Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
05/03/2013 108.75p 111.00p 107.50p 108.25p 371360
04/03/2013 107.25p 109.19p 107.00p 108.00p 78303
01/03/2013 107.75p 109.25p 106.50p 106.50p 15778
28/02/2013 107.50p 109.19p 107.50p 107.88p 27790
27/02/2013 108.00p 110.00p 106.83p 109.00p 75407
26/02/2013 106.00p 110.00p 105.00p 110.00p 44684
25/02/2013 106.25p 108.00p 105.00p 105.00p 48334
22/02/2013 105.75p 108.98p 105.65p 105.75p 56483
21/02/2013 107.25p 108.81p 107.00p 107.25p 35547
20/02/2013 109.50p 109.50p 107.00p 108.50p 143569
19/02/2013 106.50p 108.00p 106.50p 108.00p 79466
18/02/2013 107.00p 108.00p 106.87p 107.38p 26787
15/02/2013 106.75p 108.81p 106.00p 107.50p 62064
14/02/2013 107.00p 108.44p 107.00p 107.50p 60766
13/02/2013 106.50p 108.25p 105.00p 107.00p 162936
12/02/2013 109.75p 109.75p 106.23p 108.00p 96886
11/02/2013 109.25p 109.25p 107.54p 108.12p 50438
08/02/2013 110.00p 110.00p 108.00p 108.00p 90336
07/02/2013 107.00p 109.12p 107.00p 108.00p 58136
06/02/2013 108.00p 110.00p 108.00p 108.00p 123977
05/02/2013 110.00p 110.00p 108.00p 108.50p 221359
04/02/2013 108.20p 109.78p 108.20p 109.00p 48509
01/02/2013 108.75p 109.75p 108.25p 109.00p 18343
31/01/2013 109.00p 109.50p 107.25p 109.50p 150174
30/01/2013 108.25p 110.00p 108.00p 110.00p 149301
29/01/2013 108.50p 109.00p 108.00p 108.50p 32714
28/01/2013 108.75p 109.50p 108.00p 108.75p 8517
25/01/2013 108.00p 109.63p 108.00p 109.50p 37675
24/01/2013 108.25p 110.00p 107.37p 110.00p 5602399
23/01/2013 107.55p 109.50p 107.55p 109.50p 35856
22/01/2013 107.00p 108.50p 106.00p 108.50p 157228
21/01/2013 106.75p 107.37p 106.09p 107.00p 149097
18/01/2013 107.00p 107.00p 106.00p 106.25p 61968
17/01/2013 106.00p 106.50p 106.00p 106.00p 16158
16/01/2013 105.00p 106.00p 105.00p 106.00p 15488
15/01/2013 105.00p 106.75p 105.00p 106.75p 34720
14/01/2013 105.00p 105.34p 105.00p 105.00p 101770
11/01/2013 106.25p 106.25p 105.00p 106.25p 108981
10/01/2013 105.00p 107.75p 105.00p 107.00p 62695
09/01/2013 106.50p 107.50p 105.00p 107.50p 35807
08/01/2013 104.25p 107.00p 104.25p 106.00p 1766363
07/01/2013 102.75p 105.89p 102.00p 103.50p 239117
04/01/2013 101.00p 104.00p 100.10p 102.00p 762280
03/01/2013 102.25p 104.00p 101.00p 101.00p 158333
02/01/2013 100.00p 103.00p 100.00p 103.00p 1672774
31/12/2012 100.00p 100.00p 97.00p 97.50p 38042
28/12/2012 100.00p 100.25p 98.77p 100.13p 57774
27/12/2012 101.00p 101.00p 100.25p 100.25p 13146
24/12/2012 101.00p 103.20p 100.00p 101.00p 40054
21/12/2012 100.00p 100.50p 100.00p 100.00p 52609
20/12/2012 100.00p 100.50p 100.00p 100.50p 35056
19/12/2012 101.00p 101.50p 100.00p 100.50p 328989
18/12/2012 100.00p 101.00p 100.00p 100.50p 49490
17/12/2012 101.00p 101.00p 100.00p 100.00p 69605
14/12/2012 100.00p 100.89p 100.00p 100.50p 30249
13/12/2012 100.00p 100.75p 100.00p 100.00p 34687
12/12/2012 100.00p 100.75p 99.85p 100.00p 74605
11/12/2012 100.75p 100.75p 100.00p 100.00p 98462
10/12/2012 100.00p 101.00p 100.00p 101.00p 33498
07/12/2012 100.00p 101.25p 100.00p 101.25p 216247
06/12/2012 100.00p 100.89p 98.50p 100.25p 67919
05/12/2012 100.25p 101.00p 100.00p 101.00p 86289
04/12/2012 100.50p 101.25p 100.12p 101.25p 19927
03/12/2012 100.00p 100.35p 98.75p 100.00p 132232
30/11/2012 100.00p 101.00p 100.00p 100.25p 1223955
29/11/2012 101.00p 101.00p 99.15p 100.25p 130940
28/11/2012 102.50p 102.50p 100.30p 101.00p 86958
27/11/2012 98.75p 105.81p 98.00p 102.25p 207715
26/11/2012 97.00p 97.75p 97.00p 97.50p 39120
23/11/2012 97.00p 97.75p 97.00p 97.50p 28328
22/11/2012 98.00p 98.12p 97.00p 97.50p 79375
21/11/2012 96.25p 99.00p 96.25p 98.25p 299660
20/11/2012 98.00p 98.25p 94.75p 97.00p 1486085
19/11/2012 96.50p 98.00p 96.15p 98.00p 386011
16/11/2012 96.50p 96.88p 96.29p 96.50p 376533
15/11/2012 96.50p 97.25p 95.74p 97.25p 249076
14/11/2012 97.00p 97.25p 95.00p 96.50p 372665
13/11/2012 94.00p 97.25p 94.00p 96.50p 497876
12/11/2012 93.50p 95.00p 93.04p 95.00p 120660
09/11/2012 94.75p 96.50p 89.00p 93.50p 478493
08/11/2012 89.00p 96.00p 89.00p 95.00p 517509
07/11/2012 92.75p 94.44p 92.00p 93.50p 260046
06/11/2012 92.50p 95.00p 92.50p 94.75p 53299
05/11/2012 86.50p 93.00p 86.50p 92.00p 154848
02/11/2012 89.00p 91.75p 86.50p 89.50p 1045283
01/11/2012 89.00p 89.00p 86.25p 87.50p 75992
31/10/2012 89.25p 90.79p 88.54p 89.75p 66949
30/10/2012 87.50p 89.00p 86.25p 89.00p 84655
29/10/2012 88.75p 89.50p 86.96p 89.50p 47941
26/10/2012 88.75p 89.00p 86.43p 88.75p 22803
25/10/2012 84.95p 89.00p 84.95p 89.00p 33082
24/10/2012 87.50p 87.56p 84.78p 86.25p 41817
23/10/2012 87.75p 89.00p 86.25p 88.00p 117647
22/10/2012 87.50p 88.36p 87.27p 88.00p 118922
19/10/2012 86.00p 86.00p 84.88p 86.00p 743033
18/10/2012 86.50p 87.80p 85.00p 85.00p 50844
17/10/2012 85.75p 87.68p 85.50p 86.00p 119914
16/10/2012 87.00p 90.00p 87.00p 87.00p 109129
15/10/2012 86.75p 88.59p 85.87p 87.88p 8434
12/10/2012 85.80p 87.00p 85.50p 85.50p 22112
11/10/2012 87.00p 87.75p 85.75p 87.00p 476133
10/10/2012 86.75p 88.00p 85.75p 85.75p 42674
09/10/2012 87.63p 87.63p 87.37p 87.37p 256
08/10/2012 87.00p 88.00p 86.91p 87.00p 79065
05/10/2012 88.75p 88.81p 86.64p 87.50p 29690
04/10/2012 88.00p 89.50p 87.33p 89.50p 31841
03/10/2012 87.60p 88.00p 87.02p 88.00p 58802
02/10/2012 87.75p 89.25p 87.75p 87.75p 36573
01/10/2012 86.00p 88.75p 86.00p 86.50p 123341
28/09/2012 88.75p 88.75p 86.00p 86.50p 84232
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

*Close Price adjusted for both dividends and splits