Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
29/10/2013 151.20p 154.00p 151.20p 153.10p 481024
28/10/2013 155.20p 155.90p 151.29p 151.80p 696028
25/10/2013 153.50p 155.50p 152.50p 155.00p 942735
24/10/2013 155.30p 155.42p 153.00p 153.80p 812909
23/10/2013 154.80p 155.60p 151.30p 154.80p 1501482
22/10/2013 153.30p 154.50p 152.10p 154.10p 708112
21/10/2013 151.60p 154.10p 151.20p 153.20p 848182
18/10/2013 148.80p 151.20p 148.30p 151.20p 687045
17/10/2013 148.20p 150.19p 147.30p 148.30p 1398749
16/10/2013 148.00p 149.46p 146.30p 148.50p 1272501
15/10/2013 149.10p 149.69p 147.70p 148.00p 733857
14/10/2013 146.80p 150.00p 146.52p 148.30p 1430578
11/10/2013 143.20p 147.20p 142.80p 146.70p 1214998
10/10/2013 144.80p 145.66p 142.80p 143.00p 1372819
09/10/2013 144.30p 146.96p 141.00p 144.50p 1954561
08/10/2013 142.80p 143.60p 140.10p 141.00p 954799
07/10/2013 144.60p 145.50p 141.70p 141.70p 712855
04/10/2013 145.00p 146.00p 144.60p 145.40p 672197
03/10/2013 145.50p 146.60p 144.60p 144.60p 877724
02/10/2013 148.40p 148.40p 145.10p 145.60p 1072101
01/10/2013 150.70p 151.24p 147.10p 148.10p 1001803
30/09/2013 147.40p 151.00p 146.86p 151.00p 2013331
27/09/2013 151.80p 151.80p 146.92p 148.20p 1379359
26/09/2013 152.30p 152.64p 150.40p 150.50p 1326482
25/09/2013 152.80p 152.80p 150.20p 151.60p 1622627
24/09/2013 150.00p 152.60p 149.90p 152.40p 1096290
23/09/2013 152.40p 153.40p 149.70p 149.90p 474723
20/09/2013 152.80p 154.90p 152.40p 152.40p 1019554
19/09/2013 157.70p 158.25p 153.27p 153.30p 801694
18/09/2013 159.20p 159.90p 155.00p 155.90p 532792
17/09/2013 162.00p 163.20p 159.30p 159.30p 1201039
16/09/2013 164.50p 165.10p 162.00p 162.60p 913422
13/09/2013 163.50p 163.50p 162.24p 163.00p 500286
12/09/2013 162.00p 165.04p 162.00p 163.50p 919286
11/09/2013 165.40p 166.00p 163.88p 165.50p 705086
10/09/2013 162.80p 165.14p 161.60p 165.10p 1136844
09/09/2013 161.50p 161.60p 160.49p 161.60p 420058
06/09/2013 159.90p 161.40p 158.70p 161.10p 440178
05/09/2013 160.10p 160.70p 159.50p 160.60p 725653
04/09/2013 158.90p 159.90p 157.60p 159.90p 668880
03/09/2013 159.30p 159.49p 157.80p 159.00p 914255
02/09/2013 155.80p 159.05p 154.94p 157.80p 1122954
30/08/2013 159.10p 159.10p 155.90p 156.10p 763453
29/08/2013 154.30p 159.10p 154.30p 159.10p 776494
28/08/2013 155.00p 157.20p 153.40p 154.20p 570847
27/08/2013 157.50p 158.30p 156.30p 157.20p 774633
23/08/2013 157.10p 158.57p 155.81p 158.30p 541141
22/08/2013 154.00p 157.20p 154.00p 156.50p 1112870
21/08/2013 155.70p 156.10p 154.63p 155.20p 644466
20/08/2013 153.00p 155.30p 152.90p 155.00p 706615
19/08/2013 154.30p 154.30p 152.10p 154.20p 743969
16/08/2013 153.10p 154.10p 151.64p 152.20p 724132
15/08/2013 158.00p 158.30p 152.80p 152.80p 1164975
14/08/2013 157.00p 157.80p 156.60p 156.60p 808272
13/08/2013 156.20p 157.90p 155.50p 157.20p 2176711
12/08/2013 156.00p 158.10p 155.20p 155.50p 889332
09/08/2013 156.50p 156.90p 155.50p 155.50p 478835
08/08/2013 156.70p 157.30p 155.30p 155.50p 762436
07/08/2013 156.00p 157.70p 155.10p 156.70p 2524939
06/08/2013 155.00p 156.90p 154.50p 155.60p 1419225
05/08/2013 156.70p 157.50p 154.60p 155.40p 767963
02/08/2013 156.40p 156.81p 154.40p 155.70p 722058
01/08/2013 155.60p 156.90p 155.00p 155.80p 984758
31/07/2013 155.30p 156.65p 154.90p 155.40p 874783
30/07/2013 155.30p 156.80p 154.70p 154.90p 1172948
29/07/2013 156.00p 158.70p 154.30p 154.50p 1211245
26/07/2013 160.50p 161.90p 157.40p 157.50p 2060776
25/07/2013 162.50p 164.50p 156.28p 160.50p 2605096
24/07/2013 159.50p 164.90p 159.00p 164.50p 1581117
23/07/2013 158.70p 159.40p 157.80p 159.00p 1069551
22/07/2013 154.00p 158.30p 153.80p 158.30p 1651907
19/07/2013 151.60p 153.80p 150.18p 153.80p 1057882
18/07/2013 150.50p 152.00p 150.10p 151.30p 996628
17/07/2013 151.50p 152.00p 150.00p 150.80p 613329
16/07/2013 154.00p 154.00p 150.60p 150.60p 675577
15/07/2013 152.50p 154.90p 151.80p 152.50p 1703521
12/07/2013 152.30p 153.30p 150.60p 152.10p 875358
11/07/2013 153.00p 154.30p 151.70p 152.20p 1011592
10/07/2013 151.60p 152.40p 151.08p 152.30p 659762
09/07/2013 149.10p 151.80p 148.83p 151.50p 1395403
08/07/2013 145.30p 149.90p 145.30p 149.10p 911504
05/07/2013 147.30p 148.90p 145.50p 146.20p 743189
04/07/2013 143.50p 147.30p 143.30p 146.80p 887642
03/07/2013 141.00p 143.00p 140.60p 142.80p 531978
02/07/2013 142.20p 143.60p 140.10p 142.50p 774261
01/07/2013 140.50p 142.20p 139.70p 142.00p 947737
28/06/2013 140.30p 141.00p 139.00p 140.50p 1017992
27/06/2013 139.40p 140.84p 139.31p 140.50p 1605266
26/06/2013 138.50p 141.13p 138.00p 139.20p 598568
25/06/2013 136.90p 138.50p 135.60p 138.50p 2417917
24/06/2013 140.80p 142.10p 136.40p 136.50p 765870
21/06/2013 147.10p 147.75p 141.00p 141.00p 2035521
20/06/2013 144.90p 147.36p 144.90p 146.60p 1618130
19/06/2013 146.30p 148.00p 146.20p 146.60p 796377
18/06/2013 145.60p 147.60p 144.90p 146.50p 664942
17/06/2013 145.50p 147.80p 144.90p 146.20p 836968
14/06/2013 142.60p 146.40p 141.40p 145.00p 868058
13/06/2013 142.70p 143.80p 140.50p 141.40p 986363
12/06/2013 140.40p 144.00p 140.40p 143.80p 831813
11/06/2013 142.60p 143.60p 139.28p 141.50p 842039
10/06/2013 143.40p 144.60p 141.50p 142.50p 541880
07/06/2013 138.80p 143.40p 138.50p 142.10p 593871
06/06/2013 140.90p 142.90p 139.10p 139.10p 1029505
05/06/2013 141.50p 143.80p 140.00p 140.00p 617757
04/06/2013 142.80p 145.00p 142.00p 143.80p 558809
03/06/2013 143.00p 144.40p 141.40p 142.00p 707572
31/05/2013 144.10p 145.19p 141.75p 143.00p 1292338
30/05/2013 145.90p 146.10p 143.46p 145.10p 1398459
29/05/2013 150.00p 152.60p 143.40p 143.60p 1057873
28/05/2013 151.10p 153.10p 149.40p 152.60p 564811
24/05/2013 153.00p 153.60p 148.30p 149.40p 813625
23/05/2013 152.70p 152.80p 150.32p 152.50p 941292
22/05/2013 154.30p 154.89p 152.00p 153.20p 964240
21/05/2013 151.40p 155.00p 151.40p 154.70p 1207655
20/05/2013 154.30p 154.50p 149.80p 153.00p 1245543
17/05/2013 147.20p 154.59p 146.40p 153.80p 3647797
16/05/2013 150.80p 152.00p 146.60p 146.90p 1288465
15/05/2013 149.00p 152.40p 149.00p 152.40p 616691

*Close Price adjusted for both dividends and splits