Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/09/2015 153.50p 153.60p 152.00p 152.40p 555819
08/09/2015 150.80p 152.93p 150.80p 152.20p 527902
07/09/2015 153.10p 153.59p 150.50p 151.10p 499338
04/09/2015 153.50p 153.50p 151.50p 152.00p 625281
03/09/2015 153.30p 154.44p 152.53p 153.40p 693848
02/09/2015 151.60p 153.20p 149.70p 152.60p 1416625
01/09/2015 150.60p 152.40p 149.80p 151.50p 1120075
28/08/2015 152.50p 152.96p 150.00p 151.80p 1199749
27/08/2015 152.00p 153.36p 152.00p 153.20p 801390
26/08/2015 150.10p 153.50p 149.90p 151.80p 2530350
25/08/2015 148.50p 153.39p 148.20p 152.80p 1611785
24/08/2015 150.40p 150.88p 144.50p 148.50p 2479918
21/08/2015 153.80p 154.60p 150.10p 150.40p 1018704
20/08/2015 157.30p 158.89p 153.70p 153.80p 808848
19/08/2015 157.20p 158.60p 156.60p 157.10p 665271
18/08/2015 157.80p 158.70p 156.30p 158.20p 797715
17/08/2015 159.80p 159.93p 156.70p 157.10p 557697
14/08/2015 158.90p 160.30p 158.30p 158.50p 804398
13/08/2015 157.60p 159.30p 156.40p 159.00p 1366879
12/08/2015 156.20p 156.60p 155.50p 156.30p 779103
11/08/2015 156.70p 156.70p 155.40p 156.20p 541007
10/08/2015 157.50p 157.50p 154.80p 155.90p 561074
07/08/2015 156.20p 157.50p 155.50p 156.50p 748374
06/08/2015 155.80p 156.38p 153.90p 155.90p 575898
05/08/2015 155.50p 157.00p 155.50p 156.20p 671711
04/08/2015 156.40p 156.90p 155.20p 156.10p 1030899
03/08/2015 155.60p 156.30p 155.00p 156.30p 1528971
31/07/2015 154.00p 156.40p 153.90p 156.10p 1068102
30/07/2015 155.70p 156.62p 153.40p 155.00p 1300500
29/07/2015 152.80p 154.80p 151.30p 154.60p 1456693
28/07/2015 153.00p 154.10p 152.50p 152.80p 1088613
27/07/2015 154.00p 155.76p 152.10p 152.10p 1785889
24/07/2015 154.70p 156.00p 153.50p 154.10p 1654903
23/07/2015 158.10p 158.79p 154.20p 154.20p 1189725
22/07/2015 157.50p 161.10p 155.60p 158.20p 2241002
21/07/2015 157.00p 157.55p 154.70p 155.10p 1880022
20/07/2015 157.40p 158.80p 156.34p 157.50p 975818
17/07/2015 158.20p 159.00p 157.10p 158.00p 997876
16/07/2015 158.20p 158.60p 156.80p 157.30p 1837028
15/07/2015 161.20p 161.84p 157.90p 157.90p 1751961
14/07/2015 160.50p 162.00p 160.50p 162.00p 1225668
13/07/2015 160.50p 161.95p 160.00p 161.00p 1355238
10/07/2015 158.10p 160.50p 157.00p 160.50p 2071617
09/07/2015 160.00p 160.10p 156.80p 156.90p 1225796
08/07/2015 160.00p 161.86p 159.30p 159.40p 1130092
07/07/2015 161.60p 162.60p 160.20p 160.40p 818982
06/07/2015 160.80p 162.90p 160.65p 162.30p 711907
03/07/2015 163.30p 164.10p 162.40p 162.60p 709993
02/07/2015 163.10p 166.00p 163.10p 164.90p 839964
01/07/2015 161.80p 164.64p 161.80p 164.20p 1177826
30/06/2015 162.00p 162.50p 160.20p 160.80p 1408060
29/06/2015 162.60p 166.05p 162.00p 163.60p 1444184
26/06/2015 166.90p 166.90p 164.60p 165.00p 986747
25/06/2015 165.70p 168.50p 165.50p 166.50p 1112023
24/06/2015 166.60p 167.28p 164.90p 166.80p 933328
23/06/2015 167.00p 167.00p 165.33p 166.00p 1246399
22/06/2015 162.30p 166.60p 162.30p 166.10p 808418
19/06/2015 162.90p 163.60p 162.10p 163.60p 1860878
18/06/2015 161.40p 163.70p 161.40p 163.70p 667880
17/06/2015 164.70p 164.80p 161.60p 162.20p 779757
16/06/2015 163.10p 164.50p 162.50p 163.80p 788339
15/06/2015 163.90p 165.50p 162.58p 164.30p 794633
12/06/2015 164.80p 166.15p 163.20p 164.50p 781805
11/06/2015 165.30p 166.80p 163.60p 166.20p 751392
10/06/2015 162.30p 165.40p 162.30p 164.50p 968174
09/06/2015 162.90p 164.87p 162.50p 162.90p 1013930
08/06/2015 164.80p 165.10p 163.10p 163.70p 635812
05/06/2015 164.80p 165.90p 163.00p 164.20p 973930
04/06/2015 166.30p 167.31p 165.60p 165.90p 1032008
03/06/2015 168.40p 170.30p 167.40p 167.40p 2142470
02/06/2015 169.60p 169.60p 166.10p 168.40p 1347520
01/06/2015 166.30p 168.45p 166.20p 167.20p 853943
29/05/2015 169.00p 171.00p 166.90p 166.90p 1145316
28/05/2015 170.00p 171.76p 168.70p 170.00p 2245970
27/05/2015 170.30p 173.35p 170.30p 172.30p 1919125
26/05/2015 171.50p 174.04p 170.50p 171.20p 1923716
22/05/2015 170.10p 174.40p 170.10p 173.50p 3022400
21/05/2015 170.00p 171.80p 169.20p 171.30p 1937526
20/05/2015 170.00p 170.40p 168.45p 170.40p 2222184
19/05/2015 169.90p 169.90p 167.40p 169.90p 1495374
18/05/2015 167.80p 169.50p 166.00p 168.60p 1304387
15/05/2015 164.50p 167.80p 163.30p 167.50p 1721920
14/05/2015 165.50p 165.50p 161.10p 164.00p 1404083
13/05/2015 163.40p 164.90p 162.70p 163.40p 1260893
12/05/2015 167.30p 167.84p 162.50p 163.00p 1875435
11/05/2015 169.60p 169.73p 167.61p 168.90p 1063105
08/05/2015 168.00p 174.30p 167.42p 168.90p 1931267
07/05/2015 169.00p 169.10p 164.90p 166.10p 1607681
06/05/2015 165.40p 171.00p 163.12p 169.20p 1535854
05/05/2015 160.00p 165.30p 158.80p 163.40p 1544025
01/05/2015 157.50p 160.10p 157.35p 159.20p 305936
30/04/2015 160.80p 160.80p 157.30p 158.30p 799423
29/04/2015 161.00p 161.10p 159.10p 159.90p 873118
28/04/2015 161.20p 161.40p 158.69p 160.60p 1180357
27/04/2015 160.50p 161.60p 158.90p 161.00p 1522911
24/04/2015 160.50p 161.41p 160.11p 161.20p 666374
23/04/2015 160.60p 160.60p 158.40p 159.80p 436093
22/04/2015 160.60p 161.33p 158.40p 159.40p 689928
21/04/2015 159.80p 161.40p 158.20p 160.70p 561905
20/04/2015 159.00p 160.87p 158.58p 158.90p 606294
17/04/2015 161.70p 161.70p 158.52p 158.60p 708545
16/04/2015 162.70p 162.80p 160.80p 161.00p 1347403
15/04/2015 161.30p 161.80p 159.66p 160.10p 673685
14/04/2015 162.70p 162.70p 160.00p 160.00p 880355
13/04/2015 162.00p 162.30p 160.80p 161.80p 708453
10/04/2015 160.60p 163.12p 160.60p 161.60p 1345564
09/04/2015 157.50p 162.80p 157.50p 161.80p 1350758
08/04/2015 161.00p 161.00p 159.05p 159.20p 4253746
07/04/2015 157.00p 160.90p 156.40p 160.60p 1509485
02/04/2015 158.90p 159.30p 155.50p 156.00p 1537305
01/04/2015 153.00p 159.80p 152.60p 158.30p 2431744
31/03/2015 150.00p 153.10p 150.00p 152.30p 1600480
30/03/2015 150.90p 152.90p 150.00p 151.40p 803235
27/03/2015 152.80p 153.40p 150.80p 150.90p 1218195
26/03/2015 152.00p 154.09p 151.70p 153.20p 1434298
25/03/2015 152.50p 154.40p 152.39p 153.50p 1476902
24/03/2015 150.70p 153.70p 149.55p 151.40p 932746
23/03/2015 151.40p 151.80p 149.40p 150.40p 590799
20/03/2015 151.80p 152.80p 149.93p 150.70p 1142794
19/03/2015 153.00p 153.00p 150.65p 151.80p 770106
18/03/2015 150.40p 153.00p 150.40p 151.10p 962766
17/03/2015 153.10p 154.00p 150.30p 150.60p 654509
16/03/2015 150.10p 153.30p 150.10p 152.00p 1293485
13/03/2015 149.50p 152.20p 148.00p 151.20p 1093333
12/03/2015 148.10p 149.17p 147.30p 148.90p 419997
11/03/2015 149.40p 152.05p 146.50p 148.00p 1265524
10/03/2015 150.80p 151.24p 147.97p 149.10p 1070936
09/03/2015 151.70p 153.00p 150.60p 151.00p 636534
06/03/2015 153.40p 154.80p 152.40p 153.00p 899567
05/03/2015 151.10p 153.00p 149.80p 152.90p 934553
04/03/2015 150.00p 150.40p 148.50p 150.40p 1164184
03/03/2015 152.70p 152.70p 149.50p 150.00p 5510724
02/03/2015 153.30p 153.70p 150.00p 151.00p 811414
27/02/2015 154.30p 154.62p 151.86p 152.80p 716480
26/02/2015 151.60p 153.90p 151.60p 153.90p 1150774
25/02/2015 153.00p 153.54p 151.43p 153.50p 1388205
24/02/2015 154.00p 154.96p 152.19p 153.80p 1458384
23/02/2015 150.00p 153.40p 149.39p 153.40p 2227463
20/02/2015 148.60p 149.30p 147.00p 149.30p 519047
19/02/2015 147.40p 148.90p 147.30p 147.80p 647343
18/02/2015 149.00p 149.90p 147.60p 148.30p 811397
17/02/2015 147.50p 149.00p 145.90p 148.80p 869103
16/02/2015 146.80p 147.80p 146.20p 147.10p 688914
13/02/2015 148.40p 149.70p 146.20p 146.60p 927075
12/02/2015 148.20p 149.84p 146.00p 149.40p 668236
11/02/2015 145.00p 148.20p 145.00p 147.60p 964088
10/02/2015 146.30p 147.86p 146.00p 147.50p 724646
09/02/2015 146.20p 147.80p 145.20p 146.30p 767773
06/02/2015 148.50p 149.25p 147.00p 147.60p 751720
05/02/2015 147.40p 148.50p 146.40p 147.70p 695325
04/02/2015 148.40p 148.44p 146.77p 147.20p 737523
03/02/2015 146.40p 148.65p 145.70p 148.00p 1107537
02/02/2015 147.30p 147.30p 144.10p 145.50p 794313
30/01/2015 147.00p 148.00p 146.00p 146.50p 662866
29/01/2015 145.20p 146.50p 143.23p 146.10p 1266567
28/01/2015 146.30p 146.30p 144.10p 145.20p 624260
27/01/2015 147.40p 150.22p 144.40p 145.20p 1569147
26/01/2015 148.00p 148.90p 145.90p 146.70p 807970
23/01/2015 148.00p 148.53p 145.73p 148.10p 1300853
22/01/2015 145.10p 147.60p 143.90p 147.30p 805834
21/01/2015 143.40p 145.10p 142.90p 144.70p 713635
20/01/2015 145.20p 145.20p 143.34p 143.90p 981389
19/01/2015 141.00p 146.00p 140.39p 145.40p 1553836
16/01/2015 140.00p 141.50p 139.00p 140.90p 831067
15/01/2015 140.60p 141.90p 137.60p 141.10p 2408049
14/01/2015 145.20p 145.81p 141.20p 142.40p 741725
13/01/2015 142.90p 147.30p 142.90p 145.10p 1187187
12/01/2015 141.80p 142.72p 141.10p 142.50p 768903
09/01/2015 141.70p 141.70p 140.10p 141.40p 814196
08/01/2015 140.00p 141.80p 139.30p 141.80p 807502
07/01/2015 138.50p 141.20p 138.50p 139.20p 919310
06/01/2015 140.10p 140.74p 138.71p 139.50p 1185071
05/01/2015 142.30p 142.70p 139.70p 140.30p 860264
02/01/2015 143.40p 143.70p 141.30p 141.70p 713765
31/12/2014 141.50p 144.00p 141.50p 143.60p 219907
30/12/2014 143.30p 143.30p 141.20p 142.20p 979092
29/12/2014 141.80p 144.43p 141.80p 142.70p 959490
24/12/2014 143.00p 143.65p 140.78p 143.50p 189487
23/12/2014 142.30p 142.70p 141.00p 142.70p 561452
22/12/2014 139.30p 141.30p 138.39p 141.00p 1116496
19/12/2014 140.80p 141.50p 136.70p 139.20p 2043627
18/12/2014 136.50p 144.88p 135.80p 140.20p 1921397
17/12/2014 140.90p 143.00p 137.10p 139.40p 3993077
16/12/2014 140.80p 143.11p 139.44p 142.10p 2327946
15/12/2014 142.20p 144.20p 140.90p 140.90p 1387691
12/12/2014 145.00p 145.50p 141.80p 143.00p 1691394
11/12/2014 145.30p 146.30p 144.20p 145.00p 1587786
10/12/2014 145.30p 147.20p 144.80p 145.50p 688188
09/12/2014 148.10p 148.24p 145.70p 145.70p 994160
08/12/2014 147.70p 149.00p 147.30p 148.50p 999434
05/12/2014 150.00p 151.70p 147.90p 148.70p 2493811
04/12/2014 147.30p 150.20p 147.30p 149.80p 1844013
03/12/2014 146.80p 149.30p 146.80p 148.50p 1161742
02/12/2014 144.00p 147.30p 143.49p 146.80p 1517699
01/12/2014 145.00p 145.00p 143.20p 143.30p 1208678
28/11/2014 146.20p 146.41p 144.70p 144.70p 1652865
27/11/2014 145.00p 146.80p 143.00p 146.20p 1434296
26/11/2014 143.00p 144.90p 142.30p 144.20p 1537167
25/11/2014 142.60p 143.70p 141.35p 142.80p 1478541
24/11/2014 142.00p 143.60p 141.70p 142.00p 810925

*Close Price adjusted for both dividends and splits