Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/10/2011 85.00p 88.00p 85.00p 87.00p 300152
19/10/2011 83.00p 86.25p 83.00p 84.50p 186711
18/10/2011 87.00p 88.34p 83.25p 83.25p 320924
17/10/2011 90.00p 91.00p 87.00p 87.00p 148201
14/10/2011 91.50p 91.50p 89.75p 89.75p 47814
13/10/2011 92.75p 92.75p 89.02p 89.75p 124638
12/10/2011 94.25p 94.25p 91.00p 91.00p 175734
11/10/2011 93.75p 94.91p 91.50p 91.50p 24122
10/10/2011 97.00p 97.00p 91.00p 92.00p 43885
07/10/2011 91.00p 92.50p 90.75p 90.75p 62598
06/10/2011 92.00p 92.68p 91.25p 91.25p 210946
05/10/2011 95.00p 95.00p 91.50p 91.50p 45945
04/10/2011 95.75p 98.00p 92.00p 92.50p 82344
03/10/2011 99.75p 99.75p 97.00p 97.00p 104492
30/09/2011 99.75p 99.75p 98.25p 98.50p 38410
29/09/2011 98.00p 99.75p 96.25p 98.00p 58099
28/09/2011 99.00p 99.00p 97.08p 98.00p 28793
27/09/2011 99.75p 99.75p 97.25p 97.25p 40572
26/09/2011 100.75p 100.75p 97.25p 97.50p 47683
23/09/2011 100.00p 100.00p 97.00p 97.75p 34988
22/09/2011 99.25p 99.25p 96.00p 97.50p 44399
21/09/2011 98.25p 100.00p 98.25p 100.00p 9214
20/09/2011 100.25p 103.00p 99.25p 99.25p 280888
19/09/2011 100.00p 104.00p 98.55p 102.50p 92195
16/09/2011 103.75p 103.75p 103.75p 103.75p 96665
15/09/2011 96.50p 99.00p 96.50p 99.00p 107836
14/09/2011 98.00p 98.75p 96.03p 98.75p 124624
13/09/2011 96.00p 98.50p 96.00p 98.50p 131669
12/09/2011 96.00p 98.00p 96.00p 98.00p 63757
09/09/2011 96.75p 98.00p 96.50p 98.00p 187030
08/09/2011 98.50p 99.80p 97.50p 99.00p 82801
07/09/2011 95.75p 98.00p 94.35p 97.75p 72009
06/09/2011 95.25p 97.50p 95.00p 97.00p 182508
05/09/2011 97.50p 98.50p 96.00p 97.00p 156929
02/09/2011 99.00p 100.50p 96.60p 100.50p 57618
01/09/2011 98.75p 99.03p 97.91p 99.00p 173430
31/08/2011 96.50p 98.75p 95.75p 98.75p 504924
30/08/2011 99.75p 100.37p 96.25p 96.25p 267015
26/08/2011 98.00p 98.00p 96.24p 97.00p 118627
25/08/2011 96.50p 98.00p 95.45p 97.00p 49631
24/08/2011 96.59p 97.00p 96.59p 97.00p 9904
23/08/2011 97.50p 98.00p 96.00p 97.00p 118905
22/08/2011 97.75p 98.00p 96.00p 96.00p 164494
19/08/2011 98.75p 98.75p 96.50p 97.75p 1447134
18/08/2011 96.75p 102.75p 96.75p 102.75p 277951
17/08/2011 99.25p 101.00p 98.50p 101.00p 65951
16/08/2011 101.00p 102.50p 99.22p 102.50p 46169
15/08/2011 98.00p 99.75p 98.00p 99.75p 153447
12/08/2011 96.75p 97.00p 95.66p 96.00p 79055
11/08/2011 97.25p 98.00p 95.00p 96.75p 135230
10/08/2011 97.25p 100.00p 95.00p 96.00p 190906
09/08/2011 100.00p 100.25p 97.00p 97.00p 79030
08/08/2011 97.00p 102.00p 96.00p 102.00p 268034
05/08/2011 97.50p 100.00p 95.50p 98.75p 187128
04/08/2011 106.00p 106.00p 101.00p 101.00p 92845
03/08/2011 105.50p 108.32p 104.00p 104.00p 109040
02/08/2011 106.00p 109.00p 105.75p 109.00p 44405
01/08/2011 107.50p 109.05p 106.37p 109.00p 15048
29/07/2011 106.25p 109.00p 106.25p 109.00p 146279
28/07/2011 107.00p 109.00p 107.00p 109.00p 99096
27/07/2011 107.25p 109.00p 107.25p 109.00p 109319
26/07/2011 108.75p 110.00p 107.50p 109.75p 1133658
25/07/2011 107.00p 109.00p 105.53p 109.00p 47402
22/07/2011 107.50p 109.00p 104.50p 108.50p 674078
21/07/2011 110.00p 110.00p 109.00p 109.00p 36334
20/07/2011 110.00p 110.00p 109.00p 110.00p 145388
19/07/2011 109.00p 111.98p 109.00p 111.25p 107141
18/07/2011 108.00p 110.00p 108.00p 109.50p 124885
15/07/2011 108.50p 111.00p 108.00p 109.00p 47902
14/07/2011 108.50p 110.00p 108.00p 110.00p 17181
13/07/2011 110.75p 110.75p 108.24p 109.50p 35503
12/07/2011 109.50p 111.00p 108.00p 109.00p 16918
11/07/2011 109.50p 110.75p 109.00p 110.75p 136661
08/07/2011 113.00p 113.00p 109.00p 109.00p 96383
07/07/2011 109.75p 112.50p 109.75p 111.00p 92646
06/07/2011 111.00p 111.31p 109.00p 110.00p 295628
05/07/2011 109.50p 111.00p 109.50p 110.50p 766611
04/07/2011 106.00p 109.50p 105.00p 108.25p 340142
01/07/2011 107.25p 110.75p 107.00p 108.00p 128646
30/06/2011 107.75p 110.00p 107.00p 107.00p 49091
29/06/2011 108.50p 109.25p 107.50p 107.75p 33270
28/06/2011 108.00p 108.50p 107.25p 108.25p 197939
27/06/2011 108.25p 109.00p 108.00p 109.00p 62908
24/06/2011 108.00p 109.75p 107.25p 109.75p 49775
23/06/2011 108.00p 108.50p 107.50p 107.75p 74969
22/06/2011 109.75p 111.59p 107.50p 110.25p 192699
21/06/2011 110.00p 111.00p 109.00p 109.00p 583000
20/06/2011 109.00p 111.25p 109.00p 111.25p 338947
17/06/2011 109.00p 112.00p 109.00p 109.75p 385151
16/06/2011 111.00p 112.00p 109.75p 112.00p 96027
15/06/2011 111.75p 113.50p 111.00p 111.00p 154806
14/06/2011 111.50p 114.00p 111.25p 114.00p 47506
13/06/2011 112.50p 114.75p 112.50p 113.25p 278145
10/06/2011 112.25p 115.25p 112.25p 115.25p 35653
09/06/2011 114.00p 115.00p 112.50p 113.50p 62417
08/06/2011 116.00p 116.00p 112.50p 114.00p 97770
07/06/2011 114.00p 116.50p 114.00p 116.00p 64609
06/06/2011 116.00p 116.85p 115.50p 115.50p 620519
03/06/2011 115.50p 116.00p 114.50p 115.50p 64654
02/06/2011 116.00p 116.50p 114.00p 115.75p 315143
01/06/2011 114.00p 117.00p 114.00p 115.50p 335019
31/05/2011 114.25p 117.50p 114.25p 115.25p 1385049
27/05/2011 118.00p 120.00p 116.75p 117.00p 49239
26/05/2011 118.00p 120.25p 118.00p 119.25p 398762
25/05/2011 118.50p 119.00p 117.00p 117.00p 279197
24/05/2011 118.00p 120.00p 117.00p 118.50p 58380
23/05/2011 120.50p 120.50p 117.75p 119.50p 131871
20/05/2011 120.00p 121.25p 119.46p 120.00p 197828
19/05/2011 120.50p 120.83p 118.50p 119.00p 139169
18/05/2011 121.00p 122.70p 120.50p 121.00p 70128
17/05/2011 121.25p 121.75p 120.53p 121.50p 606850
16/05/2011 123.75p 123.75p 121.00p 121.25p 103998
13/05/2011 123.00p 123.75p 122.00p 123.75p 153623
12/05/2011 123.00p 125.00p 121.44p 124.00p 511954
11/05/2011 122.00p 123.50p 121.50p 123.50p 112835
10/05/2011 120.00p 122.00p 120.00p 121.75p 1110446
09/05/2011 120.50p 122.00p 120.00p 120.75p 142582
06/05/2011 122.00p 122.00p 120.00p 122.00p 163064
05/05/2011 120.00p 122.75p 120.00p 122.00p 96867
04/05/2011 122.00p 122.75p 121.00p 121.50p 110088
03/05/2011 120.00p 124.50p 120.00p 124.50p 126131
28/04/2011 120.00p 124.00p 118.50p 121.75p 1367594
27/04/2011 119.00p 120.00p 118.13p 120.00p 21175
26/04/2011 120.00p 120.00p 117.61p 119.00p 50383
21/04/2011 118.00p 119.25p 118.00p 119.00p 67110
20/04/2011 118.00p 120.00p 117.00p 117.00p 48612
19/04/2011 120.00p 120.76p 118.00p 118.25p 42715
18/04/2011 122.00p 123.00p 119.00p 120.00p 136299
15/04/2011 120.00p 122.00p 119.25p 120.50p 122210
14/04/2011 120.00p 120.00p 117.00p 119.75p 1090502
13/04/2011 117.00p 119.50p 116.65p 119.50p 54469
12/04/2011 117.00p 119.01p 116.75p 117.50p 318025
11/04/2011 115.75p 119.75p 115.00p 119.50p 1276275
08/04/2011 116.00p 116.25p 115.00p 115.25p 115949
07/04/2011 116.00p 118.00p 115.00p 115.50p 112744
06/04/2011 115.50p 118.75p 114.50p 118.00p 1250763
05/04/2011 115.00p 116.00p 114.50p 116.00p 119183
04/04/2011 114.00p 115.50p 114.00p 115.25p 111790
01/04/2011 113.75p 116.20p 113.75p 115.50p 347624
31/03/2011 114.00p 116.00p 114.00p 114.00p 195581
30/03/2011 117.75p 118.00p 115.02p 116.75p 111037
29/03/2011 115.00p 118.00p 114.25p 118.00p 116547
28/03/2011 118.00p 118.00p 115.00p 115.00p 100545
25/03/2011 118.00p 118.00p 115.00p 115.00p 117472
24/03/2011 116.75p 120.00p 113.30p 118.00p 218965
23/03/2011 116.75p 116.75p 113.61p 114.50p 165571
22/03/2011 116.75p 116.75p 113.00p 115.00p 83147
21/03/2011 113.00p 114.60p 113.00p 114.50p 83674
18/03/2011 113.50p 115.00p 113.50p 114.00p 190024
17/03/2011 110.75p 115.00p 110.75p 115.00p 334249
16/03/2011 113.50p 114.50p 111.75p 113.50p 260861
15/03/2011 111.50p 113.00p 111.00p 112.50p 364976
14/03/2011 113.50p 113.50p 112.00p 112.75p 127655
11/03/2011 113.25p 114.50p 112.50p 114.50p 110444
10/03/2011 117.00p 117.00p 114.56p 116.75p 54866
09/03/2011 114.25p 117.25p 113.75p 114.50p 27986
08/03/2011 115.00p 115.00p 113.75p 114.00p 31772
07/03/2011 117.50p 117.75p 115.31p 117.50p 49517
04/03/2011 118.00p 118.00p 115.61p 117.50p 339126
03/03/2011 116.00p 117.00p 115.50p 116.00p 433341
02/03/2011 116.50p 116.50p 114.00p 114.25p 72145
01/03/2011 117.00p 117.00p 113.30p 117.00p 406096
28/02/2011 114.68p 115.75p 114.68p 115.75p 39897
25/02/2011 114.25p 115.26p 115.00p 115.00p 82584
24/02/2011 113.50p 115.75p 113.00p 113.50p 102666
23/02/2011 116.00p 117.00p 113.50p 113.50p 745888
22/02/2011 114.25p 116.00p 113.17p 114.00p 166339
21/02/2011 114.50p 114.75p 114.00p 114.50p 136746
18/02/2011 114.75p 116.00p 113.75p 115.50p 72828
17/02/2011 113.00p 115.00p 113.00p 113.00p 68424
16/02/2011 114.00p 116.00p 113.25p 116.00p 31865
15/02/2011 114.75p 118.75p 114.00p 115.00p 599609
14/02/2011 115.67p 118.75p 115.46p 116.25p 49859
11/02/2011 115.25p 117.32p 115.25p 115.25p 30793
10/02/2011 118.00p 118.00p 115.00p 115.25p 94880
09/02/2011 119.75p 119.75p 115.00p 115.75p 28683
08/02/2011 115.00p 120.00p 115.00p 119.75p 87177
07/02/2011 114.00p 117.00p 114.00p 117.00p 212780
04/02/2011 113.50p 117.00p 113.50p 115.00p 30916
03/02/2011 114.00p 117.00p 114.00p 116.00p 268455
02/02/2011 115.25p 117.00p 114.00p 115.00p 70046
01/02/2011 116.50p 119.75p 116.35p 119.75p 163289
31/01/2011 115.75p 118.00p 113.00p 114.00p 166303
28/01/2011 119.00p 119.00p 116.00p 119.00p 329954
27/01/2011 116.00p 118.50p 115.41p 116.00p 304698
26/01/2011 115.50p 117.50p 115.00p 116.25p 146013
25/01/2011 116.00p 117.95p 116.00p 116.50p 11927
24/01/2011 119.50p 120.00p 117.25p 120.00p 593458
21/01/2011 116.75p 119.75p 115.00p 116.25p 18876
20/01/2011 117.50p 118.50p 115.50p 118.50p 34325
19/01/2011 118.00p 121.50p 117.50p 119.50p 113271
18/01/2011 118.00p 121.75p 116.63p 119.00p 2117968
17/01/2011 112.00p 117.25p 111.35p 116.25p 66206
14/01/2011 111.00p 113.78p 111.00p 113.75p 983218
13/01/2011 106.50p 112.00p 102.25p 111.00p 187214
12/01/2011 107.00p 108.75p 103.00p 105.00p 97201
11/01/2011 103.50p 111.00p 102.44p 109.00p 5389166
10/01/2011 100.75p 103.25p 100.55p 103.25p 208640
07/01/2011 98.50p 103.00p 97.91p 100.75p 331024
06/01/2011 104.00p 104.25p 100.50p 100.75p 103997

*Close Price adjusted for both dividends and splits