161.00p 92063
17/06/2014 159.50p 164.50p 159.00p 159.75p 497066
16/06/2014 165.00p 165.60p 160.25p 160.25p 165757
13/06/2014 166.75p 167.08p 163.00p 164.25p 71960
12/06/2014 169.25p 171.00p 166.00p 166.00p 52729
11/06/2014 171.00p 171.26p 169.06p 171.00p 75965
10/06/2014 170.75p 171.50p 167.25p 170.75p 62641
09/06/2014 167.50p 171.00p 166.75p 171.00p 36807
06/06/2014 166.25p 171.00p 165.25p 168.00p 121847
05/06/2014 165.50p 168.00p 164.25p 165.25p 88942
04/06/2014 167.00p 169.00p 164.50p 166.00p 321985
03/06/2014 169.00p 169.84p 167.75p 169.00p 81121
02/06/2014 169.00p 169.00p 166.13p 168.50p 25090
30/05/2014 169.75p 170.00p 168.25p 168.75p 125898
29/05/2014 170.75p 171.00p 168.25p 169.00p 115448
28/05/2014 173.00p 173.00p 168.50p 170.00p 160811
27/05/2014 175.00p 175.00p 171.00p 173.00p 179597
23/05/2014 175.75p 177.75p 172.50p 175.00p 92996
22/05/2014 171.00p 175.29p 170.88p 173.00p 80045
21/05/2014 170.25p 173.00p 170.00p 171.00p 82190
20/05/2014 177.50p 177.75p 171.75p 172.50p 36881
19/05/2014 178.00p 178.00p 175.50p 176.75p 38647
16/05/2014 176.75p 178.00p 173.00p 177.00p 56276
15/05/2014 177.00p 179.35p 170.06p 174.50p 86149
14/05/2014 182.00p 185.00p 177.25p 178.00p 180556
13/05/2014 179.50p 179.50p 174.00p 176.25p 269010
12/05/2014 173.25p 177.00p 173.25p 174.00p 44404
09/05/2014 173.25p 177.75p 173.25p 175.00p 67597
08/05/2014 176.75p 177.75p 173.25p 177.75p 196525
07/05/2014 177.50p 178.04p 173.25p 173.25p 220350
06/05/2014 178.00p 179.00p 175.56p 177.00p 129044
02/05/2014 175.25p 181.00p 175.00p 176.50p 61689
01/05/2014 177.50p 178.00p 176.00p 176.00p 3519092
30/04/2014 178.00p 180.51p 176.08p 177.25p 231100
29/04/2014 178.75p 181.25p 178.50p 178.75p 17375
28/04/2014 175.50p 179.25p 175.50p 178.50p 92044
25/04/2014 175.75p 180.25p 175.50p 175.50p 36524
24/04/2014 178.75p 179.50p 173.75p 173.75p 236646
23/04/2014 175.25p 178.50p 175.00p 175.50p 107727
22/04/2014 180.50p 181.00p 176.00p 177.25p 70109
17/04/2014 182.25p 182.25p 181.38p 182.25p 5137
16/04/2014 183.50p 183.50p 181.34p 182.00p 38500
15/04/2014 183.00p 184.00p 180.75p 180.75p 45272
14/04/2014 180.00p 187.00p 180.00p 184.00p 79630
11/04/2014 184.50p 184.75p 178.00p 184.00p 98577
10/04/2014 184.75p 187.00p 182.00p 184.75p 48346
09/04/2014 183.75p 185.00p 180.00p 182.00p 48940
08/04/2014 182.75p 185.50p 182.75p 185.00p 121734
07/04/2014 184.00p 184.75p 180.25p 184.25p 98249
04/04/2014 185.25p 185.25p 180.00p 183.50p 39967
03/04/2014 182.25p 185.50p 182.25p 184.75p 42460
02/04/2014 184.75p 186.00p 180.00p 185.25p 48605
01/04/2014 178.75p 182.50p 177.00p 181.50p 47355
31/03/2014 180.25p 180.25p 177.00p 177.00p 22484
28/03/2014 183.50p 185.00p 178.75p 179.50p 45055
27/03/2014 184.75p 185.00p 182.00p 183.75p 24172
26/03/2014 183.00p 184.75p 179.50p 182.75p 30591
25/03/2014 182.50p 184.00p 179.25p 179.50p 187998
24/03/2014 176.25p 184.00p 175.00p 184.00p 86210
21/03/2014 182.75p 184.25p 175.00p 175.00p 92692
20/03/2014 182.00p 185.50p 182.00p 184.25p 66545
19/03/2014 182.50p 183.56p 179.96p 183.00p 28156
18/03/2014 179.25p 182.81p 179.25p 182.00p 35338
17/03/2014 178.25p 180.50p 178.25p 179.25p 86168
14/03/2014 178.00p 182.25p 178.00p 180.00p 62496
13/03/2014 180.25p 180.69p 178.00p 179.25p 25506
12/03/2014 180.00p 184.75p 178.75p 179.50p 75871
11/03/2014 184.75p 185.00p 182.00p 184.75p 47315
10/03/2014 182.75p 185.00p 180.25p 182.25p 36476
07/03/2014 180.00p 181.00p 178.00p 180.50p 109301
06/03/2014 182.25p 183.00p 178.75p 179.00p 35001
05/03/2014 182.75p 183.00p 180.00p 183.00p 40109
04/03/2014 178.00p 183.00p 176.21p 182.50p 75456
03/03/2014 183.25p 184.25p 174.00p 177.50p 83234
28/02/2014 186.75p 187.00p 182.75p 184.25p 35985
27/02/2014 189.50p 189.50p 183.68p 184.50p 917392
26/02/2014 190.00p 190.00p 184.00p 184.00p 111230
25/02/2014 197.25p 197.38p 189.75p 189.75p 594783
24/02/2014 195.25p 198.00p 192.60p 196.75p 88154
21/02/2014 182.25p 197.25p 182.25p 196.50p 180706
20/02/2014 178.00p 186.52p 177.25p 183.25p 139072
19/02/2014 177.75p 178.00p 174.86p 177.75p 41237
18/02/2014 179.75p 179.75p 175.75p 177.00p 68632
17/02/2014 174.50p 178.00p 173.75p 178.00p 58938
14/02/2014 171.25p 177.00p 171.25p 175.25p 124013
13/02/2014 173.25p 176.00p 173.22p 173.25p 54851
12/02/2014 175.25p 177.70p 174.32p 176.00p 78170
11/02/2014 177.75p 177.75p 174.15p 176.00p 56572
10/02/2014 177.75p 178.00p 175.00p 177.00p 1546207
07/02/2014 173.25p 178.00p 173.25p 177.75p 39795
06/02/2014 176.75p 176.75p 172.20p 173.25p 47980
05/02/2014 174.25p 176.75p 170.75p 174.00p 42155
04/02/2014 175.50p 175.50p 170.75p 170.75p 54559
03/02/2014 177.25p 178.00p 174.75p 175.25p 61569
31/01/2014 174.75p 178.00p 173.25p 176.75p 50321
30/01/2014 175.00p 175.00p 172.50p 174.00p 50906
29/01/2014 171.75p 174.75p 168.75p 174.75p 154439
28/01/2014 170.00p 173.00p 169.00p 170.25p 272279
27/01/2014 171.50p 174.25p 165.00p 170.75p 104049
24/01/2014 173.00p 176.50p 171.50p 171.50p 12029
23/01/2014 175.75p 176.25p 171.50p 171.50p 40601
22/01/2014 177.75p 177.75p 173.00p 175.00p 65613
21/01/2014 175.50p 175.93p 173.00p 173.75p 24581
20/01/2014 175.00p 178.00p 174.25p 177.00p 40178
17/01/2014 173.75p 176.06p 173.00p 174.25p 12638
16/01/2014 171.50p 174.25p 170.50p 173.00p 107132
15/01/2014 174.00p 175.25p 170.50p 170.50p 83259
14/01/2014 175.00p 175.00p 173.00p 174.00p 17509
13/01/2014 173.75p 176.67p 172.50p 174.25p 48830
10/01/2014 175.00p 175.00p 172.00p 172.25p 93895
09/01/2014 176.75p 178.31p 173.96p 174.50p 231090
08/01/2014 174.75p 177.06p 172.00p 174.00p 127657
07/01/2014 176.00p 177.17p 172.00p 172.00p 81072
06/01/2014 175.75p 177.63p 175.75p 175.75p 24339
03/01/2014 179.00p 179.00p 177.00p 177.00p 51225
02/01/2014 178.00p 179.00p 176.25p 178.00p 74203
31/12/2013 175.00p 177.37p 173.75p 176.25p 33998
30/12/2013 169.75p 174.75p 169.00p 173.75p 59524
27/12/2013 170.50p 171.75p 168.00p 171.75p 21737
24/12/2013 170.00p 173.75p 168.25p 170.62p 9420
23/12/2013 170.50p 173.50p 167.25p 168.50p 27986
20/12/2013 177.00p 178.00p 165.00p 167.25p 152490
19/12/2013 178.00p 179.50p 175.50p 178.00p 111333
18/12/2013 180.00p 180.00p 177.00p 178.00p 30668
17/12/2013 176.50p 180.00p 175.25p 180.00p 129036
16/12/2013 176.75p 176.75p 173.25p 175.25p 87012
13/12/2013 172.00p 175.50p 171.75p 175.50p 24382
12/12/2013 177.00p 177.00p 171.00p 171.00p 76312
11/12/2013 173.25p 174.75p 170.00p 171.00p 674452
10/12/2013 175.00p 176.64p 170.00p 171.25p 431949
09/12/2013 168.25p 174.75p 168.25p 172.50p 93721
06/12/2013 169.25p 172.25p 169.00p 169.00p 934895
05/12/2013 171.25p 171.25p 169.00p 169.00p 33056
04/12/2013 172.75p 173.50p 171.00p 172.00p 65806
03/12/2013 174.75p 174.75p 171.00p 171.00p 19987
02/12/2013 173.25p 174.32p 171.00p 172.00p 44371
29/11/2013 174.25p 175.99p 171.62p 174.25p 8284
28/11/2013 175.25p 178.00p 172.25p 174.50p 183770
27/11/2013 178.00p 178.50p 175.50p 178.00p 819606
26/11/2013 173.00p 180.00p 172.19p 178.50p 226859
25/11/2013 173.75p 174.00p 171.00p 174.00p 134220
22/11/2013 171.25p 173.57p 170.50p 172.25p 23561
21/11/2013 171.25p 174.00p 171.19p 171.75p 37781
20/11/2013 171.25p 175.00p 170.00p 173.00p 77301
19/11/2013 173.00p 173.50p 168.66p 171.00p 33766
18/11/2013 173.75p 176.50p 173.00p 173.50p 60981
15/11/2013 179.00p 179.88p 174.00p 175.50p 161162

*Close Price adjusted for both dividends and splits