Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/08/2014 142.60p 147.00p 142.42p 146.50p 652675
13/08/2014 141.50p 142.50p 140.10p 142.50p 396552
12/08/2014 141.00p 143.00p 139.00p 142.50p 799521
11/08/2014 139.00p 141.00p 137.10p 140.10p 886646
08/08/2014 139.00p 140.60p 136.98p 138.50p 812979
07/08/2014 141.70p 141.70p 138.20p 138.20p 749354
06/08/2014 139.10p 141.10p 139.10p 141.10p 602093
05/08/2014 140.50p 141.84p 139.65p 140.40p 584868
04/08/2014 142.60p 143.39p 140.50p 140.50p 649754
01/08/2014 142.70p 144.50p 141.10p 142.70p 582408
31/07/2014 143.90p 144.00p 141.35p 143.60p 2117771
30/07/2014 144.00p 144.10p 141.80p 143.00p 554311
29/07/2014 141.10p 145.56p 141.10p 143.90p 653927
28/07/2014 143.40p 145.04p 141.95p 143.30p 531952
25/07/2014 144.20p 146.00p 143.20p 143.20p 740012
24/07/2014 142.10p 146.20p 142.10p 144.90p 1138471
23/07/2014 141.80p 144.50p 140.90p 144.20p 658578
22/07/2014 141.90p 142.37p 140.00p 141.60p 958490
21/07/2014 141.90p 142.30p 140.00p 142.30p 606937
18/07/2014 140.50p 141.80p 139.63p 141.00p 2198494
17/07/2014 140.00p 142.60p 139.60p 141.00p 1246887
16/07/2014 140.00p 143.30p 139.46p 140.00p 1099211
15/07/2014 140.50p 142.25p 139.40p 140.10p 765351
14/07/2014 140.60p 142.80p 139.37p 140.90p 823176
11/07/2014 141.10p 142.80p 140.30p 141.00p 618984
10/07/2014 142.90p 144.71p 139.60p 141.20p 771856
09/07/2014 144.50p 145.70p 141.89p 142.00p 3665242
08/07/2014 144.10p 146.87p 142.40p 144.00p 1892595
07/07/2014 146.50p 146.50p 144.16p 144.50p 613304
04/07/2014 144.60p 146.60p 144.30p 146.00p 482438
03/07/2014 147.00p 147.95p 144.60p 144.60p 892057
02/07/2014 146.10p 148.00p 146.10p 147.00p 569969
01/07/2014 144.10p 147.10p 144.10p 146.70p 645843
30/06/2014 144.60p 145.62p 143.60p 144.90p 827992
27/06/2014 143.10p 144.60p 142.00p 144.00p 851198
26/06/2014 140.90p 143.90p 140.90p 143.40p 1458100
25/06/2014 143.70p 144.22p 139.50p 141.00p 1276834
24/06/2014 145.70p 145.90p 141.67p 143.70p 1623791
23/06/2014 146.10p 147.60p 143.70p 144.30p 678808
20/06/2014 144.20p 148.40p 143.00p 146.90p 2240736
19/06/2014 144.50p 147.40p 143.50p 143.50p 1033607
18/06/2014 144.10p 146.10p 143.10p 145.10p 1407320
17/06/2014 144.40p 146.00p 142.70p 142.80p 1601737
16/06/2014 146.90p 147.60p 143.83p 144.60p 1056988
13/06/2014 150.20p 150.20p 146.00p 146.60p 1045291
12/06/2014 148.90p 150.87p 148.00p 149.60p 697239
11/06/2014 149.70p 150.30p 147.58p 148.40p 638607
10/06/2014 151.00p 151.28p 148.90p 149.40p 2269949
09/06/2014 150.60p 152.40p 150.50p 150.60p 673397
06/06/2014 149.50p 151.60p 149.38p 151.00p 1194692
05/06/2014 151.10p 151.80p 149.50p 149.50p 1252313
04/06/2014 151.80p 153.28p 149.20p 151.40p 1242509
03/06/2014 151.30p 152.40p 149.78p 150.80p 770998
02/06/2014 152.50p 152.50p 150.30p 150.80p 778723
30/05/2014 151.60p 152.58p 150.20p 151.00p 797637
29/05/2014 148.20p 151.95p 148.20p 150.50p 724757
28/05/2014 153.40p 155.00p 150.00p 151.10p 1198404
27/05/2014 154.10p 157.34p 152.20p 154.40p 1243949
23/05/2014 152.50p 155.00p 152.50p 154.80p 1178241
22/05/2014 151.90p 153.80p 151.59p 152.40p 1055632
21/05/2014 146.50p 152.80p 145.90p 152.20p 1705135
20/05/2014 148.20p 150.80p 146.20p 146.20p 1045927
19/05/2014 145.60p 148.85p 145.30p 147.00p 787907
16/05/2014 149.00p 152.23p 145.10p 146.80p 1071345
15/05/2014 153.00p 153.70p 147.00p 148.50p 1671758
14/05/2014 151.50p 151.50p 149.50p 150.00p 846920
13/05/2014 151.70p 152.10p 149.90p 150.70p 1061963
12/05/2014 151.90p 151.90p 149.90p 149.90p 1000628
09/05/2014 150.60p 151.31p 150.20p 151.30p 1221952
08/05/2014 150.60p 151.90p 150.10p 150.60p 1814035
07/05/2014 148.90p 151.20p 146.90p 150.20p 2238650
06/05/2014 147.70p 148.78p 146.30p 147.50p 457808
02/05/2014 149.60p 149.60p 146.86p 147.00p 594727
01/05/2014 149.00p 149.40p 146.80p 148.00p 793953
30/04/2014 147.40p 148.60p 145.50p 147.20p 1474143
29/04/2014 147.60p 148.70p 146.08p 148.10p 420840
28/04/2014 149.20p 150.00p 145.66p 147.00p 577917
25/04/2014 148.80p 149.50p 147.50p 147.80p 614674
24/04/2014 149.40p 150.80p 148.10p 148.70p 1314156
23/04/2014 150.20p 151.10p 148.90p 149.40p 919904
22/04/2014 150.40p 151.90p 147.92p 151.10p 277139
17/04/2014 149.30p 150.80p 148.70p 149.40p 379060
16/04/2014 145.30p 150.30p 142.90p 149.00p 779227
15/04/2014 145.10p 146.50p 143.50p 143.80p 467058
14/04/2014 149.20p 149.20p 143.90p 145.80p 928420
11/04/2014 149.00p 151.20p 145.97p 149.10p 745456
10/04/2014 151.80p 153.62p 150.30p 151.20p 484673
09/04/2014 154.40p 154.47p 151.90p 152.00p 674938
08/04/2014 151.40p 152.90p 148.60p 152.40p 880895
07/04/2014 151.00p 153.68p 149.45p 152.00p 809799
04/04/2014 149.30p 152.40p 149.30p 152.20p 1238510
03/04/2014 146.20p 150.40p 146.20p 149.30p 873397
02/04/2014 148.50p 149.90p 148.30p 148.70p 870709
01/04/2014 145.50p 149.70p 143.59p 148.40p 1181976
31/03/2014 144.00p 145.20p 143.20p 144.00p 890024
28/03/2014 144.10p 148.00p 142.60p 143.20p 678716
27/03/2014 143.00p 144.19p 142.50p 143.60p 541821
26/03/2014 143.00p 144.17p 141.11p 143.00p 785227
25/03/2014 142.80p 143.75p 141.90p 142.40p 584133
24/03/2014 143.90p 145.60p 142.20p 142.30p 736061
21/03/2014 144.90p 145.69p 143.00p 143.20p 1602692
20/03/2014 146.90p 147.80p 144.89p 145.00p 894648
19/03/2014 147.60p 149.58p 146.70p 146.70p 943300
18/03/2014 144.20p 147.34p 144.20p 147.00p 620015
17/03/2014 146.80p 148.44p 144.80p 146.50p 568839
14/03/2014 144.20p 147.40p 144.20p 146.40p 599175
13/03/2014 147.90p 149.20p 146.20p 146.20p 847127
12/03/2014 149.10p 150.00p 147.10p 147.10p 813196
11/03/2014 149.90p 149.90p 147.30p 149.10p 662838
10/03/2014 148.10p 149.40p 147.28p 148.00p 630684
07/03/2014 149.50p 150.00p 147.40p 147.40p 945344
06/03/2014 148.00p 150.00p 148.00p 149.00p 538743
05/03/2014 145.90p 149.60p 145.90p 148.50p 752151
04/03/2014 145.10p 147.78p 144.80p 147.30p 827620
03/03/2014 147.60p 149.50p 144.50p 144.80p 901126
28/02/2014 148.80p 149.87p 147.84p 149.50p 772962
27/02/2014 148.70p 149.80p 147.90p 148.50p 928055
26/02/2014 150.60p 150.60p 148.81p 149.60p 445275
25/02/2014 150.00p 150.80p 149.20p 150.00p 1250061
24/02/2014 149.50p 150.70p 149.28p 150.00p 1043775
21/02/2014 147.70p 150.40p 147.11p 150.30p 766967
20/02/2014 148.60p 149.52p 147.60p 149.30p 1137567
19/02/2014 149.10p 150.73p 149.00p 149.60p 1031369
18/02/2014 149.60p 151.00p 149.50p 150.00p 992197
17/02/2014 149.30p 151.00p 148.80p 150.40p 899894
14/02/2014 149.30p 150.70p 149.00p 149.80p 361629
13/02/2014 150.00p 150.10p 148.90p 149.70p 404727
12/02/2014 149.50p 151.31p 149.12p 150.10p 812411
11/02/2014 148.40p 151.50p 148.40p 150.00p 1739321
10/02/2014 146.10p 149.60p 146.10p 149.60p 956271
07/02/2014 146.10p 147.50p 143.80p 146.50p 845343
06/02/2014 146.50p 146.80p 144.80p 146.80p 975476
05/02/2014 145.10p 147.59p 145.06p 145.60p 668159
04/02/2014 147.70p 149.11p 145.50p 145.50p 789620
03/02/2014 148.80p 151.00p 148.50p 148.60p 823212
31/01/2014 150.50p 151.00p 148.50p 150.00p 1291961
30/01/2014 149.80p 152.30p 149.80p 149.90p 871679
29/01/2014 151.60p 152.83p 150.00p 150.30p 1459134
28/01/2014 148.10p 150.49p 147.72p 150.10p 729611
27/01/2014 148.50p 149.00p 145.72p 147.30p 787734
24/01/2014 149.70p 149.99p 147.60p 147.90p 1086538
23/01/2014 150.30p 152.50p 149.00p 149.70p 612468
22/01/2014 149.00p 151.90p 149.00p 150.00p 1133490
21/01/2014 153.50p 158.40p 150.10p 150.50p 2987108
20/01/2014 153.00p 154.68p 152.40p 153.20p 1078924
17/01/2014 154.10p 154.17p 152.24p 152.40p 424185
16/01/2014 156.00p 157.36p 153.60p 154.00p 1230943
15/01/2014 153.50p 156.32p 153.20p 155.50p 1010475
14/01/2014 153.50p 154.50p 150.49p 153.50p 1067396
13/01/2014 154.30p 155.50p 151.58p 154.00p 1027512
10/01/2014 149.00p 154.00p 148.08p 153.50p 1018562
09/01/2014 149.00p 154.31p 148.50p 149.20p 1762411
08/01/2014 147.90p 149.30p 145.20p 148.50p 899506
07/01/2014 144.20p 146.80p 143.50p 145.20p 716687
06/01/2014 143.00p 144.80p 142.36p 143.80p 508990
03/01/2014 141.90p 145.26p 141.90p 144.30p 566156
02/01/2014 144.40p 144.40p 141.61p 142.20p 1211753
31/12/2013 143.90p 144.88p 143.60p 143.60p 157470
30/12/2013 144.90p 145.00p 142.71p 144.20p 557574
27/12/2013 145.00p 148.85p 142.70p 144.00p 844116
24/12/2013 141.50p 144.10p 140.09p 144.10p 171866
23/12/2013 141.90p 143.00p 140.76p 142.20p 812958
20/12/2013 145.10p 146.18p 141.41p 142.20p 2477584
19/12/2013 143.30p 145.90p 143.30p 145.40p 735742
18/12/2013 144.10p 147.00p 142.00p 143.70p 778089
17/12/2013 145.40p 149.40p 145.40p 147.00p 1243794
16/12/2013 144.80p 147.80p 143.60p 146.20p 995652
13/12/2013 143.30p 145.96p 141.90p 144.40p 4144557
12/12/2013 142.40p 143.92p 141.72p 142.90p 1391143
11/12/2013 144.30p 146.30p 142.80p 143.00p 1070792
10/12/2013 144.80p 146.00p 143.80p 144.50p 778165
09/12/2013 146.00p 147.90p 144.36p 145.10p 1235927
06/12/2013 149.60p 149.70p 146.80p 147.10p 806425
05/12/2013 147.90p 149.10p 146.10p 149.00p 715940
04/12/2013 149.90p 150.55p 147.30p 148.40p 936827
03/12/2013 149.80p 150.57p 147.89p 150.10p 1537316
02/12/2013 149.90p 151.00p 147.93p 150.30p 975820
29/11/2013 146.10p 150.69p 143.70p 149.70p 3246165
28/11/2013 153.00p 160.45p 141.50p 143.70p 8944244
27/11/2013 151.80p 155.30p 151.70p 155.10p 1254242
26/11/2013 152.20p 153.18p 150.00p 151.90p 3547815
25/11/2013 151.50p 152.95p 148.60p 151.90p 577051
22/11/2013 149.80p 151.14p 148.60p 148.60p 330658
21/11/2013 149.50p 150.90p 147.62p 149.90p 2913123
20/11/2013 149.90p 150.50p 148.60p 150.10p 463558
19/11/2013 148.80p 150.00p 148.20p 150.00p 691338
18/11/2013 148.80p 149.20p 147.10p 149.00p 467105
15/11/2013 150.20p 150.20p 148.30p 148.50p 565489
14/11/2013 148.00p 151.30p 147.60p 148.90p 700255
13/11/2013 152.30p 153.00p 148.70p 149.40p 683370
12/11/2013 153.00p 153.50p 150.85p 152.20p 660810
11/11/2013 153.10p 155.00p 151.00p 152.80p 615411
08/11/2013 151.50p 152.90p 151.10p 152.50p 533817
07/11/2013 152.20p 153.60p 151.00p 152.10p 533667
06/11/2013 152.70p 153.27p 151.06p 151.80p 746059
05/11/2013 151.70p 152.23p 150.10p 151.90p 426191
04/11/2013 151.00p 153.00p 150.50p 152.00p 634030
01/11/2013 152.50p 152.50p 151.40p 151.50p 429880
31/10/2013 152.80p 153.80p 151.65p 152.00p 752296
30/10/2013 152.90p 154.30p 152.56p 153.40p 705099

*Close Price adjusted for both dividends and splits