Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/07/2011 106.00p 109.50p 105.00p 108.25p 340142
01/07/2011 107.25p 110.75p 107.00p 108.00p 128646
30/06/2011 107.75p 110.00p 107.00p 107.00p 49091
29/06/2011 108.50p 109.25p 107.50p 107.75p 33270
28/06/2011 108.00p 108.50p 107.25p 108.25p 197939
27/06/2011 108.25p 109.00p 108.00p 109.00p 62908
24/06/2011 108.00p 109.75p 107.25p 109.75p 49775
23/06/2011 108.00p 108.50p 107.50p 107.75p 74969
22/06/2011 109.75p 111.59p 107.50p 110.25p 192699
21/06/2011 110.00p 111.00p 109.00p 109.00p 583000
20/06/2011 109.00p 111.25p 109.00p 111.25p 338947
17/06/2011 109.00p 112.00p 109.00p 109.75p 385151
16/06/2011 111.00p 112.00p 109.75p 112.00p 96027
15/06/2011 111.75p 113.50p 111.00p 111.00p 154806
14/06/2011 111.50p 114.00p 111.25p 114.00p 47506
13/06/2011 112.50p 114.75p 112.50p 113.25p 278145
10/06/2011 112.25p 115.25p 112.25p 115.25p 35653
09/06/2011 114.00p 115.00p 112.50p 113.50p 62417
08/06/2011 116.00p 116.00p 112.50p 114.00p 97770
07/06/2011 114.00p 116.50p 114.00p 116.00p 64609
06/06/2011 116.00p 116.85p 115.50p 115.50p 620519
03/06/2011 115.50p 116.00p 114.50p 115.50p 64654
02/06/2011 116.00p 116.50p 114.00p 115.75p 315143
01/06/2011 114.00p 117.00p 114.00p 115.50p 335019
31/05/2011 114.25p 117.50p 114.25p 115.25p 1385049
27/05/2011 118.00p 120.00p 116.75p 117.00p 49239
26/05/2011 118.00p 120.25p 118.00p 119.25p 398762
25/05/2011 118.50p 119.00p 117.00p 117.00p 279197
24/05/2011 118.00p 120.00p 117.00p 118.50p 58380
23/05/2011 120.50p 120.50p 117.75p 119.50p 131871
20/05/2011 120.00p 121.25p 119.46p 120.00p 197828
19/05/2011 120.50p 120.83p 118.50p 119.00p 139169
18/05/2011 121.00p 122.70p 120.50p 121.00p 70128
17/05/2011 121.25p 121.75p 120.53p 121.50p 606850
16/05/2011 123.75p 123.75p 121.00p 121.25p 103998
13/05/2011 123.00p 123.75p 122.00p 123.75p 153623
12/05/2011 123.00p 125.00p 121.44p 124.00p 511954
11/05/2011 122.00p 123.50p 121.50p 123.50p 112835
10/05/2011 120.00p 122.00p 120.00p 121.75p 1110446
09/05/2011 120.50p 122.00p 120.00p 120.75p 142582
06/05/2011 122.00p 122.00p 120.00p 122.00p 163064
05/05/2011 120.00p 122.75p 120.00p 122.00p 96867
04/05/2011 122.00p 122.75p 121.00p 121.50p 110088
03/05/2011 120.00p 124.50p 120.00p 124.50p 126131
28/04/2011 120.00p 124.00p 118.50p 121.75p 1367594
27/04/2011 119.00p 120.00p 118.13p 120.00p 21175
26/04/2011 120.00p 120.00p 117.61p 119.00p 50383
21/04/2011 118.00p 119.25p 118.00p 119.00p 67110
20/04/2011 118.00p 120.00p 117.00p 117.00p 48612
19/04/2011 120.00p 120.76p 118.00p 118.25p 42715
18/04/2011 122.00p 123.00p 119.00p 120.00p 136299
15/04/2011 120.00p 122.00p 119.25p 120.50p 122210
14/04/2011 120.00p 120.00p 117.00p 119.75p 1090502
13/04/2011 117.00p 119.50p 116.65p 119.50p 54469
12/04/2011 117.00p 119.01p 116.75p 117.50p 318025
11/04/2011 115.75p 119.75p 115.00p 119.50p 1276275
08/04/2011 116.00p 116.25p 115.00p 115.25p 115949
07/04/2011 116.00p 118.00p 115.00p 115.50p 112744
06/04/2011 115.50p 118.75p 114.50p 118.00p 1250763
05/04/2011 115.00p 116.00p 114.50p 116.00p 119183
04/04/2011 114.00p 115.50p 114.00p 115.25p 111790
01/04/2011 113.75p 116.20p 113.75p 115.50p 347624
31/03/2011 114.00p 116.00p 114.00p 114.00p 195581
30/03/2011 117.75p 118.00p 115.02p 116.75p 111037
29/03/2011 115.00p 118.00p 114.25p 118.00p 116547
28/03/2011 118.00p 118.00p 115.00p 115.00p 100545
25/03/2011 118.00p 118.00p 115.00p 115.00p 117472
24/03/2011 116.75p 120.00p 113.30p 118.00p 218965
23/03/2011 116.75p 116.75p 113.61p 114.50p 165571
22/03/2011 116.75p 116.75p 113.00p 115.00p 83147
21/03/2011 113.00p 114.60p 113.00p 114.50p 83674
18/03/2011 113.50p 115.00p 113.50p 114.00p 190024
17/03/2011 110.75p 115.00p 110.75p 115.00p 334249
16/03/2011 113.50p 114.50p 111.75p 113.50p 260861
15/03/2011 111.50p 113.00p 111.00p 112.50p 364976
14/03/2011 113.50p 113.50p 112.00p 112.75p 127655
11/03/2011 113.25p 114.50p 112.50p 114.50p 110444
10/03/2011 117.00p 117.00p 114.56p 116.75p 54866
09/03/2011 114.25p 117.25p 113.75p 114.50p 27986
08/03/2011 115.00p 115.00p 113.75p 114.00p 31772
07/03/2011 117.50p 117.75p 115.31p 117.50p 49517
04/03/2011 118.00p 118.00p 115.61p 117.50p 339126
03/03/2011 116.00p 117.00p 115.50p 116.00p 433341
02/03/2011 116.50p 116.50p 114.00p 114.25p 72145
01/03/2011 117.00p 117.00p 113.30p 117.00p 406096
28/02/2011 114.68p 115.75p 114.68p 115.75p 39897
25/02/2011 114.25p 115.26p 115.00p 115.00p 82584
24/02/2011 113.50p 115.75p 113.00p 113.50p 102666
23/02/2011 116.00p 117.00p 113.50p 113.50p 745888
22/02/2011 114.25p 116.00p 113.17p 114.00p 166339
21/02/2011 114.50p 114.75p 114.00p 114.50p 136746
18/02/2011 114.75p 116.00p 113.75p 115.50p 72828
17/02/2011 113.00p 115.00p 113.00p 113.00p 68424
16/02/2011 114.00p 116.00p 113.25p 116.00p 31865
15/02/2011 114.75p 118.75p 114.00p 115.00p 599609
14/02/2011 115.67p 118.75p 115.46p 116.25p 49859
11/02/2011 115.25p 117.32p 115.25p 115.25p 30793
10/02/2011 118.00p 118.00p 115.00p 115.25p 94880
09/02/2011 119.75p 119.75p 115.00p 115.75p 28683
08/02/2011 115.00p 120.00p 115.00p 119.75p 87177
07/02/2011 114.00p 117.00p 114.00p 117.00p 212780
04/02/2011 113.50p 117.00p 113.50p 115.00p 30916
03/02/2011 114.00p 117.00p 114.00p 116.00p 268455
02/02/2011 115.25p 117.00p 114.00p 115.00p 70046
01/02/2011 116.50p 119.75p 116.35p 119.75p 163289
31/01/2011 115.75p 118.00p 113.00p 114.00p 166303
28/01/2011 119.00p 119.00p 116.00p 119.00p 329954
27/01/2011 116.00p 118.50p 115.41p 116.00p 304698
26/01/2011 115.50p 117.50p 115.00p 116.25p 146013
25/01/2011 116.00p 117.95p 116.00p 116.50p 11927
24/01/2011 119.50p 120.00p 117.25p 120.00p 593458
21/01/2011 116.75p 119.75p 115.00p 116.25p 18876
20/01/2011 117.50p 118.50p 115.50p 118.50p 34325
19/01/2011 118.00p 121.50p 117.50p 119.50p 113271
18/01/2011 118.00p 121.75p 116.63p 119.00p 2117968
17/01/2011 112.00p 117.25p 111.35p 116.25p 66206
14/01/2011 111.00p 113.78p 111.00p 113.75p 983218
13/01/2011 106.50p 112.00p 102.25p 111.00p 187214
12/01/2011 107.00p 108.75p 103.00p 105.00p 97201
11/01/2011 103.50p 111.00p 102.44p 109.00p 5389166
10/01/2011 100.75p 103.25p 100.55p 103.25p 208640
07/01/2011 98.50p 103.00p 97.91p 100.75p 331024
06/01/2011 104.00p 104.25p 100.50p 100.75p 103997
05/01/2011 101.50p 104.00p 101.43p 103.00p 153644
04/01/2011 105.00p 105.00p 101.50p 101.50p 526782
31/12/2010 104.00p 104.75p 104.00p 104.75p 5817
30/12/2010 104.00p 105.00p 103.50p 105.00p 215788
29/12/2010 106.75p 106.75p 101.82p 104.75p 59585
24/12/2010 105.00p 105.00p 103.51p 104.00p 4902
23/12/2010 103.00p 105.00p 101.50p 105.00p 92594
22/12/2010 105.00p 105.00p 103.00p 105.00p 62249
21/12/2010 102.50p 104.55p 101.25p 103.50p 98267
20/12/2010 103.00p 105.00p 103.00p 105.00p 71969
17/12/2010 105.00p 108.50p 103.50p 108.50p 108699
16/12/2010 103.00p 105.00p 103.00p 105.00p 105097
15/12/2010 104.00p 105.00p 103.25p 105.00p 463177
14/12/2010 104.00p 105.50p 104.00p 104.00p 16492
13/12/2010 107.00p 107.00p 103.25p 104.00p 179530
10/12/2010 104.50p 107.30p 103.00p 104.50p 358264
09/12/2010 103.00p 108.50p 103.00p 105.50p 192340
08/12/2010 105.00p 108.25p 103.00p 105.00p 707961
07/12/2010 108.00p 108.00p 103.25p 104.50p 77934
06/12/2010 107.25p 108.50p 104.00p 108.50p 122033
03/12/2010 106.50p 107.25p 103.00p 103.50p 520724
02/12/2010 105.25p 105.50p 103.20p 104.75p 86433
01/12/2010 104.75p 105.00p 103.00p 103.00p 34364
30/11/2010 105.25p 105.85p 103.00p 103.00p 121058
29/11/2010 106.50p 107.50p 105.50p 105.50p 656447
26/11/2010 106.75p 108.00p 106.50p 108.00p 67602
25/11/2010 107.25p 108.25p 106.92p 108.00p 169506
24/11/2010 106.00p 108.87p 106.00p 108.00p 230195
23/11/2010 108.75p 110.00p 106.25p 108.50p 158673
22/11/2010 106.00p 110.50p 106.00p 110.50p 42532
19/11/2010 106.25p 108.00p 106.25p 108.00p 41589
18/11/2010 111.50p 111.50p 106.25p 109.00p 890483
17/11/2010 112.25p 114.00p 111.25p 111.25p 160747
16/11/2010 107.00p 116.00p 106.05p 115.75p 284482
15/11/2010 106.00p 107.00p 106.00p 107.00p 68515
12/11/2010 106.00p 107.00p 104.50p 107.00p 70350
11/11/2010 105.00p 107.50p 105.00p 107.50p 302494
10/11/2010 106.00p 107.50p 106.00p 107.50p 54758
09/11/2010 104.00p 107.25p 103.41p 107.25p 317030
08/11/2010 103.00p 107.00p 103.00p 107.00p 33413
05/11/2010 105.00p 108.00p 103.45p 103.50p 76016
04/11/2010 104.75p 105.59p 103.50p 103.50p 91178
03/11/2010 103.00p 106.00p 103.00p 103.00p 212130
02/11/2010 104.00p 105.50p 102.02p 105.50p 109816
01/11/2010 110.00p 110.00p 104.00p 104.50p 39184
29/10/2010 104.25p 110.00p 104.15p 107.75p 42537
28/10/2010 104.25p 107.02p 104.25p 104.25p 8895
27/10/2010 105.75p 108.25p 104.00p 104.00p 66553
26/10/2010 107.00p 110.00p 105.75p 110.00p 124357
25/10/2010 105.00p 106.81p 105.00p 105.50p 76873
22/10/2010 105.25p 106.25p 104.28p 106.25p 65439
21/10/2010 107.00p 107.00p 104.50p 105.25p 71080
20/10/2010 106.50p 107.61p 106.50p 106.50p 9257
19/10/2010 107.00p 109.75p 107.00p 109.75p 895089
18/10/2010 108.00p 108.00p 105.50p 105.50p 132146
15/10/2010 106.25p 106.27p 105.00p 106.00p 78146
14/10/2010 110.75p 110.75p 106.00p 106.00p 22615
13/10/2010 108.50p 109.25p 105.34p 108.75p 139755
12/10/2010 106.00p 106.00p 105.00p 106.00p 59371
11/10/2010 109.75p 109.75p 105.38p 108.00p 35434
08/10/2010 108.00p 110.03p 105.25p 105.50p 51743
07/10/2010 110.75p 112.00p 106.25p 112.00p 37698
06/10/2010 109.00p 111.00p 108.00p 111.00p 89152
05/10/2010 112.75p 112.75p 108.20p 109.25p 39470
04/10/2010 111.50p 113.00p 110.00p 112.00p 107447
01/10/2010 110.00p 112.56p 108.50p 110.00p 836637
30/09/2010 107.00p 108.50p 105.25p 108.50p 43627
29/09/2010 108.00p 108.00p 105.28p 106.00p 39739
28/09/2010 107.00p 109.00p 106.00p 106.25p 31169
27/09/2010 109.25p 109.50p 107.40p 109.50p 35338
24/09/2010 109.50p 109.50p 105.48p 108.00p 85150
23/09/2010 105.25p 106.00p 104.00p 106.00p 118898
22/09/2010 109.00p 109.00p 106.00p 106.50p 222897
21/09/2010 104.50p 108.75p 104.00p 108.00p 93713
20/09/2010 104.75p 108.00p 104.27p 108.00p 42348
17/09/2010 108.00p 109.50p 104.00p 104.00p 347959
16/09/2010 106.00p 107.50p 106.00p 107.00p 55217

*Close Price adjusted for both dividends and splits