Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/09/2012 90.00p 90.45p 88.25p 89.00p 71330
26/09/2012 88.00p 91.00p 86.73p 88.00p 87366
25/09/2012 87.00p 88.31p 87.00p 87.00p 36727
24/09/2012 88.75p 89.50p 86.80p 88.75p 143460
21/09/2012 85.50p 89.13p 85.50p 87.00p 166707
20/09/2012 85.50p 87.63p 85.00p 85.50p 58413
19/09/2012 88.50p 88.50p 87.00p 87.00p 449003
18/09/2012 88.75p 91.34p 88.00p 89.75p 524135
17/09/2012 91.75p 91.75p 89.00p 89.75p 72714
14/09/2012 90.00p 92.00p 89.25p 91.75p 76934
13/09/2012 91.00p 91.84p 90.46p 91.00p 712548
12/09/2012 90.00p 92.13p 89.78p 90.50p 98451
11/09/2012 91.25p 91.50p 90.00p 90.50p 54052
10/09/2012 88.00p 91.31p 86.29p 90.50p 143349
07/09/2012 87.00p 89.00p 84.09p 89.00p 97841
06/09/2012 86.00p 87.00p 84.21p 87.00p 18150
05/09/2012 85.00p 87.00p 84.06p 86.75p 78402
04/09/2012 83.50p 87.50p 81.50p 87.50p 106651
03/09/2012 84.00p 87.00p 83.00p 87.00p 117384
31/08/2012 77.25p 84.75p 74.69p 84.75p 381497
30/08/2012 80.50p 81.75p 79.00p 81.00p 213665
29/08/2012 82.50p 83.00p 80.25p 82.00p 160621
28/08/2012 84.75p 84.75p 80.86p 84.75p 42907
24/08/2012 83.00p 83.50p 82.38p 82.38p 67434
23/08/2012 82.00p 83.60p 82.00p 83.00p 111090
22/08/2012 82.00p 84.50p 82.00p 84.00p 34536
21/08/2012 83.75p 85.00p 81.24p 85.00p 76127
20/08/2012 81.75p 84.38p 81.00p 81.00p 57252
17/08/2012 82.25p 83.81p 81.50p 81.75p 95947
16/08/2012 82.00p 83.50p 81.50p 82.75p 145823
15/08/2012 81.25p 82.50p 81.25p 81.50p 51940
14/08/2012 79.00p 82.50p 79.00p 81.75p 110028
13/08/2012 81.00p 81.00p 79.25p 79.25p 15524
10/08/2012 80.00p 81.75p 80.00p 80.50p 90344
09/08/2012 79.25p 81.00p 78.50p 81.00p 908912
08/08/2012 80.00p 80.63p 77.88p 78.00p 70094
07/08/2012 78.00p 80.47p 77.00p 78.50p 42123
06/08/2012 80.31p 82.07p 77.95p 79.25p 136162
03/08/2012 78.00p 82.00p 78.00p 82.00p 52125
02/08/2012 80.75p 81.21p 77.00p 77.00p 138803
01/08/2012 78.00p 80.44p 78.00p 78.87p 36616
31/07/2012 78.50p 82.00p 77.34p 82.00p 56267
30/07/2012 79.50p 79.75p 77.23p 78.63p 78690
27/07/2012 77.75p 79.06p 76.25p 77.25p 34193
26/07/2012 78.00p 80.00p 77.00p 80.00p 39158
25/07/2012 78.00p 79.75p 78.00p 78.25p 12875
24/07/2012 77.50p 77.83p 76.00p 76.00p 14636
23/07/2012 76.50p 79.75p 76.50p 78.00p 14906
20/07/2012 79.50p 79.75p 77.25p 79.50p 127634
19/07/2012 79.50p 81.14p 77.66p 80.25p 56808
18/07/2012 80.00p 80.88p 79.56p 80.00p 29807
17/07/2012 79.00p 81.00p 78.50p 81.00p 63671
16/07/2012 79.25p 82.00p 77.38p 81.00p 348368
13/07/2012 78.31p 80.75p 78.31p 80.00p 51966
12/07/2012 78.16p 80.31p 77.47p 79.00p 41995
11/07/2012 81.00p 81.00p 78.63p 81.00p 59981
10/07/2012 79.75p 81.00p 79.10p 81.00p 97691
09/07/2012 79.50p 80.00p 77.88p 79.75p 251654
06/07/2012 76.75p 82.00p 76.00p 80.00p 1231068
05/07/2012 89.00p 89.30p 86.87p 86.87p 158583
04/07/2012 88.00p 89.25p 88.00p 89.25p 29179
03/07/2012 88.00p 89.15p 88.00p 89.00p 36933
02/07/2012 89.50p 90.37p 89.00p 89.00p 109934
29/06/2012 89.00p 89.50p 87.85p 89.50p 47671
28/06/2012 89.50p 89.64p 88.75p 88.75p 81234
27/06/2012 89.75p 89.93p 89.50p 89.50p 33971
26/06/2012 89.75p 89.75p 89.02p 89.38p 56076
25/06/2012 90.50p 93.92p 88.00p 88.00p 68157
22/06/2012 93.47p 93.50p 90.81p 92.50p 24599
21/06/2012 91.25p 93.25p 91.00p 91.00p 5107
20/06/2012 90.75p 94.34p 90.75p 93.50p 226134
19/06/2012 90.50p 93.41p 90.50p 92.25p 21349
18/06/2012 92.00p 92.75p 90.96p 92.75p 5895
15/06/2012 89.50p 94.00p 88.00p 93.00p 494091
14/06/2012 89.00p 89.00p 87.00p 88.00p 25927
13/06/2012 89.00p 89.25p 87.25p 87.25p 66477
12/06/2012 90.00p 90.00p 88.00p 88.88p 86666
11/06/2012 95.00p 98.70p 91.00p 92.25p 152379
08/06/2012 90.00p 95.00p 88.72p 93.75p 60829
07/06/2012 88.00p 90.00p 87.25p 90.00p 105642
06/06/2012 86.25p 89.00p 83.66p 89.00p 52102
01/06/2012 85.25p 88.00p 84.00p 87.00p 2459793
31/05/2012 83.00p 88.00p 83.00p 83.75p 810701
30/05/2012 85.00p 87.00p 84.00p 84.00p 30328
29/05/2012 88.00p 88.00p 83.00p 83.00p 135906
28/05/2012 87.00p 88.00p 86.19p 88.00p 43818
25/05/2012 88.00p 88.13p 85.00p 85.00p 107596
24/05/2012 85.75p 88.00p 85.75p 86.75p 31858
23/05/2012 89.00p 89.00p 86.75p 86.75p 17086
22/05/2012 89.00p 89.50p 87.46p 88.00p 25465
21/05/2012 86.00p 87.95p 85.00p 85.50p 28480
18/05/2012 86.25p 88.50p 85.25p 85.25p 74496
17/05/2012 86.00p 88.50p 85.50p 85.50p 176999
16/05/2012 85.25p 87.93p 84.50p 84.50p 64683
15/05/2012 85.50p 92.75p 85.50p 87.75p 26971
14/05/2012 88.25p 91.50p 87.97p 91.50p 35909
11/05/2012 87.50p 92.00p 86.00p 92.00p 66452
10/05/2012 90.00p 91.68p 87.94p 89.25p 51707
09/05/2012 90.00p 92.56p 87.75p 87.75p 44793
08/05/2012 92.25p 94.50p 89.25p 89.25p 39102
04/05/2012 96.25p 96.50p 92.00p 92.00p 45892
03/05/2012 94.75p 96.00p 92.50p 92.50p 69133
02/05/2012 94.00p 95.00p 92.40p 93.00p 141562
01/05/2012 94.34p 94.34p 93.50p 94.00p 6664
30/04/2012 93.00p 94.17p 92.65p 93.25p 22811
27/04/2012 93.00p 94.25p 92.50p 93.00p 91254
26/04/2012 94.25p 94.65p 92.71p 93.00p 152482
25/04/2012 95.00p 95.00p 93.00p 93.00p 143098
24/04/2012 95.00p 97.00p 94.25p 95.00p 24901
23/04/2012 95.75p 97.00p 94.50p 95.75p 41568
20/04/2012 96.75p 97.50p 94.51p 97.50p 24791
19/04/2012 97.00p 97.00p 95.32p 96.13p 44664
18/04/2012 96.50p 97.87p 94.50p 96.00p 181633
17/04/2012 93.00p 96.38p 93.00p 94.75p 32690
16/04/2012 96.50p 98.00p 93.75p 94.75p 30827
13/04/2012 97.25p 98.37p 95.00p 95.25p 63277
12/04/2012 95.25p 97.00p 94.75p 97.00p 80832
11/04/2012 95.50p 96.24p 95.00p 95.00p 84099
10/04/2012 96.75p 98.97p 95.50p 95.50p 47744
05/04/2012 97.75p 98.00p 95.25p 95.50p 74401
04/04/2012 98.00p 98.00p 95.00p 95.50p 119006
03/04/2012 97.50p 99.00p 95.50p 97.25p 166091
02/04/2012 98.00p 99.50p 95.00p 95.50p 134019
30/03/2012 101.50p 102.75p 98.00p 98.50p 120956
29/03/2012 101.50p 102.80p 101.25p 102.50p 78933
28/03/2012 102.50p 105.31p 102.25p 103.63p 10473
27/03/2012 102.00p 103.65p 101.75p 102.75p 299295
26/03/2012 102.00p 102.91p 101.00p 102.00p 114436
23/03/2012 103.00p 103.00p 101.00p 102.00p 33603
22/03/2012 103.00p 103.00p 101.00p 101.50p 49106
21/03/2012 99.25p 102.75p 98.75p 102.75p 120125
20/03/2012 98.00p 100.00p 97.00p 98.00p 95321
19/03/2012 100.25p 102.47p 99.00p 99.25p 1854369
16/03/2012 103.50p 103.50p 99.75p 99.75p 79442
15/03/2012 103.00p 103.25p 101.00p 103.25p 37008
14/03/2012 102.25p 104.00p 102.00p 102.25p 79016
13/03/2012 103.00p 103.31p 102.00p 103.00p 36355
12/03/2012 103.75p 103.75p 100.69p 103.00p 998646
09/03/2012 103.00p 104.00p 100.95p 103.25p 304998
08/03/2012 101.75p 103.00p 101.00p 102.00p 167674
07/03/2012 101.50p 104.00p 101.00p 101.00p 166369
06/03/2012 102.75p 104.21p 101.64p 102.00p 30066
05/03/2012 102.75p 104.00p 101.91p 103.00p 121683
02/03/2012 102.00p 103.50p 100.75p 103.25p 43803
01/03/2012 100.75p 100.75p 98.62p 99.87p 30132
29/02/2012 98.50p 100.24p 98.00p 98.00p 13761
28/02/2012 98.75p 99.50p 98.25p 99.50p 215234
27/02/2012 98.50p 100.13p 98.43p 100.13p 53796
24/02/2012 101.25p 101.25p 99.56p 100.00p 13903
23/02/2012 98.00p 101.75p 98.00p 100.00p 98793
22/02/2012 99.00p 100.00p 98.00p 99.25p 153289
21/02/2012 102.00p 103.00p 98.75p 98.75p 38355
20/02/2012 102.75p 102.75p 99.55p 101.00p 555033
17/02/2012 99.25p 101.50p 98.50p 100.25p 39744
16/02/2012 98.75p 100.25p 98.50p 98.50p 401751
15/02/2012 101.25p 102.25p 98.30p 99.00p 29390
14/02/2012 101.25p 102.37p 101.25p 102.13p 1986
13/02/2012 101.90p 101.90p 101.25p 101.63p 8788
10/02/2012 101.25p 102.50p 101.25p 102.50p 24549
09/02/2012 102.00p 103.33p 101.25p 101.25p 751362
08/02/2012 101.00p 101.65p 99.87p 101.25p 35050
07/02/2012 101.00p 101.37p 99.87p 101.00p 52103
06/02/2012 100.00p 101.00p 98.65p 100.87p 109155
03/02/2012 99.75p 101.00p 98.32p 100.00p 93130
02/02/2012 95.00p 99.26p 95.00p 98.00p 161688
01/02/2012 95.00p 96.00p 93.75p 94.50p 78057
31/01/2012 94.50p 95.50p 93.25p 93.25p 120989
30/01/2012 94.00p 96.85p 94.00p 94.25p 95664
27/01/2012 97.75p 98.00p 95.25p 96.25p 1325879
26/01/2012 95.00p 96.00p 95.00p 96.00p 45080
25/01/2012 95.50p 99.19p 95.50p 95.50p 14534
24/01/2012 95.25p 97.00p 94.75p 94.75p 82030
23/01/2012 94.25p 99.25p 94.25p 95.25p 47304
20/01/2012 95.50p 97.50p 94.78p 96.38p 60982
19/01/2012 97.00p 97.00p 95.25p 96.50p 32832
18/01/2012 92.75p 96.75p 92.00p 96.75p 142130
17/01/2012 88.25p 93.50p 88.25p 93.00p 21511
16/01/2012 91.75p 91.75p 88.46p 90.00p 83074
13/01/2012 90.00p 93.00p 89.82p 90.25p 175146
12/01/2012 90.50p 91.00p 88.75p 90.75p 73559
11/01/2012 90.25p 91.00p 88.50p 88.50p 419246
10/01/2012 90.00p 93.00p 88.50p 88.50p 108629
09/01/2012 90.25p 91.87p 89.00p 89.25p 55303
06/01/2012 92.50p 92.50p 90.50p 91.00p 863998
05/01/2012 92.50p 92.50p 89.25p 90.75p 20695
04/01/2012 90.50p 92.09p 89.00p 89.75p 300293
03/01/2012 89.00p 92.00p 86.25p 91.25p 99074
30/12/2011 86.25p 92.03p 86.25p 90.50p 9719
29/12/2011 87.50p 91.00p 87.50p 89.50p 3977
28/12/2011 87.75p 90.25p 86.65p 87.88p 6152
23/12/2011 87.00p 89.03p 87.00p 87.75p 1071
22/12/2011 90.75p 90.75p 86.50p 87.88p 1377
21/12/2011 88.00p 89.50p 85.75p 89.00p 435636
20/12/2011 87.00p 88.50p 86.00p 86.50p 85874
19/12/2011 86.50p 88.00p 86.00p 88.00p 19293
16/12/2011 87.25p 91.05p 86.50p 86.50p 71600
15/12/2011 87.25p 87.28p 87.00p 87.00p 39106
14/12/2011 87.00p 90.75p 86.50p 89.00p 53492
13/12/2011 87.50p 89.35p 87.00p 87.25p 11443
12/12/2011 89.75p 90.00p 87.00p 87.50p 16402

*Close Price adjusted for both dividends and splits