Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
14/11/2013 174.50p 179.75p 174.00p 178.75p 38623
13/11/2013 177.00p 179.50p 174.00p 174.00p 92407
12/11/2013 183.75p 183.75p 176.75p 179.50p 33931
11/11/2013 180.25p 182.00p 176.75p 176.75p 80066
08/11/2013 180.00p 180.00p 176.25p 179.25p 48887
07/11/2013 179.75p 180.00p 177.06p 179.50p 26397
06/11/2013 179.25p 180.00p 178.38p 179.00p 77859
05/11/2013 175.50p 179.75p 175.50p 179.50p 70987
04/11/2013 176.00p 181.50p 172.81p 177.25p 111836
01/11/2013 173.50p 176.00p 171.50p 176.00p 71305
31/10/2013 173.00p 174.00p 170.50p 174.00p 158609
30/10/2013 173.50p 174.50p 170.53p 173.00p 50924
29/10/2013 174.75p 175.00p 172.25p 172.75p 192580
28/10/2013 175.50p 178.00p 173.15p 175.00p 32121
25/10/2013 179.00p 179.00p 176.75p 178.00p 105077
24/10/2013 178.00p 180.00p 174.25p 178.00p 90372
23/10/2013 179.25p 180.63p 177.50p 178.50p 124633
22/10/2013 180.00p 180.00p 178.25p 180.00p 185589
21/10/2013 182.00p 182.00p 177.00p 180.00p 124277
18/10/2013 181.75p 181.75p 178.00p 179.50p 153305
17/10/2013 183.75p 183.75p 180.25p 181.00p 198148
16/10/2013 181.75p 183.06p 179.12p 182.00p 88309
15/10/2013 180.00p 182.00p 179.50p 181.50p 128973
14/10/2013 179.00p 181.50p 178.25p 179.50p 555669
11/10/2013 177.75p 180.00p 177.00p 180.00p 156063
10/10/2013 176.75p 179.75p 175.00p 177.00p 638371
09/10/2013 176.75p 178.56p 173.25p 175.00p 51240
08/10/2013 174.50p 179.25p 171.03p 178.50p 915257
07/10/2013 171.25p 174.25p 169.50p 171.50p 78117
04/10/2013 164.50p 172.70p 163.50p 171.00p 103144
03/10/2013 166.00p 170.00p 163.00p 163.50p 118030
02/10/2013 171.25p 172.50p 162.00p 165.00p 135366
01/10/2013 178.50p 180.00p 169.50p 169.75p 96346
30/09/2013 178.25p 180.00p 176.75p 178.75p 88068
27/09/2013 180.25p 180.25p 177.75p 178.25p 31826
26/09/2013 183.75p 183.75p 178.75p 181.50p 150959
25/09/2013 178.00p 183.00p 176.25p 182.00p 86658
24/09/2013 178.75p 179.00p 174.75p 177.50p 126933
23/09/2013 181.25p 183.75p 175.00p 175.50p 121556
20/09/2013 184.00p 184.59p 181.00p 181.75p 144041
19/09/2013 182.00p 185.29p 180.74p 184.00p 304081
18/09/2013 180.50p 182.50p 178.00p 178.50p 1591260
17/09/2013 180.75p 181.50p 179.50p 179.75p 852328
16/09/2013 179.50p 181.00p 176.25p 180.00p 1439947
13/09/2013 179.50p 182.07p 176.50p 178.50p 295532
12/09/2013 184.25p 185.57p 178.25p 179.25p 130719
11/09/2013 171.00p 188.54p 171.00p 183.75p 4532342
10/09/2013 168.00p 174.75p 164.00p 172.75p 502598
09/09/2013 165.25p 166.95p 162.69p 164.00p 66085
06/09/2013 165.00p 168.00p 161.87p 164.00p 104885
05/09/2013 159.00p 165.00p 154.00p 165.00p 64118
04/09/2013 154.00p 158.75p 153.00p 158.75p 44209
03/09/2013 150.00p 155.00p 150.00p 153.50p 186139
02/09/2013 150.00p 152.00p 146.55p 151.00p 382249
30/08/2013 155.00p 155.00p 148.00p 148.00p 52768
29/08/2013 152.00p 152.00p 149.19p 152.00p 26245
28/08/2013 152.00p 152.00p 149.12p 151.25p 16389
27/08/2013 150.00p 154.66p 150.00p 150.75p 45131
23/08/2013 153.75p 154.12p 150.25p 150.50p 38391
22/08/2013 154.00p 154.31p 151.50p 152.00p 37176
21/08/2013 155.00p 156.25p 152.25p 155.75p 22896
20/08/2013 156.00p 156.50p 152.00p 152.50p 54574
19/08/2013 153.00p 155.90p 152.00p 154.25p 94302
16/08/2013 154.50p 155.00p 152.00p 152.00p 107588
15/08/2013 159.00p 159.00p 152.00p 153.25p 118829
14/08/2013 158.00p 158.00p 154.75p 154.75p 98651
13/08/2013 155.00p 157.00p 154.50p 155.00p 338692
12/08/2013 150.75p 155.00p 150.00p 155.00p 350960
09/08/2013 152.00p 152.00p 150.00p 150.00p 88766
08/08/2013 151.50p 154.06p 150.44p 151.00p 127375
07/08/2013 150.25p 153.48p 150.00p 151.50p 92952
06/08/2013 152.00p 153.75p 150.00p 150.00p 65757
05/08/2013 151.25p 154.30p 150.00p 150.00p 56144
02/08/2013 152.00p 152.75p 150.00p 150.00p 98083
01/08/2013 155.00p 155.00p 150.00p 150.00p 61963
31/07/2013 152.50p 152.75p 150.00p 152.75p 32107
30/07/2013 150.00p 154.62p 150.00p 150.00p 27846
29/07/2013 150.25p 152.22p 150.00p 150.00p 38052
26/07/2013 150.00p 151.00p 146.00p 150.25p 24278
25/07/2013 150.00p 150.00p 146.00p 146.00p 198164
24/07/2013 147.25p 148.95p 145.25p 146.50p 56264
23/07/2013 148.00p 151.75p 147.00p 148.75p 175087
22/07/2013 141.75p 149.44p 141.75p 146.50p 104152
19/07/2013 140.00p 143.75p 139.10p 143.50p 44376
18/07/2013 138.00p 142.00p 136.44p 142.00p 97722
17/07/2013 134.25p 139.50p 134.25p 139.50p 30792
16/07/2013 135.00p 135.75p 134.00p 135.25p 16028
15/07/2013 135.00p 135.50p 133.50p 134.25p 67289
12/07/2013 134.00p 136.00p 133.75p 136.00p 28012
11/07/2013 134.75p 136.00p 132.75p 136.00p 105045
10/07/2013 133.00p 135.00p 130.00p 132.75p 56855
09/07/2013 134.50p 136.13p 133.69p 135.00p 87319
08/07/2013 139.00p 139.00p 133.00p 133.00p 91872
05/07/2013 138.00p 139.00p 136.00p 138.50p 96824
04/07/2013 136.00p 139.00p 134.75p 139.00p 223307
03/07/2013 131.25p 136.00p 131.25p 136.00p 29410
02/07/2013 134.00p 136.00p 133.50p 135.75p 156544
01/07/2013 134.00p 135.00p 133.50p 134.75p 9781
28/06/2013 135.00p 135.00p 132.25p 132.25p 21383
27/06/2013 132.00p 134.75p 131.25p 134.75p 21100
26/06/2013 128.00p 132.92p 125.25p 131.25p 65689
25/06/2013 126.00p 127.00p 125.00p 125.25p 31480
24/06/2013 123.25p 127.06p 122.25p 125.00p 322228
21/06/2013 136.50p 136.50p 122.25p 122.25p 218649
20/06/2013 135.25p 136.62p 134.94p 136.00p 105667
19/06/2013 137.00p 137.00p 135.25p 136.25p 46007
18/06/2013 137.50p 137.74p 135.00p 135.25p 63811
17/06/2013 136.75p 139.00p 135.75p 136.50p 14780
14/06/2013 133.00p 140.00p 132.44p 138.75p 326186
13/06/2013 132.50p 135.69p 131.00p 133.00p 838849
12/06/2013 133.75p 135.75p 131.00p 134.00p 102516
11/06/2013 133.50p 137.66p 131.00p 131.00p 119356
10/06/2013 136.25p 138.73p 134.00p 135.50p 646297
07/06/2013 134.50p 138.00p 134.50p 136.50p 32550
06/06/2013 139.25p 140.95p 134.95p 136.25p 71002
05/06/2013 139.00p 140.25p 137.25p 140.25p 58214
04/06/2013 140.50p 142.00p 140.00p 140.00p 38753
03/06/2013 142.00p 142.00p 139.79p 142.00p 58253
31/05/2013 140.00p 141.00p 140.00p 141.00p 39476
30/05/2013 141.00p 141.50p 139.05p 141.00p 300028
29/05/2013 139.00p 141.00p 138.31p 140.00p 225979
28/05/2013 139.00p 140.17p 136.75p 140.00p 645772
24/05/2013 137.75p 139.72p 135.25p 136.75p 78203
23/05/2013 135.50p 139.00p 133.00p 139.00p 133139
22/05/2013 130.00p 139.00p 129.94p 137.00p 197196
21/05/2013 128.50p 131.50p 128.50p 130.00p 187061
20/05/2013 125.75p 128.07p 125.19p 128.00p 285857
17/05/2013 124.75p 128.00p 124.44p 128.00p 39196
16/05/2013 123.00p 125.75p 123.00p 124.25p 39862
15/05/2013 125.00p 128.00p 123.25p 124.50p 506773
14/05/2013 127.00p 127.00p 122.25p 122.25p 113164
13/05/2013 126.00p 127.00p 124.35p 126.00p 24424
10/05/2013 126.50p 127.63p 125.00p 126.00p 174503
09/05/2013 127.50p 128.00p 126.00p 127.00p 70695
08/05/2013 126.25p 127.47p 126.00p 126.00p 26416
07/05/2013 127.31p 127.31p 125.31p 125.75p 35977
03/05/2013 126.75p 127.00p 124.00p 124.25p 155735
02/05/2013 127.00p 127.25p 125.34p 126.00p 41145
01/05/2013 127.00p 127.50p 126.50p 127.50p 25197
30/04/2013 125.25p 127.50p 125.25p 127.25p 42268
29/04/2013 127.00p 127.25p 124.00p 125.75p 107127
26/04/2013 124.00p 125.50p 124.00p 124.25p 43295
25/04/2013 124.50p 126.00p 124.50p 125.50p 6928
24/04/2013 126.50p 127.52p 124.65p 125.00p 138672
23/04/2013 128.00p 129.00p 126.53p 127.50p 12802
22/04/2013 130.00p 130.00p 127.25p 127.25p 74938
19/04/2013 127.00p 129.00p 127.00p 128.25p 15710
18/04/2013 129.25p 129.65p 127.75p 127.75p 83399
17/04/2013 128.25p 129.86p 127.00p 127.37p 71289
16/04/2013 128.00p 130.00p 127.50p 128.50p 47041
15/04/2013 126.00p 130.00p 125.00p 130.00p 126038
12/04/2013 122.00p 127.90p 122.00p 124.00p 214934
11/04/2013 123.50p 123.63p 122.87p 123.50p 37800
10/04/2013 123.25p 124.50p 122.50p 122.75p 779363
09/04/2013 126.50p 126.50p 122.00p 123.50p 251804
08/04/2013 126.75p 129.19p 122.91p 125.00p 330348
05/04/2013 124.25p 127.00p 123.75p 124.00p 47120
04/04/2013 125.00p 127.00p 122.00p 127.00p 82894
03/04/2013 127.00p 127.25p 122.00p 122.50p 205673
02/04/2013 125.50p 127.25p 123.50p 127.25p 72595
28/03/2013 124.50p 125.00p 122.00p 125.00p 124324
27/03/2013 123.50p 123.90p 121.50p 122.00p 129253
26/03/2013 123.00p 123.00p 121.44p 122.00p 163198
25/03/2013 125.00p 125.05p 121.50p 121.50p 29857
22/03/2013 123.75p 125.50p 122.50p 125.50p 64607
21/03/2013 122.50p 124.88p 121.90p 124.00p 48206
20/03/2013 123.00p 124.00p 121.94p 124.00p 110947
19/03/2013 120.00p 123.00p 117.19p 123.00p 195466
18/03/2013 116.00p 120.00p 113.19p 119.75p 356439
15/03/2013 115.75p 115.75p 112.00p 115.50p 1251063
14/03/2013 110.25p 115.00p 110.25p 114.00p 348427
13/03/2013 110.25p 114.00p 110.25p 111.50p 221624
12/03/2013 113.75p 113.75p 108.50p 111.25p 239232
11/03/2013 111.00p 113.00p 109.50p 111.00p 117314
08/03/2013 109.75p 110.25p 106.65p 110.00p 189795
07/03/2013 107.00p 108.00p 105.25p 105.50p 47846
06/03/2013 109.50p 113.69p 103.00p 105.50p 367689

*Close Price adjusted for both dividends and splits