Marston's (MARS) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marston's

Date Open High Low Close* Volume
05/04/2017 134.50p 134.60p 131.90p 133.50p 1985448
04/04/2017 134.90p 134.90p 133.20p 133.20p 979041
03/04/2017 135.00p 135.00p 133.20p 133.90p 1458699
31/03/2017 134.80p 134.80p 133.20p 134.20p 1631476
30/03/2017 134.70p 135.07p 133.80p 134.30p 1431468
29/03/2017 135.80p 135.95p 133.80p 134.60p 1328195
28/03/2017 135.50p 135.70p 134.20p 135.40p 1550831
27/03/2017 133.90p 135.10p 132.80p 135.00p 936672
24/03/2017 135.40p 135.40p 133.30p 134.40p 1144363
23/03/2017 131.80p 135.10p 130.80p 135.10p 2346304
22/03/2017 133.70p 134.35p 130.80p 131.40p 2333794
21/03/2017 136.00p 136.04p 133.75p 134.10p 1359737
20/03/2017 134.80p 135.80p 134.09p 135.60p 1183561
17/03/2017 132.20p 134.50p 132.00p 134.50p 3031871
16/03/2017 134.00p 134.00p 131.40p 132.00p 2986250
15/03/2017 132.00p 132.20p 130.32p 131.90p 1797614
14/03/2017 134.00p 134.00p 131.50p 131.50p 1545798
13/03/2017 132.40p 133.86p 132.30p 133.30p 1165823
10/03/2017 134.00p 134.50p 132.92p 134.30p 1340205
09/03/2017 135.80p 135.80p 132.60p 134.30p 1858231
08/03/2017 136.60p 136.60p 132.70p 134.80p 1571579
07/03/2017 136.50p 138.00p 132.50p 134.00p 2835889
06/03/2017 134.10p 134.25p 132.10p 132.60p 1196624
03/03/2017 134.40p 134.83p 132.65p 133.90p 1483971
02/03/2017 135.70p 136.04p 132.90p 134.20p 2755629
01/03/2017 131.50p 136.00p 131.50p 134.90p 3793551
28/02/2017 131.50p 132.70p 130.42p 132.70p 2083036
27/02/2017 133.50p 133.50p 130.97p 131.40p 1243363
24/02/2017 133.40p 133.40p 130.60p 131.00p 1144341
23/02/2017 131.70p 131.70p 130.50p 130.70p 1638051
22/02/2017 131.90p 132.00p 131.00p 131.10p 2755923
21/02/2017 131.80p 132.60p 131.20p 131.60p 1842497
20/02/2017 133.30p 133.30p 131.30p 131.80p 1445061
17/02/2017 133.50p 133.50p 131.60p 132.40p 1405319
16/02/2017 131.20p 134.34p 131.20p 132.90p 885260
15/02/2017 132.30p 135.06p 132.10p 134.00p 2468814
14/02/2017 132.20p 134.48p 131.56p 133.30p 1828495
13/02/2017 133.10p 134.28p 131.87p 133.20p 1733283
10/02/2017 134.90p 135.10p 132.40p 133.90p 1510378
09/02/2017 134.10p 135.80p 134.10p 135.00p 1194782
08/02/2017 134.40p 135.50p 133.40p 134.90p 1537289
07/02/2017 133.00p 135.10p 132.90p 133.80p 1356715
06/02/2017 133.80p 133.90p 132.20p 132.20p 1031889
03/02/2017 133.00p 134.00p 132.24p 133.50p 1227407
02/02/2017 133.20p 133.59p 130.60p 131.90p 1443827
01/02/2017 133.10p 133.80p 131.80p 133.00p 2142868
31/01/2017 133.00p 135.59p 131.20p 131.70p 1950864
30/01/2017 132.40p 134.52p 130.90p 132.20p 1320056
27/01/2017 132.80p 133.16p 130.60p 132.50p 1645015
26/01/2017 133.00p 133.65p 131.10p 132.50p 1303329
25/01/2017 135.60p 135.92p 133.00p 133.70p 2085539
24/01/2017 136.90p 139.70p 133.96p 134.70p 4732902
23/01/2017 136.10p 137.93p 135.74p 137.20p 1629416
20/01/2017 137.20p 138.45p 135.80p 136.00p 1868962
19/01/2017 136.10p 137.40p 135.23p 137.20p 2078629
18/01/2017 132.80p 136.41p 132.80p 136.00p 2696238
17/01/2017 134.50p 134.70p 133.68p 134.10p 2151674
16/01/2017 134.60p 139.92p 134.20p 134.70p 2086453
13/01/2017 135.00p 136.60p 134.75p 136.60p 2500811
12/01/2017 135.40p 135.40p 133.40p 134.10p 1274949
11/01/2017 136.30p 136.39p 134.80p 135.50p 1261827
10/01/2017 135.90p 140.70p 135.30p 136.30p 1711556
09/01/2017 135.50p 140.30p 134.20p 135.90p 2256847
06/01/2017 136.00p 139.50p 133.90p 134.80p 5039808
05/01/2017 134.00p 135.50p 133.69p 135.20p 2090201
04/01/2017 134.00p 134.48p 132.80p 133.40p 3127431
03/01/2017 136.90p 137.40p 132.80p 133.10p 3006849
30/12/2016 134.60p 136.00p 133.76p 136.00p 435475
29/12/2016 135.00p 135.76p 134.25p 134.80p 1120589
28/12/2016 136.20p 136.20p 133.50p 134.60p 1630408
23/12/2016 134.10p 135.70p 134.10p 134.60p 551765
22/12/2016 135.30p 135.90p 132.80p 134.30p 1299768
21/12/2016 134.50p 135.00p 132.60p 132.70p 1644493
20/12/2016 134.10p 135.60p 132.70p 134.00p 1951885
19/12/2016 132.40p 135.60p 132.40p 134.30p 2635053
16/12/2016 135.30p 135.30p 133.20p 133.30p 2878747
15/12/2016 136.10p 137.08p 133.20p 133.20p 4420400
14/12/2016 138.10p 141.00p 138.00p 139.30p 5021304
13/12/2016 137.30p 138.91p 136.20p 138.50p 2700615
12/12/2016 134.90p 137.40p 134.90p 136.50p 5807409
09/12/2016 135.10p 136.40p 135.10p 135.90p 2148859
08/12/2016 134.20p 136.60p 133.30p 135.10p 2588571
07/12/2016 134.60p 136.60p 133.21p 136.00p 4021106
06/12/2016 132.30p 134.20p 132.30p 134.20p 1966711
05/12/2016 131.20p 133.40p 131.19p 133.00p 2503712
02/12/2016 132.90p 133.20p 131.30p 132.00p 2447758
01/12/2016 133.40p 134.50p 132.30p 133.70p 2206220
30/11/2016 134.20p 135.94p 133.30p 134.50p 3582649
29/11/2016 135.00p 135.90p 133.80p 135.60p 3013128
28/11/2016 132.40p 136.00p 131.50p 135.70p 4042149
25/11/2016 132.10p 134.70p 132.00p 132.70p 6832209
24/11/2016 137.50p 141.00p 131.90p 132.20p 7918180
23/11/2016 136.80p 137.40p 135.00p 136.00p 5232987
22/11/2016 135.80p 137.10p 135.10p 136.30p 3343298
21/11/2016 136.10p 137.47p 135.40p 136.00p 5754269
18/11/2016 135.40p 137.20p 135.40p 136.40p 4475739
17/11/2016 135.00p 136.50p 134.50p 135.50p 1671435
16/11/2016 136.60p 136.80p 134.50p 135.30p 2079793
15/11/2016 134.40p 137.04p 134.40p 136.10p 1693222
14/11/2016 134.70p 135.50p 133.80p 134.60p 2691716
11/11/2016 134.90p 135.10p 134.20p 134.30p 2059338
10/11/2016 133.90p 135.00p 133.60p 134.10p 3413691
09/11/2016 132.20p 134.10p 131.50p 133.50p 2191378
08/11/2016 134.00p 134.00p 132.80p 133.70p 1655347
07/11/2016 134.00p 134.90p 132.20p 133.50p 1560509
04/11/2016 134.30p 134.30p 131.40p 132.50p 1885569
03/11/2016 132.70p 137.40p 132.50p 134.10p 3195582
02/11/2016 133.60p 134.11p 132.40p 133.30p 1372154
01/11/2016 134.00p 134.20p 133.30p 133.50p 2988158
31/10/2016 134.10p 134.50p 133.50p 133.70p 2023938
28/10/2016 134.00p 134.60p 132.24p 134.00p 2653883
27/10/2016 133.40p 135.41p 133.00p 134.10p 2688557
26/10/2016 135.00p 135.38p 133.10p 133.70p 2259246
25/10/2016 137.60p 138.23p 134.40p 134.70p 2163685
24/10/2016 139.20p 139.20p 136.98p 137.20p 1140515
21/10/2016 139.10p 139.50p 137.10p 137.80p 1851796
20/10/2016 139.00p 139.40p 137.50p 138.40p 2616414
19/10/2016 139.30p 141.50p 137.40p 138.40p 2350091
18/10/2016 137.30p 141.50p 137.30p 139.60p 1264913
17/10/2016 141.00p 141.60p 137.00p 138.00p 1898433
14/10/2016 138.60p 142.26p 138.60p 140.30p 2564939
13/10/2016 139.90p 142.08p 138.20p 138.60p 1967219
12/10/2016 143.00p 144.70p 138.40p 139.20p 2134577
11/10/2016 139.50p 144.40p 139.50p 142.60p 1573881
10/10/2016 140.10p 141.38p 138.80p 140.20p 1390570
07/10/2016 143.70p 145.26p 140.80p 141.00p 1293048
06/10/2016 146.70p 146.70p 143.60p 144.50p 1237833
05/10/2016 148.90p 148.90p 144.70p 145.00p 1305283
04/10/2016 148.70p 151.20p 147.70p 147.70p 2814245
03/10/2016 145.60p 148.70p 145.28p 147.70p 1315627
30/09/2016 146.00p 146.80p 144.10p 146.60p 1584229
29/09/2016 147.00p 148.00p 145.50p 145.90p 1373444
28/09/2016 143.00p 146.10p 143.00p 145.80p 1287195
27/09/2016 145.20p 145.30p 141.90p 142.70p 1030847
26/09/2016 143.80p 146.36p 142.30p 142.80p 727655
23/09/2016 145.30p 146.10p 144.44p 145.20p 615727
22/09/2016 147.40p 147.40p 144.60p 144.90p 757964
21/09/2016 147.70p 148.00p 145.00p 145.10p 1196049
20/09/2016 145.50p 146.01p 144.30p 145.70p 4651474
19/09/2016 146.40p 147.50p 143.30p 145.00p 1092022
16/09/2016 144.90p 146.40p 143.50p 146.40p 1713396
15/09/2016 142.00p 144.30p 141.10p 143.60p 1068552
14/09/2016 146.40p 146.40p 142.10p 142.10p 1056796
13/09/2016 145.20p 146.81p 143.60p 145.20p 942335
12/09/2016 146.00p 147.60p 144.10p 145.20p 779164
09/09/2016 151.00p 152.64p 146.90p 147.50p 1288888
08/09/2016 149.00p 153.50p 148.90p 152.20p 1093304
07/09/2016 147.40p 150.50p 146.80p 149.60p 1277747
06/09/2016 149.40p 150.60p 146.80p 147.60p 668552
05/09/2016 148.20p 151.07p 147.00p 149.90p 955827
02/09/2016 148.60p 151.30p 146.10p 150.20p 1321893
01/09/2016 145.60p 150.40p 145.60p 147.60p 1212485
31/08/2016 143.30p 145.90p 143.20p 145.70p 1150203
30/08/2016 144.70p 145.87p 142.99p 143.70p 878063
26/08/2016 142.70p 146.11p 142.70p 145.30p 379846
25/08/2016 147.20p 147.20p 144.10p 144.50p 946315
24/08/2016 145.20p 148.80p 145.20p 146.90p 886921
23/08/2016 145.60p 147.40p 145.50p 145.90p 590183
22/08/2016 145.70p 148.00p 144.90p 145.20p 899921
19/08/2016 145.60p 147.90p 145.00p 146.10p 596824
18/08/2016 144.30p 146.39p 144.30p 145.90p 1124532
17/08/2016 145.70p 146.80p 144.30p 144.60p 817899
16/08/2016 144.80p 147.30p 144.13p 144.50p 1442964
15/08/2016 145.10p 146.30p 144.40p 145.70p 824452
12/08/2016 142.60p 147.00p 142.60p 145.10p 898588
11/08/2016 140.00p 142.60p 140.00p 142.40p 762575
10/08/2016 142.50p 143.06p 139.80p 140.20p 1234568
09/08/2016 141.80p 142.80p 140.90p 142.40p 799864
08/08/2016 140.30p 143.08p 140.30p 141.40p 805429
05/08/2016 138.90p 141.30p 138.80p 140.90p 838951
04/08/2016 136.70p 140.10p 136.10p 138.80p 1271527
03/08/2016 138.50p 140.40p 137.81p 138.60p 881015
02/08/2016 139.40p 140.60p 136.00p 138.50p 1422058
01/08/2016 142.20p 142.78p 139.00p 139.20p 1152762
29/07/2016 141.30p 142.50p 141.10p 142.10p 1136702
28/07/2016 141.90p 143.80p 141.50p 142.00p 1371241
27/07/2016 141.00p 143.39p 138.70p 142.80p 1640472
26/07/2016 139.50p 140.15p 137.60p 139.20p 1145586
25/07/2016 138.40p 139.50p 136.73p 139.50p 790200
22/07/2016 138.10p 140.20p 137.30p 137.80p 753584
21/07/2016 134.60p 139.00p 134.60p 138.30p 734032
20/07/2016 136.50p 138.80p 136.30p 137.50p 1545209
19/07/2016 135.00p 138.40p 134.70p 137.20p 831331
18/07/2016 133.10p 138.30p 133.10p 135.80p 880094
15/07/2016 136.90p 138.00p 133.50p 135.90p 798669
14/07/2016 137.80p 141.00p 135.80p 137.30p 1785975
13/07/2016 136.60p 139.40p 136.00p 137.40p 2466600
12/07/2016 133.70p 137.90p 133.48p 136.60p 1491069
11/07/2016 131.40p 135.40p 130.60p 133.90p 1374243
08/07/2016 129.40p 130.80p 128.00p 129.70p 2686228
07/07/2016 126.80p 131.50p 126.80p 130.00p 2874068
06/07/2016 130.20p 130.47p 127.91p 129.70p 1124580
05/07/2016 132.30p 133.30p 128.90p 131.00p 2570530
04/07/2016 140.00p 140.80p 133.30p 133.40p 1773133
01/07/2016 135.10p 138.30p 133.50p 137.10p 1675822
30/06/2016 135.60p 136.40p 133.60p 134.70p 2830417
29/06/2016 137.90p 138.92p 134.50p 135.80p 3089503
28/06/2016 133.50p 138.20p 132.40p 135.50p 2121412
27/06/2016 141.70p 143.30p 129.60p 130.00p 2949288
24/06/2016 136.00p 144.29p 133.40p 141.50p 4242698

*Close Price adjusted for both dividends and splits