Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/04/2013 141.10p 144.90p 140.60p 144.50p 940998
24/04/2013 139.00p 142.40p 138.88p 140.70p 791447
23/04/2013 137.00p 141.50p 135.93p 140.20p 1022093
22/04/2013 135.90p 137.00p 133.70p 136.40p 642715
19/04/2013 134.20p 136.20p 132.90p 136.00p 595747
18/04/2013 134.30p 135.36p 132.45p 133.50p 777928
17/04/2013 133.00p 136.72p 133.00p 134.50p 844256
16/04/2013 133.50p 134.50p 132.00p 132.40p 724003
15/04/2013 134.40p 135.50p 132.14p 134.50p 570081
12/04/2013 134.60p 135.50p 133.50p 134.60p 575391
11/04/2013 135.10p 135.40p 133.60p 134.10p 652295
10/04/2013 130.10p 135.30p 130.00p 135.10p 686803
09/04/2013 130.70p 132.74p 128.90p 130.90p 1052406
08/04/2013 133.80p 133.80p 130.50p 131.00p 1221527
05/04/2013 134.70p 134.70p 131.40p 131.40p 1889477
04/04/2013 140.00p 140.30p 132.90p 134.20p 1746299
03/04/2013 140.10p 142.10p 140.10p 140.30p 739393
02/04/2013 141.50p 144.40p 140.10p 141.50p 745336
28/03/2013 136.00p 142.60p 133.98p 141.50p 1181640
27/03/2013 140.50p 140.50p 136.40p 137.10p 1064471
26/03/2013 143.10p 143.80p 139.70p 139.80p 1264140
25/03/2013 140.00p 143.50p 140.00p 142.60p 966535
22/03/2013 141.70p 144.36p 140.50p 141.40p 857333
21/03/2013 141.50p 142.40p 139.50p 140.90p 529713
20/03/2013 142.00p 143.00p 141.20p 141.80p 410432
19/03/2013 141.80p 142.90p 140.81p 141.80p 757099
18/03/2013 140.20p 142.00p 139.50p 142.00p 478509
15/03/2013 142.40p 143.50p 141.00p 141.00p 1374848
14/03/2013 142.20p 142.30p 141.00p 142.00p 556357
13/03/2013 142.40p 142.44p 140.86p 141.60p 949640
12/03/2013 142.00p 143.65p 141.32p 142.40p 644601
11/03/2013 142.50p 143.02p 140.80p 142.20p 509589
08/03/2013 142.40p 143.05p 141.06p 142.40p 473787
07/03/2013 141.70p 142.00p 140.21p 141.70p 883319
06/03/2013 139.80p 141.34p 139.08p 140.90p 431013
05/03/2013 139.50p 140.64p 139.30p 140.20p 244248
04/03/2013 141.90p 142.80p 139.30p 139.90p 873589
01/03/2013 140.50p 142.70p 140.00p 142.60p 481758
28/02/2013 137.50p 141.00p 137.40p 140.40p 634282
27/02/2013 137.00p 138.22p 136.57p 137.70p 465693
26/02/2013 137.20p 138.50p 134.30p 136.60p 788398
25/02/2013 138.20p 138.96p 136.50p 137.50p 626414
22/02/2013 139.80p 140.52p 136.30p 138.40p 910482
21/02/2013 141.30p 142.10p 137.39p 139.50p 674519
20/02/2013 142.80p 143.50p 141.10p 142.10p 943920
19/02/2013 139.20p 143.01p 137.79p 143.00p 904806
18/02/2013 140.10p 140.58p 137.82p 138.70p 379892
15/02/2013 140.10p 140.41p 138.32p 139.60p 873913
14/02/2013 139.50p 140.46p 138.10p 139.70p 508048
13/02/2013 138.50p 140.21p 137.80p 140.20p 584029
12/02/2013 138.00p 139.50p 137.19p 139.30p 725540
11/02/2013 136.90p 138.56p 136.58p 138.00p 710479
08/02/2013 136.00p 137.21p 136.00p 137.00p 696302
07/02/2013 133.80p 137.70p 133.70p 136.00p 1420879
06/02/2013 133.70p 135.00p 132.80p 133.50p 429997
05/02/2013 132.90p 134.50p 132.00p 133.50p 925201
04/02/2013 133.90p 134.30p 132.20p 133.20p 897502
01/02/2013 131.10p 134.00p 131.10p 134.00p 828645
31/01/2013 132.60p 134.10p 132.10p 133.60p 964460
30/01/2013 134.40p 134.40p 132.10p 133.20p 748047
29/01/2013 133.30p 134.20p 132.04p 134.00p 698478
28/01/2013 133.80p 134.88p 132.80p 133.80p 659834
25/01/2013 132.90p 134.50p 132.00p 133.80p 579407
24/01/2013 131.00p 132.90p 130.50p 132.80p 822392
23/01/2013 133.70p 133.70p 129.74p 131.20p 750645
22/01/2013 132.00p 134.20p 131.00p 132.70p 1289791
21/01/2013 134.50p 134.83p 133.40p 134.20p 1337784
18/01/2013 131.50p 134.20p 130.83p 134.10p 1537878
17/01/2013 129.70p 131.00p 128.70p 130.80p 1514241
16/01/2013 127.50p 129.60p 127.30p 129.30p 2830030
15/01/2013 126.30p 128.15p 126.30p 127.40p 2022677
14/01/2013 124.90p 130.00p 124.72p 126.50p 4583615
11/01/2013 123.10p 125.90p 122.80p 125.00p 2534423
10/01/2013 123.40p 123.40p 121.90p 122.70p 1875685
09/01/2013 123.90p 123.90p 122.49p 122.70p 3801175
08/01/2013 123.00p 125.00p 122.40p 123.20p 2966886
07/01/2013 126.30p 127.04p 124.90p 125.00p 938465
04/01/2013 125.00p 126.80p 124.90p 125.80p 772535
03/01/2013 124.50p 125.90p 123.73p 125.30p 933138
02/01/2013 124.50p 125.30p 123.60p 124.00p 1174261
31/12/2012 120.80p 122.79p 119.39p 122.50p 448580
28/12/2012 120.10p 121.30p 119.50p 120.40p 265047
27/12/2012 121.20p 121.50p 119.50p 120.20p 748735
24/12/2012 123.80p 125.00p 121.90p 122.00p 240170
21/12/2012 123.00p 123.40p 120.99p 123.40p 1619291
20/12/2012 122.50p 122.90p 121.90p 122.90p 1094804
19/12/2012 122.60p 123.40p 121.20p 122.20p 773124
18/12/2012 122.90p 123.60p 122.20p 122.70p 1101184
17/12/2012 119.60p 124.00p 119.60p 123.30p 745627
14/12/2012 121.90p 122.00p 119.60p 120.30p 750880
13/12/2012 117.10p 121.50p 117.10p 120.90p 1530041
12/12/2012 122.30p 122.30p 118.70p 118.80p 1465899
11/12/2012 125.00p 126.60p 124.60p 125.00p 896248
10/12/2012 122.30p 125.30p 122.30p 125.00p 979002
07/12/2012 123.80p 124.14p 121.90p 123.10p 875547
06/12/2012 124.00p 125.00p 123.50p 123.50p 711697
05/12/2012 124.60p 126.30p 124.30p 124.70p 1002385
04/12/2012 125.50p 125.84p 124.30p 125.30p 1016949
03/12/2012 124.30p 127.00p 124.30p 125.80p 778292
30/11/2012 127.00p 127.00p 125.00p 125.20p 1260451
29/11/2012 125.30p 126.48p 123.50p 125.20p 1745853
28/11/2012 122.30p 124.31p 121.50p 124.30p 1057590
27/11/2012 124.80p 124.80p 120.80p 122.10p 877139
26/11/2012 123.50p 125.00p 122.81p 124.30p 840926
23/11/2012 124.00p 124.00p 122.40p 123.30p 639091
22/11/2012 123.30p 123.70p 122.70p 123.30p 571866
21/11/2012 123.90p 124.40p 122.80p 123.60p 869456
20/11/2012 121.90p 125.00p 121.66p 124.70p 676947
19/11/2012 119.90p 122.40p 119.20p 122.40p 755454
16/11/2012 120.00p 120.50p 119.30p 119.70p 652987
15/11/2012 121.40p 121.90p 118.93p 120.40p 1485709
14/11/2012 122.60p 123.40p 119.95p 122.30p 1233696
13/11/2012 123.30p 124.09p 122.50p 123.00p 1386960
12/11/2012 123.60p 125.80p 123.53p 124.00p 1015799
09/11/2012 123.90p 125.71p 123.00p 123.40p 858880
08/11/2012 124.40p 125.70p 124.30p 125.10p 502973
07/11/2012 124.60p 126.30p 124.20p 124.30p 462684
06/11/2012 124.30p 125.38p 123.60p 124.00p 768562
05/11/2012 126.10p 127.20p 123.80p 124.50p 1194965
02/11/2012 125.90p 127.70p 125.90p 127.70p 1143291
01/11/2012 122.80p 127.00p 122.80p 126.00p 1080526
31/10/2012 123.30p 124.10p 122.30p 122.60p 1223592
30/10/2012 124.30p 125.40p 123.00p 124.00p 2125124
29/10/2012 123.30p 124.71p 123.30p 124.70p 1205021
26/10/2012 125.10p 125.80p 122.90p 123.90p 1740260
25/10/2012 121.80p 127.28p 121.80p 125.60p 1684070
24/10/2012 121.30p 124.25p 121.10p 122.10p 1514555
23/10/2012 122.10p 122.20p 120.50p 121.00p 843671
22/10/2012 121.90p 122.90p 121.30p 122.00p 985067
19/10/2012 121.10p 123.00p 121.10p 122.20p 851217
18/10/2012 120.60p 122.14p 120.60p 121.60p 1056195
17/10/2012 120.40p 121.60p 120.20p 121.20p 911457
16/10/2012 117.70p 121.00p 116.40p 120.60p 1187573
15/10/2012 117.40p 118.00p 116.40p 117.70p 969351
12/10/2012 117.60p 118.80p 117.58p 117.70p 491168
11/10/2012 117.30p 119.10p 117.20p 117.90p 583766
10/10/2012 117.60p 119.20p 116.80p 117.70p 675682
09/10/2012 119.10p 119.60p 118.00p 118.20p 1148648
08/10/2012 119.00p 120.00p 118.40p 119.40p 1029529
05/10/2012 117.30p 120.00p 116.80p 119.80p 1594175
04/10/2012 115.80p 117.95p 115.80p 117.60p 1223964
03/10/2012 115.00p 116.31p 113.00p 116.00p 2444507
02/10/2012 115.80p 117.13p 115.00p 115.10p 732812
01/10/2012 113.80p 116.60p 113.53p 116.40p 870562
28/09/2012 114.80p 116.50p 113.83p 114.20p 901795
27/09/2012 115.00p 115.20p 112.70p 114.80p 1123205
26/09/2012 115.60p 115.60p 113.50p 114.40p 773386
25/09/2012 115.20p 116.50p 115.20p 115.30p 1573330
24/09/2012 115.70p 116.55p 115.10p 115.50p 634237
21/09/2012 114.90p 115.91p 114.40p 115.90p 1269450
20/09/2012 114.50p 115.11p 113.63p 115.10p 969443
19/09/2012 114.60p 115.70p 113.90p 115.30p 788720
18/09/2012 114.50p 115.70p 113.70p 114.60p 1006754
17/09/2012 115.00p 115.50p 113.80p 115.20p 1168803
14/09/2012 113.70p 115.80p 113.19p 115.10p 1032204
13/09/2012 112.30p 113.61p 111.40p 113.60p 567707
12/09/2012 113.10p 113.80p 112.00p 113.00p 1124963
11/09/2012 113.50p 114.14p 112.17p 113.40p 836162
10/09/2012 114.10p 114.50p 113.38p 114.40p 1788276
07/09/2012 113.50p 116.24p 111.85p 115.50p 1849705
06/09/2012 112.10p 113.95p 112.10p 113.60p 923499
05/09/2012 112.30p 113.12p 111.70p 112.50p 985493
04/09/2012 112.10p 113.93p 111.04p 112.70p 787888
03/09/2012 110.70p 113.01p 110.70p 113.00p 377558
31/08/2012 110.00p 111.90p 110.00p 111.20p 839655
30/08/2012 109.70p 110.99p 109.50p 110.40p 727515
29/08/2012 110.60p 111.06p 109.90p 110.00p 1173609
28/08/2012 110.90p 112.78p 110.20p 110.70p 629188
24/08/2012 107.50p 112.00p 107.50p 111.70p 845447
23/08/2012 111.30p 111.30p 109.60p 109.90p 694777
22/08/2012 111.00p 112.60p 109.60p 110.50p 693768
21/08/2012 111.80p 112.00p 110.40p 111.50p 425019
20/08/2012 111.00p 113.00p 110.60p 111.20p 690874
17/08/2012 111.40p 113.32p 111.40p 111.80p 939523
16/08/2012 111.90p 112.60p 111.30p 111.30p 1260703
15/08/2012 111.90p 112.30p 111.40p 112.20p 780026
14/08/2012 111.50p 112.40p 110.90p 111.80p 2111722
13/08/2012 111.80p 113.00p 110.70p 111.70p 703842
10/08/2012 110.70p 112.20p 110.30p 112.20p 910025
09/08/2012 110.30p 111.28p 109.60p 110.70p 1321198
08/08/2012 112.00p 112.60p 108.90p 109.70p 1471638
07/08/2012 111.20p 112.50p 111.13p 112.50p 1010618
06/08/2012 111.90p 112.00p 110.30p 111.20p 804565
03/08/2012 110.50p 111.90p 109.40p 111.60p 773767
02/08/2012 110.30p 111.50p 108.15p 110.00p 1099581
01/08/2012 111.40p 111.40p 108.20p 110.00p 976079
31/07/2012 112.00p 112.01p 109.60p 111.30p 994151
30/07/2012 112.80p 112.80p 110.98p 111.90p 789534
27/07/2012 110.90p 112.20p 108.40p 112.10p 1857335
26/07/2012 109.20p 110.60p 109.00p 110.00p 2454951
25/07/2012 107.60p 111.00p 106.50p 109.80p 1457403
24/07/2012 106.80p 108.20p 106.80p 108.00p 913906
23/07/2012 109.80p 109.80p 106.10p 107.20p 912306
20/07/2012 109.30p 110.10p 107.50p 108.50p 914714
19/07/2012 108.50p 109.40p 107.80p 109.30p 679140
18/07/2012 107.90p 108.80p 106.80p 107.80p 1225861
17/07/2012 106.60p 108.50p 105.20p 108.20p 2216077
16/07/2012 106.00p 107.00p 105.90p 106.10p 1289745
13/07/2012 104.90p 106.51p 104.90p 106.50p 676320
12/07/2012 105.00p 106.70p 104.40p 105.10p 875822

*Close Price adjusted for both dividends and splits