Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
11/07/2012 105.40p 106.30p 104.12p 105.80p 1059391
10/07/2012 104.00p 105.70p 103.43p 105.50p 1079126
09/07/2012 104.80p 105.00p 103.27p 104.20p 544329
06/07/2012 105.00p 105.00p 103.90p 104.80p 978345
05/07/2012 104.60p 105.00p 103.91p 105.00p 1203108
04/07/2012 104.30p 105.00p 103.56p 104.00p 1142825
03/07/2012 104.40p 104.40p 102.80p 104.00p 1219874
02/07/2012 104.20p 104.90p 103.30p 104.00p 1348857
29/06/2012 104.20p 104.30p 103.20p 103.90p 1697915
28/06/2012 104.00p 104.00p 102.30p 102.40p 845334
27/06/2012 103.20p 103.90p 102.56p 103.90p 931901
26/06/2012 101.20p 103.70p 101.20p 103.30p 2926176
25/06/2012 100.20p 101.50p 99.15p 101.50p 1356236
22/06/2012 99.75p 100.80p 99.45p 100.20p 2294035
21/06/2012 100.60p 100.80p 99.50p 100.00p 2273247
20/06/2012 100.00p 100.70p 99.00p 100.40p 2618210
19/06/2012 97.70p 100.00p 97.70p 99.70p 1965519
18/06/2012 98.35p 98.78p 97.40p 98.05p 1255952
15/06/2012 95.50p 99.14p 95.50p 97.90p 3814430
14/06/2012 94.95p 95.70p 94.30p 95.25p 793554
13/06/2012 94.70p 95.68p 94.25p 95.40p 1402210
12/06/2012 96.50p 96.50p 93.95p 94.70p 1314762
11/06/2012 99.00p 99.00p 96.05p 96.65p 622130
08/06/2012 97.05p 98.10p 96.85p 97.60p 1011219
07/06/2012 95.45p 97.31p 94.90p 97.25p 1742118
06/06/2012 96.30p 96.88p 94.60p 95.15p 1073489
01/06/2012 98.10p 98.99p 95.75p 95.75p 1375586
31/05/2012 98.85p 99.00p 97.65p 98.50p 2497802
30/05/2012 98.25p 99.00p 97.67p 98.50p 2460025
29/05/2012 99.05p 100.74p 98.80p 100.50p 3389350
28/05/2012 98.50p 99.95p 98.45p 98.75p 1059015
25/05/2012 98.85p 99.40p 98.00p 98.45p 2644213
24/05/2012 98.45p 99.30p 97.75p 98.60p 1506111
23/05/2012 97.95p 99.25p 97.40p 97.75p 1454891
22/05/2012 99.00p 99.30p 98.00p 98.80p 3168866
21/05/2012 98.90p 99.15p 97.85p 98.45p 1734394
18/05/2012 96.00p 99.80p 95.30p 98.30p 2988465
17/05/2012 100.00p 102.00p 96.65p 97.00p 2916396
16/05/2012 94.80p 95.90p 93.49p 94.40p 1092044
15/05/2012 97.95p 98.15p 94.75p 95.30p 911916
14/05/2012 97.55p 97.95p 96.25p 97.25p 664433
11/05/2012 97.15p 98.30p 96.80p 98.00p 1321478
10/05/2012 95.75p 97.45p 95.03p 97.40p 1654984
09/05/2012 96.50p 96.73p 94.32p 95.55p 1705495
08/05/2012 97.40p 98.45p 95.40p 95.40p 1865423
04/05/2012 97.60p 99.55p 97.20p 97.45p 1648640
03/05/2012 99.00p 99.00p 97.80p 98.00p 921527
02/05/2012 99.60p 99.60p 97.55p 98.60p 1044892
01/05/2012 97.00p 99.90p 96.50p 99.40p 1367028
30/04/2012 98.00p 98.03p 96.75p 97.55p 1481056
27/04/2012 96.65p 98.35p 96.40p 97.75p 1102632
26/04/2012 97.00p 97.50p 96.15p 96.80p 1101832
25/04/2012 98.00p 98.45p 97.05p 97.50p 722961
24/04/2012 96.35p 98.30p 96.35p 97.40p 2031741
23/04/2012 99.10p 99.10p 96.05p 96.45p 1428684
20/04/2012 98.10p 99.82p 97.88p 98.80p 1420886
19/04/2012 100.00p 100.11p 98.05p 98.40p 1242607
18/04/2012 99.50p 100.10p 98.60p 100.00p 1463066
17/04/2012 98.40p 99.47p 98.15p 99.15p 1110664
16/04/2012 98.50p 99.55p 97.75p 98.65p 1673770
13/04/2012 98.40p 99.30p 97.25p 98.25p 2106307
12/04/2012 99.35p 99.35p 96.80p 97.35p 1772413
11/04/2012 96.95p 99.10p 95.45p 98.40p 1568596
10/04/2012 96.80p 98.30p 96.25p 96.45p 1017516
05/04/2012 97.45p 98.45p 96.35p 97.50p 1493721
04/04/2012 100.00p 100.66p 97.10p 97.50p 1800463
03/04/2012 100.50p 100.50p 99.25p 100.10p 1712446
02/04/2012 98.50p 100.10p 97.25p 100.10p 2696909
30/03/2012 98.00p 99.00p 97.85p 98.10p 1083073
29/03/2012 98.00p 99.00p 97.40p 97.50p 1266208
28/03/2012 100.30p 100.30p 98.00p 98.15p 2665248
27/03/2012 100.80p 101.60p 99.30p 100.10p 1493942
26/03/2012 100.00p 101.10p 99.00p 100.30p 2173042
23/03/2012 99.30p 100.01p 98.50p 100.00p 1955692
22/03/2012 99.50p 99.50p 98.45p 99.05p 4427137
21/03/2012 99.50p 99.50p 97.90p 99.10p 3383752
20/03/2012 98.60p 99.19p 98.05p 98.30p 2109007
19/03/2012 99.20p 100.00p 98.53p 98.65p 1222261
16/03/2012 99.80p 100.00p 98.85p 99.55p 3125793
15/03/2012 100.80p 100.80p 99.60p 100.00p 2693916
14/03/2012 100.00p 101.90p 98.85p 99.70p 3554025
13/03/2012 98.70p 101.73p 97.93p 99.45p 3272864
12/03/2012 97.10p 98.70p 96.85p 97.80p 1064780
09/03/2012 97.55p 98.30p 96.88p 98.05p 1244363
08/03/2012 96.80p 97.75p 95.25p 97.60p 3980682
07/03/2012 93.95p 96.90p 93.95p 96.00p 1744378
06/03/2012 95.05p 95.90p 93.33p 94.25p 1517465
05/03/2012 97.50p 97.72p 95.50p 96.00p 1228382
02/03/2012 97.60p 98.75p 97.26p 97.50p 655324
01/03/2012 96.95p 98.25p 96.95p 98.15p 971729
29/02/2012 99.05p 99.60p 97.15p 97.90p 1997168
28/02/2012 97.85p 98.30p 96.15p 98.10p 2628535
27/02/2012 99.15p 99.15p 96.35p 97.80p 917279
24/02/2012 98.40p 99.60p 98.40p 98.95p 989407
23/02/2012 97.60p 99.25p 96.80p 98.00p 1645451
22/02/2012 98.10p 98.75p 97.00p 98.00p 1929276
21/02/2012 99.85p 99.90p 98.00p 98.35p 873148
20/02/2012 99.50p 100.18p 99.10p 99.75p 917780
17/02/2012 99.15p 100.51p 97.10p 98.85p 873888
16/02/2012 99.90p 100.32p 98.10p 99.05p 1271409
15/02/2012 100.40p 101.20p 99.80p 100.60p 1336622
14/02/2012 98.95p 101.90p 98.70p 100.20p 1538149
13/02/2012 98.70p 100.28p 98.21p 99.25p 1211596
10/02/2012 98.30p 99.65p 97.75p 98.45p 1961380
09/02/2012 98.20p 99.45p 98.20p 98.75p 1268197
08/02/2012 98.75p 99.35p 97.34p 98.20p 795372
07/02/2012 98.95p 98.95p 97.49p 98.25p 2038228
06/02/2012 98.75p 100.08p 97.34p 98.70p 1480733
03/02/2012 97.30p 99.50p 96.35p 98.55p 1651845
02/02/2012 98.35p 100.38p 97.20p 97.75p 1112399
01/02/2012 97.00p 98.55p 96.55p 98.25p 3164813
31/01/2012 96.50p 99.00p 95.35p 97.00p 1732212
30/01/2012 97.15p 97.95p 95.40p 96.50p 1172353
27/01/2012 97.30p 99.70p 97.30p 98.25p 3521834
26/01/2012 98.60p 99.05p 97.45p 99.00p 2295891
25/01/2012 96.10p 98.55p 96.10p 98.00p 3887062
24/01/2012 96.00p 97.13p 95.90p 96.10p 2974627
23/01/2012 95.00p 97.35p 93.90p 96.45p 3635068
20/01/2012 94.20p 95.15p 92.82p 94.60p 2065057
19/01/2012 95.45p 95.45p 93.40p 93.70p 3438821
18/01/2012 91.50p 94.05p 91.50p 93.60p 5006035
17/01/2012 91.50p 95.50p 91.00p 91.90p 3850930
16/01/2012 91.45p 92.25p 91.00p 91.20p 502906
13/01/2012 91.40p 92.23p 90.80p 91.45p 1126512
12/01/2012 91.45p 92.00p 91.18p 91.75p 859313
11/01/2012 90.55p 92.10p 90.44p 91.65p 1004975
10/01/2012 91.00p 91.40p 90.07p 90.90p 877770
09/01/2012 90.70p 92.60p 89.60p 90.55p 774746
06/01/2012 90.60p 92.90p 90.45p 90.80p 828311
05/01/2012 92.50p 92.50p 89.10p 90.15p 891080
04/01/2012 92.45p 94.55p 90.64p 92.05p 1242537
03/01/2012 93.60p 93.60p 91.00p 92.50p 2481316
30/12/2011 92.50p 93.65p 91.10p 91.75p 241760
29/12/2011 91.90p 92.80p 91.60p 92.65p 693956
28/12/2011 90.20p 92.15p 90.20p 92.15p 651270
23/12/2011 90.05p 91.00p 89.95p 90.50p 310586
22/12/2011 89.90p 90.95p 88.77p 89.85p 907286
21/12/2011 89.75p 90.25p 89.00p 89.85p 1339489
20/12/2011 88.40p 92.28p 87.40p 89.30p 1247792
19/12/2011 88.25p 89.90p 87.50p 88.50p 768763
16/12/2011 89.60p 93.13p 88.45p 89.05p 2174991
15/12/2011 88.30p 90.00p 87.30p 89.50p 1593810
14/12/2011 87.20p 90.55p 87.20p 88.45p 2793652
13/12/2011 92.25p 95.20p 92.20p 92.65p 1802464
12/12/2011 93.40p 95.31p 89.80p 92.45p 4678346
09/12/2011 94.50p 97.55p 94.50p 95.25p 1593667
08/12/2011 96.25p 98.10p 94.50p 95.30p 3414003
07/12/2011 95.95p 97.30p 94.05p 95.40p 1820861
06/12/2011 95.00p 97.60p 93.60p 94.40p 1751701
05/12/2011 95.75p 96.86p 93.75p 95.50p 1351380
02/12/2011 94.20p 96.28p 94.20p 95.25p 1463075
01/12/2011 98.95p 98.95p 94.45p 94.45p 2221598
30/11/2011 92.00p 100.00p 92.00p 95.80p 2400257
29/11/2011 91.45p 95.60p 91.45p 93.50p 1682485
28/11/2011 90.20p 93.90p 89.99p 91.95p 1678002
25/11/2011 87.85p 91.90p 87.85p 89.75p 3502572
24/11/2011 87.45p 89.00p 86.28p 88.10p 980937
23/11/2011 88.20p 90.65p 87.50p 87.50p 704437
22/11/2011 89.95p 91.05p 88.25p 89.00p 785669
21/11/2011 91.10p 91.83p 89.75p 90.00p 605680
18/11/2011 91.05p 93.90p 90.91p 91.95p 601661
17/11/2011 93.25p 94.10p 91.80p 92.05p 1301508
16/11/2011 92.00p 94.70p 91.98p 92.20p 589547
15/11/2011 92.85p 93.65p 92.15p 92.25p 645995
14/11/2011 93.70p 94.89p 92.61p 93.50p 276401
11/11/2011 91.70p 94.80p 91.70p 93.85p 336657
10/11/2011 90.75p 94.10p 90.20p 92.25p 645687
09/11/2011 93.65p 94.00p 92.25p 92.80p 431625
08/11/2011 92.90p 94.19p 92.90p 93.75p 431552
07/11/2011 92.40p 94.20p 91.25p 93.25p 878534
04/11/2011 93.60p 94.40p 93.20p 93.95p 564986
03/11/2011 92.55p 94.80p 91.70p 94.50p 735401
02/11/2011 94.00p 96.40p 92.05p 94.00p 1083300
01/11/2011 96.05p 98.10p 93.10p 94.05p 1519342
31/10/2011 98.45p 99.20p 96.06p 96.85p 1276095
28/10/2011 99.15p 100.00p 97.80p 99.50p 560274
27/10/2011 99.45p 99.70p 97.15p 99.30p 882314
26/10/2011 97.20p 98.25p 96.50p 97.45p 1383695
25/10/2011 98.00p 99.50p 95.86p 96.95p 934696
24/10/2011 96.60p 99.20p 96.60p 98.10p 708753
21/10/2011 95.90p 97.00p 95.30p 96.50p 1253402
20/10/2011 93.60p 96.67p 93.50p 95.90p 2714564
19/10/2011 92.80p 95.15p 92.80p 94.95p 467149
18/10/2011 94.50p 94.85p 92.45p 93.20p 598944
17/10/2011 95.50p 97.35p 94.30p 94.75p 588203
14/10/2011 94.45p 96.35p 93.80p 95.40p 450603
13/10/2011 93.90p 95.80p 92.70p 94.55p 816489
12/10/2011 93.00p 96.70p 93.00p 93.95p 563377

*Close Price adjusted for both dividends and splits