Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/05/2019 649.50p 649.50p 641.50p 645.50p 190962
30/05/2019 640.50p 650.00p 636.22p 648.50p 213059
29/05/2019 652.50p 656.50p 634.78p 637.00p 383695
28/05/2019 655.00p 659.50p 654.50p 654.50p 503549
24/05/2019 673.00p 673.00p 656.00p 659.00p 224364
23/05/2019 671.50p 673.50p 655.00p 660.50p 360503
22/05/2019 661.50p 669.68p 653.00p 654.00p 207080
21/05/2019 663.50p 671.50p 660.00p 669.00p 236706
20/05/2019 652.00p 662.00p 652.00p 659.00p 151413
17/05/2019 664.00p 664.00p 657.50p 662.00p 233388
16/05/2019 646.50p 661.00p 646.30p 658.00p 308228
15/05/2019 665.00p 675.00p 655.00p 656.50p 675855
14/05/2019 637.50p 652.50p 637.50p 650.00p 250331
13/05/2019 648.50p 648.50p 636.00p 641.00p 248595
10/05/2019 649.00p 651.00p 644.50p 645.50p 139760
09/05/2019 658.00p 658.00p 644.50p 645.00p 238053
08/05/2019 654.50p 659.00p 640.00p 657.00p 245726
07/05/2019 657.50p 658.50p 650.50p 652.00p 289576
03/05/2019 654.00p 655.68p 647.67p 653.00p 465180
02/05/2019 653.50p 653.50p 648.00p 649.50p 139713
01/05/2019 651.00p 652.00p 647.50p 650.00p 222849
30/04/2019 648.00p 648.00p 643.00p 645.00p 398421
29/04/2019 651.50p 652.32p 644.50p 646.00p 321965
26/04/2019 648.00p 648.50p 645.00p 648.00p 340217
25/04/2019 645.00p 649.50p 635.50p 645.50p 392076
24/04/2019 632.00p 643.00p 631.00p 643.00p 566455
23/04/2019 631.50p 634.50p 627.50p 634.50p 641461
18/04/2019 632.50p 632.50p 627.50p 630.50p 342953
17/04/2019 636.50p 636.50p 628.00p 630.00p 360356
16/04/2019 644.50p 644.50p 632.00p 636.00p 285447
15/04/2019 634.00p 644.50p 634.00p 642.50p 272796
12/04/2019 640.00p 640.00p 627.50p 634.50p 195547
11/04/2019 621.50p 631.00p 618.50p 628.50p 239411
10/04/2019 625.00p 625.00p 615.00p 620.00p 347223
09/04/2019 620.00p 626.18p 620.00p 622.00p 210224
08/04/2019 631.00p 633.50p 624.74p 625.00p 300203
05/04/2019 630.00p 633.50p 623.50p 633.50p 476317
04/04/2019 633.00p 639.50p 629.00p 630.50p 271673
03/04/2019 628.00p 636.50p 621.50p 636.50p 235342
02/04/2019 627.00p 630.00p 617.86p 623.00p 632248
01/04/2019 620.50p 628.00p 615.50p 624.00p 967276
29/03/2019 605.00p 619.50p 598.50p 618.50p 591326
28/03/2019 597.00p 603.00p 593.75p 602.00p 246848
27/03/2019 600.50p 604.00p 589.44p 595.50p 585793
26/03/2019 595.50p 604.59p 595.50p 599.00p 610813
25/03/2019 600.00p 604.00p 597.00p 601.50p 504058
22/03/2019 605.00p 612.06p 597.00p 600.00p 492748
21/03/2019 605.00p 608.50p 589.00p 602.50p 497554
20/03/2019 605.00p 605.00p 590.50p 591.50p 384622
19/03/2019 583.50p 597.50p 583.00p 597.00p 269768
18/03/2019 611.50p 611.50p 585.00p 597.00p 493156
15/03/2019 592.50p 603.50p 576.00p 598.50p 1036801
14/03/2019 555.00p 584.50p 539.00p 584.50p 809880
13/03/2019 541.00p 552.50p 541.00p 545.50p 370554
12/03/2019 547.00p 551.00p 544.00p 548.00p 116015
11/03/2019 550.00p 559.15p 544.50p 547.50p 196792
08/03/2019 541.00p 546.50p 538.50p 545.00p 373899
07/03/2019 548.50p 548.50p 540.50p 543.00p 191927
06/03/2019 543.50p 549.50p 541.00p 549.50p 406912
05/03/2019 542.50p 545.00p 538.50p 543.50p 510738
04/03/2019 545.00p 545.00p 535.00p 542.50p 211233
01/03/2019 545.50p 547.50p 540.00p 542.00p 613205
28/02/2019 540.00p 547.00p 534.04p 542.50p 815532
27/02/2019 525.00p 537.00p 525.00p 537.00p 149137
26/02/2019 520.00p 535.00p 520.00p 533.00p 133912
25/02/2019 527.50p 531.16p 521.50p 526.50p 389095
22/02/2019 534.50p 536.50p 527.50p 530.50p 169205
21/02/2019 524.00p 534.00p 520.69p 534.00p 419278
20/02/2019 509.00p 521.00p 509.00p 521.00p 486134
19/02/2019 504.50p 514.50p 504.50p 510.00p 510701
18/02/2019 501.00p 512.00p 501.00p 508.00p 127285
15/02/2019 505.00p 511.60p 499.80p 505.00p 197274
14/02/2019 496.20p 503.50p 492.29p 502.00p 210751
13/02/2019 493.00p 503.00p 493.00p 500.50p 192549
12/02/2019 499.80p 503.00p 493.47p 496.60p 273082
11/02/2019 500.00p 505.50p 496.40p 502.50p 233611
08/02/2019 500.00p 507.00p 500.00p 500.00p 136382
07/02/2019 502.50p 511.00p 500.50p 502.50p 221145
06/02/2019 504.00p 514.00p 504.00p 513.50p 133508
05/02/2019 520.00p 520.00p 506.26p 508.50p 110797
04/02/2019 507.00p 512.50p 507.00p 508.00p 433787
01/02/2019 520.00p 520.00p 500.00p 511.50p 204209
31/01/2019 511.50p 520.00p 506.50p 508.50p 257539
30/01/2019 501.50p 514.00p 500.50p 514.00p 560551
29/01/2019 496.60p 514.50p 496.60p 504.00p 382514
28/01/2019 490.00p 498.80p 490.00p 498.00p 360212
25/01/2019 497.00p 501.50p 496.00p 498.00p 243603
24/01/2019 490.00p 499.40p 490.00p 499.00p 345643
23/01/2019 490.00p 500.00p 490.00p 496.00p 249814
22/01/2019 498.00p 503.00p 487.00p 499.00p 181531
21/01/2019 490.00p 502.50p 490.00p 497.20p 168527
18/01/2019 490.00p 506.50p 490.00p 502.50p 419997
17/01/2019 490.00p 503.00p 490.00p 503.00p 331919
16/01/2019 497.20p 505.00p 497.20p 498.20p 283121
15/01/2019 497.20p 513.50p 497.20p 503.00p 495457
14/01/2019 509.00p 509.00p 500.00p 504.00p 400898
11/01/2019 499.20p 509.50p 489.23p 505.50p 848531
10/01/2019 496.80p 503.68p 492.60p 492.60p 418471
09/01/2019 478.60p 499.40p 478.60p 495.40p 352667
08/01/2019 471.00p 492.40p 471.00p 486.00p 291398
07/01/2019 476.80p 480.00p 473.00p 478.00p 211045
04/01/2019 460.00p 478.60p 460.00p 477.00p 102344
03/01/2019 474.20p 474.20p 466.40p 469.00p 318568
02/01/2019 478.20p 478.20p 462.40p 470.00p 178080
31/12/2018 479.00p 479.00p 464.80p 464.80p 43148
28/12/2018 464.60p 474.80p 460.60p 472.60p 127859
27/12/2018 467.20p 467.60p 457.80p 457.80p 103751
24/12/2018 466.40p 468.00p 462.78p 464.40p 57924
21/12/2018 445.80p 465.00p 445.80p 462.00p 437448
20/12/2018 450.00p 460.00p 445.00p 453.80p 417517
19/12/2018 447.00p 456.40p 444.80p 455.20p 119103
18/12/2018 436.00p 447.40p 436.00p 446.00p 150502
17/12/2018 450.00p 450.00p 437.60p 438.20p 139039
14/12/2018 446.60p 448.40p 433.80p 442.60p 280425
13/12/2018 466.00p 469.80p 443.20p 445.60p 291612
12/12/2018 428.00p 492.00p 428.00p 462.00p 798411
11/12/2018 414.80p 422.20p 411.40p 416.80p 198032
10/12/2018 425.60p 425.60p 415.20p 415.20p 111756
07/12/2018 414.80p 435.00p 414.80p 428.00p 420883
06/12/2018 433.40p 435.95p 421.20p 424.40p 235653
05/12/2018 421.00p 434.01p 419.80p 430.80p 248588
04/12/2018 432.00p 437.80p 424.80p 427.60p 348549
03/12/2018 439.60p 439.60p 426.20p 430.00p 307023
30/11/2018 438.80p 438.80p 423.00p 431.20p 228381
29/11/2018 429.80p 440.00p 428.00p 431.60p 132529
28/11/2018 434.80p 443.00p 433.94p 437.00p 157408
27/11/2018 429.60p 447.20p 429.60p 442.00p 123012
26/11/2018 440.40p 444.00p 434.87p 440.00p 110238
23/11/2018 432.60p 440.20p 432.60p 440.20p 40501
22/11/2018 429.40p 438.00p 429.40p 438.00p 116141
21/11/2018 427.60p 436.80p 427.00p 430.60p 495682
20/11/2018 432.00p 438.60p 432.00p 438.00p 91902
19/11/2018 433.40p 444.20p 427.80p 437.20p 82488
16/11/2018 447.40p 449.40p 441.90p 444.40p 121917
15/11/2018 456.60p 458.20p 440.00p 445.00p 224903
14/11/2018 447.00p 461.60p 447.00p 457.00p 191902
13/11/2018 441.00p 455.40p 441.00p 453.00p 103945
12/11/2018 462.80p 462.80p 450.00p 450.00p 140536
09/11/2018 438.60p 454.20p 438.60p 453.80p 96498
08/11/2018 449.20p 453.60p 447.40p 450.00p 193236
07/11/2018 451.00p 455.20p 444.60p 449.20p 157090
06/11/2018 452.00p 452.20p 442.40p 448.00p 124875
05/11/2018 448.60p 448.60p 441.00p 441.60p 176960
02/11/2018 450.40p 456.40p 447.40p 447.40p 387712
01/11/2018 441.60p 449.60p 430.00p 448.00p 245944
31/10/2018 419.60p 435.20p 419.60p 430.20p 197194
30/10/2018 418.60p 425.00p 418.40p 422.20p 127767
29/10/2018 426.60p 433.20p 421.00p 422.20p 113039
26/10/2018 414.00p 423.40p 414.00p 421.00p 125748
25/10/2018 412.60p 422.00p 412.60p 420.60p 78594
24/10/2018 416.00p 418.80p 415.00p 415.00p 203478
23/10/2018 412.00p 416.58p 410.40p 415.60p 284709
22/10/2018 412.20p 421.60p 412.20p 417.20p 103528
19/10/2018 414.00p 416.00p 414.00p 415.20p 194244
18/10/2018 418.00p 422.81p 415.60p 415.60p 103301
17/10/2018 415.80p 424.60p 415.80p 424.40p 311307
16/10/2018 420.40p 422.40p 419.80p 422.20p 209906
15/10/2018 413.60p 419.40p 411.80p 417.00p 644659
12/10/2018 427.60p 427.60p 419.60p 422.00p 631596
11/10/2018 413.60p 425.40p 413.20p 418.00p 942734
10/10/2018 411.60p 427.00p 411.60p 421.40p 377661
09/10/2018 426.60p 427.80p 417.00p 418.20p 336420
08/10/2018 422.20p 422.20p 416.60p 418.00p 467354
05/10/2018 402.80p 421.80p 402.80p 421.80p 337406
04/10/2018 404.00p 415.40p 404.00p 412.20p 145434
03/10/2018 418.00p 420.40p 412.20p 412.20p 155071
02/10/2018 418.60p 420.00p 415.20p 417.80p 267598
01/10/2018 420.00p 422.48p 415.40p 416.40p 240957
28/09/2018 417.20p 418.40p 412.40p 414.80p 227903
27/09/2018 432.20p 432.20p 419.00p 419.80p 74297
26/09/2018 439.20p 439.20p 421.60p 422.40p 147737
25/09/2018 428.80p 434.60p 420.74p 428.00p 159408
24/09/2018 436.20p 439.40p 429.00p 431.20p 120310
21/09/2018 448.40p 448.40p 435.80p 437.40p 330262
20/09/2018 440.40p 440.40p 435.80p 438.40p 106380
19/09/2018 438.60p 442.40p 435.80p 435.80p 226217
18/09/2018 437.20p 441.20p 435.20p 438.00p 332877
17/09/2018 436.60p 441.60p 436.00p 437.00p 199981
14/09/2018 437.00p 439.80p 435.20p 437.80p 93488
13/09/2018 444.00p 444.00p 430.00p 432.40p 127620
12/09/2018 434.80p 436.20p 425.44p 433.00p 397495
11/09/2018 426.40p 438.00p 426.40p 429.20p 172577
10/09/2018 436.80p 441.21p 431.20p 437.20p 141948
07/09/2018 444.00p 446.80p 439.40p 441.00p 331610
06/09/2018 441.20p 452.80p 441.20p 446.00p 184168
05/09/2018 455.60p 455.60p 444.60p 450.80p 207437
04/09/2018 443.40p 450.80p 443.40p 444.60p 128014
03/09/2018 440.20p 451.40p 439.20p 444.60p 217336
31/08/2018 448.80p 457.53p 448.80p 451.20p 244025
30/08/2018 453.20p 464.60p 442.00p 459.00p 226832
29/08/2018 473.20p 473.20p 449.40p 453.20p 280072
28/08/2018 465.80p 471.40p 459.40p 463.80p 180636
24/08/2018 459.60p 462.20p 457.00p 461.00p 157541
23/08/2018 475.60p 477.60p 458.20p 461.20p 294185
22/08/2018 466.80p 479.20p 466.80p 476.00p 168880
21/08/2018 478.00p 479.40p 469.40p 471.20p 203352
20/08/2018 485.60p 488.00p 476.20p 478.00p 228680
17/08/2018 488.00p 502.00p 476.15p 481.40p 450123
16/08/2018 420.00p 488.60p 420.00p 483.40p 712283
15/08/2018 423.60p 429.40p 419.00p 422.40p 228329

*Close Price adjusted for both dividends and splits