Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits