Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/07/2010 90.00p 90.00p 87.89p 88.50p 136387
27/07/2010 89.50p 89.50p 86.84p 88.00p 38841
26/07/2010 87.50p 87.66p 85.75p 87.00p 40714
23/07/2010 88.50p 89.81p 84.55p 85.00p 169421
22/07/2010 88.50p 90.00p 85.92p 90.00p 45327
21/07/2010 87.00p 89.50p 85.08p 89.50p 53707
20/07/2010 87.50p 88.30p 84.00p 87.00p 245082
19/07/2010 87.00p 91.19p 87.00p 91.00p 456980
16/07/2010 90.25p 90.50p 88.50p 89.50p 43478
15/07/2010 92.00p 92.00p 87.14p 90.00p 49844
14/07/2010 91.00p 91.50p 88.88p 90.25p 2871676
13/07/2010 89.75p 91.00p 87.25p 88.00p 65418
12/07/2010 88.50p 92.00p 88.50p 92.00p 47596
09/07/2010 89.25p 90.00p 87.36p 88.75p 25913
08/07/2010 90.00p 90.00p 87.75p 90.00p 64978
07/07/2010 90.50p 90.50p 88.25p 89.00p 61019
06/07/2010 93.00p 94.00p 90.75p 93.00p 116577
05/07/2010 85.00p 92.50p 82.25p 92.50p 169698
02/07/2010 80.25p 85.00p 80.21p 85.00p 600719
01/07/2010 79.50p 81.50p 78.37p 79.75p 18280
30/06/2010 81.50p 83.00p 78.50p 80.75p 106101
29/06/2010 80.50p 83.25p 79.00p 82.75p 81410
28/06/2010 81.00p 83.00p 77.75p 80.50p 81406
25/06/2010 82.00p 82.97p 79.75p 80.00p 373916
24/06/2010 80.50p 83.25p 80.50p 83.25p 73333
23/06/2010 83.00p 84.00p 81.13p 82.25p 181491
22/06/2010 79.75p 82.50p 78.00p 81.25p 651515
21/06/2010 80.75p 82.95p 79.00p 80.50p 559208
18/06/2010 83.25p 85.25p 78.75p 78.75p 704369
17/06/2010 87.00p 87.00p 83.25p 84.25p 257817
16/06/2010 85.00p 87.00p 84.00p 85.00p 76564
15/06/2010 87.00p 88.50p 83.00p 86.00p 310914
14/06/2010 89.50p 90.00p 86.00p 89.00p 66783
11/06/2010 88.75p 88.75p 86.00p 86.00p 7612
10/06/2010 92.00p 92.00p 86.43p 87.75p 42626
09/06/2010 90.00p 91.50p 86.75p 88.50p 158776
08/06/2010 88.00p 89.25p 85.00p 85.00p 184353
07/06/2010 92.25p 93.00p 84.50p 88.00p 186084
04/06/2010 92.50p 95.00p 92.00p 95.00p 36470
03/06/2010 93.75p 95.00p 93.68p 95.00p 39891
02/06/2010 92.75p 94.00p 91.00p 94.00p 66408
01/06/2010 99.25p 99.50p 92.00p 95.00p 49919
28/05/2010 100.00p 103.75p 96.50p 96.50p 110828
27/05/2010 94.50p 97.50p 92.23p 97.00p 598158
26/05/2010 92.50p 95.25p 92.00p 95.00p 223489
25/05/2010 92.25p 93.00p 92.09p 92.75p 193861
24/05/2010 92.00p 95.50p 92.00p 95.50p 48604
21/05/2010 93.25p 94.40p 90.75p 93.75p 159636
20/05/2010 95.00p 95.00p 94.50p 94.50p 113509
19/05/2010 96.00p 96.00p 93.00p 95.50p 114666
18/05/2010 98.00p 99.55p 96.00p 96.00p 101060
17/05/2010 98.00p 100.00p 97.07p 98.00p 150144
14/05/2010 98.75p 99.71p 97.32p 98.00p 126264
13/05/2010 98.00p 100.00p 97.00p 99.00p 277866
12/05/2010 98.25p 100.00p 98.00p 100.00p 86562
11/05/2010 97.50p 101.00p 97.44p 99.00p 131395
10/05/2010 95.00p 101.00p 95.00p 100.00p 133974
07/05/2010 97.25p 97.25p 93.21p 94.00p 124135
06/05/2010 102.00p 102.00p 96.00p 97.50p 129881
05/05/2010 103.25p 103.25p 99.00p 100.00p 499136
04/05/2010 104.75p 104.75p 100.38p 101.75p 221469
30/04/2010 103.75p 103.75p 101.00p 102.75p 33728
29/04/2010 104.00p 104.00p 101.00p 103.00p 32106
28/04/2010 109.00p 109.00p 101.25p 102.75p 86748
27/04/2010 107.00p 108.75p 105.75p 106.00p 238209
26/04/2010 96.75p 106.00p 96.00p 104.50p 543678
23/04/2010 100.75p 100.75p 93.50p 98.50p 188635
22/04/2010 102.00p 102.00p 97.00p 97.00p 149671
21/04/2010 100.25p 102.00p 100.00p 100.00p 289163
20/04/2010 100.00p 102.50p 100.00p 101.00p 130713
19/04/2010 103.50p 103.50p 98.80p 101.25p 143547
16/04/2010 105.50p 105.50p 102.50p 104.00p 44424
15/04/2010 105.00p 105.50p 104.25p 105.50p 21020
14/04/2010 101.75p 105.00p 101.75p 103.75p 190961
13/04/2010 97.50p 105.00p 97.50p 101.75p 132569
12/04/2010 96.75p 100.00p 96.75p 98.00p 50322
09/04/2010 94.00p 99.25p 93.50p 99.25p 126529
08/04/2010 93.00p 94.00p 91.84p 93.00p 55825
07/04/2010 90.50p 94.50p 90.50p 92.00p 198971
06/04/2010 90.25p 92.75p 90.00p 92.75p 234684
01/04/2010 88.50p 90.00p 88.50p 88.75p 64297
31/03/2010 90.00p 91.20p 88.50p 89.00p 333167
30/03/2010 90.50p 91.95p 90.00p 91.25p 1939508
29/03/2010 90.50p 93.50p 90.50p 91.25p 55721
26/03/2010 93.00p 93.00p 90.50p 92.75p 82366
25/03/2010 91.75p 93.25p 91.75p 92.00p 159741
24/03/2010 93.50p 93.50p 91.79p 92.00p 41186
23/03/2010 95.00p 95.00p 91.75p 92.50p 63995
22/03/2010 93.50p 95.00p 92.50p 93.25p 107029
19/03/2010 93.75p 94.88p 93.00p 94.75p 186269
18/03/2010 94.50p 94.75p 93.02p 94.75p 102693
17/03/2010 95.00p 96.19p 93.75p 93.75p 59257
16/03/2010 96.50p 97.93p 95.00p 95.75p 143140
15/03/2010 93.75p 99.75p 93.62p 97.00p 379835
12/03/2010 95.00p 96.75p 93.50p 96.75p 298833
11/03/2010 96.50p 96.91p 94.04p 94.75p 174678
10/03/2010 86.25p 97.00p 84.68p 97.00p 610875
09/03/2010 87.00p 87.00p 85.00p 86.00p 344433
08/03/2010 83.25p 85.25p 82.97p 84.75p 334129
05/03/2010 84.25p 84.25p 81.75p 81.75p 101473
04/03/2010 84.50p 85.00p 82.35p 85.00p 226120
03/03/2010 84.00p 84.25p 83.00p 84.25p 141964
02/03/2010 83.00p 85.00p 83.00p 85.00p 164934
01/03/2010 83.00p 84.25p 82.75p 83.50p 214186
26/02/2010 83.50p 86.48p 82.00p 83.00p 571949
25/02/2010 86.00p 86.00p 84.00p 85.25p 120416
24/02/2010 86.25p 86.52p 84.25p 86.00p 489556
23/02/2010 85.75p 86.75p 85.00p 86.00p 105078
22/02/2010 85.00p 86.25p 83.20p 86.25p 207247
19/02/2010 86.25p 86.25p 85.02p 86.25p 21781
18/02/2010 85.00p 86.75p 85.00p 85.75p 40055
17/02/2010 85.00p 86.75p 85.00p 86.25p 497194
16/02/2010 85.50p 86.94p 85.50p 86.00p 46100
15/02/2010 84.25p 85.00p 84.06p 85.00p 105550
12/02/2010 84.00p 85.25p 83.75p 84.25p 49186
11/02/2010 85.00p 86.75p 84.00p 84.00p 927710
10/02/2010 88.00p 88.00p 84.50p 84.50p 92737
09/02/2010 88.25p 88.25p 86.35p 87.50p 57004
08/02/2010 86.50p 87.75p 85.00p 87.75p 1244180
05/02/2010 87.00p 87.00p 85.00p 86.50p 240663
04/02/2010 88.50p 88.50p 87.00p 87.50p 120028
03/02/2010 87.75p 88.50p 86.51p 88.00p 140925
02/02/2010 88.75p 88.75p 87.95p 88.50p 138644
01/02/2010 86.50p 88.75p 85.51p 88.25p 115047
29/01/2010 85.50p 86.50p 85.00p 86.00p 170886
28/01/2010 87.00p 87.00p 85.00p 85.00p 2034970
27/01/2010 86.25p 88.50p 85.98p 86.25p 320212
26/01/2010 86.25p 86.75p 85.25p 86.00p 135093
25/01/2010 86.50p 88.82p 86.46p 87.00p 59114
22/01/2010 87.75p 89.00p 85.95p 89.00p 141651
21/01/2010 87.75p 87.75p 85.29p 86.75p 101982
20/01/2010 87.75p 89.84p 86.00p 86.50p 107919
19/01/2010 88.25p 89.75p 87.50p 88.50p 252986
18/01/2010 87.75p 88.25p 86.00p 88.00p 534517
15/01/2010 88.00p 89.81p 85.25p 88.50p 109177
14/01/2010 89.25p 89.25p 87.50p 88.00p 48755
13/01/2010 89.50p 89.93p 86.29p 88.00p 221440
12/01/2010 89.75p 91.00p 89.25p 89.75p 427637
11/01/2010 90.00p 92.00p 89.03p 90.00p 774047
08/01/2010 88.00p 89.91p 87.50p 89.25p 354592
07/01/2010 88.25p 89.75p 88.00p 88.00p 54258
06/01/2010 88.50p 89.75p 86.75p 88.50p 172060
05/01/2010 88.00p 89.00p 86.12p 87.75p 132248
04/01/2010 86.00p 89.00p 86.00p 88.00p 144967
31/12/2009 85.00p 87.91p 85.00p 86.00p 14292
30/12/2009 86.00p 87.00p 84.62p 86.00p 298384
29/12/2009 86.25p 87.75p 85.50p 86.50p 376887
24/12/2009 88.00p 89.00p 87.00p 87.50p 8325
23/12/2009 87.00p 89.00p 86.21p 88.00p 225468
22/12/2009 88.75p 88.75p 86.07p 86.50p 1657866
21/12/2009 86.00p 88.00p 86.00p 88.00p 30651
18/12/2009 86.00p 88.25p 86.00p 86.00p 117214
17/12/2009 86.00p 89.00p 86.00p 87.00p 29475
16/12/2009 86.00p 88.52p 85.50p 86.75p 397973
15/12/2009 89.00p 89.00p 85.50p 85.50p 95651
14/12/2009 89.25p 90.00p 87.14p 89.75p 113316
11/12/2009 90.75p 90.75p 87.30p 88.00p 186386
10/12/2009 86.00p 91.75p 86.00p 91.75p 347189
09/12/2009 86.25p 86.86p 85.00p 85.00p 68072
08/12/2009 86.00p 87.00p 84.50p 86.00p 617934
07/12/2009 88.00p 89.25p 83.77p 84.75p 220000
04/12/2009 91.25p 93.68p 87.81p 90.00p 272257
03/12/2009 93.50p 93.75p 91.50p 92.00p 204898
02/12/2009 94.00p 96.85p 93.25p 93.50p 453622
01/12/2009 99.00p 99.00p 94.00p 95.25p 65349
30/11/2009 95.00p 98.00p 94.00p 97.25p 174441
27/11/2009 92.75p 97.32p 92.00p 97.25p 348182
26/11/2009 95.75p 95.75p 92.25p 92.50p 103636
25/11/2009 91.50p 96.25p 90.75p 95.00p 315163
24/11/2009 92.00p 93.00p 89.45p 90.50p 159545
23/11/2009 92.75p 93.86p 92.55p 93.00p 142372
20/11/2009 94.00p 94.25p 92.25p 92.50p 113060
19/11/2009 99.00p 99.00p 92.50p 92.75p 53049
18/11/2009 98.00p 99.00p 95.00p 95.50p 60430
17/11/2009 98.75p 99.00p 97.48p 99.00p 19488
16/11/2009 98.25p 100.64p 97.25p 98.00p 79504
13/11/2009 101.25p 101.25p 98.00p 99.50p 179653
12/11/2009 101.00p 101.75p 98.52p 101.00p 90849
11/11/2009 101.75p 102.92p 98.00p 102.00p 163950
10/11/2009 93.00p 102.50p 91.75p 99.75p 411091
09/11/2009 94.00p 94.25p 90.50p 94.00p 60419
06/11/2009 94.25p 95.25p 91.25p 92.75p 1709365
05/11/2009 95.00p 96.25p 94.25p 95.25p 144364
04/11/2009 96.00p 97.00p 94.50p 95.75p 343071
03/11/2009 94.50p 95.75p 93.50p 93.50p 179199
02/11/2009 96.25p 97.00p 93.75p 95.50p 1791093
30/10/2009 98.50p 98.50p 92.25p 95.25p 108460
29/10/2009 103.75p 103.75p 97.75p 98.50p 498956
28/10/2009 105.00p 105.00p 102.25p 103.00p 56633
27/10/2009 110.75p 110.75p 105.00p 108.50p 203529
26/10/2009 115.75p 115.75p 109.75p 109.75p 164681
23/10/2009 115.75p 116.50p 114.75p 115.25p 48004
22/10/2009 116.75p 116.75p 114.00p 116.00p 83210
21/10/2009 119.75p 120.00p 115.00p 115.50p 96133
20/10/2009 121.00p 121.00p 117.25p 119.00p 1861687
19/10/2009 117.00p 124.00p 117.00p 122.75p 1938612
16/10/2009 116.50p 119.00p 116.50p 118.75p 31210
15/10/2009 118.00p 118.75p 116.50p 117.75p 1074116
14/10/2009 119.00p 120.00p 118.00p 118.50p 1857182
13/10/2009 121.25p 121.75p 118.50p 119.00p 128554

*Close Price adjusted for both dividends and splits