Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/10/2011 93.80p 95.50p 92.68p 93.85p 348003
10/10/2011 93.20p 94.95p 91.83p 93.80p 542008
07/10/2011 90.90p 92.74p 90.01p 92.00p 712256
06/10/2011 85.40p 91.30p 84.62p 90.55p 2369684
05/10/2011 90.50p 91.68p 83.20p 84.60p 4052507
04/10/2011 91.30p 92.10p 89.35p 89.75p 711194
03/10/2011 91.20p 92.50p 90.00p 92.50p 866540
30/09/2011 92.40p 93.30p 91.25p 93.00p 623056
29/09/2011 92.20p 93.40p 91.55p 92.95p 532513
28/09/2011 93.20p 94.45p 91.02p 93.00p 1107935
27/09/2011 95.15p 95.60p 93.00p 93.35p 560219
26/09/2011 92.65p 94.50p 92.65p 94.50p 628478
23/09/2011 94.15p 94.95p 91.53p 94.60p 713641
22/09/2011 94.00p 94.90p 92.08p 93.90p 653492
21/09/2011 97.10p 98.35p 94.50p 95.80p 798367
20/09/2011 95.45p 98.00p 94.85p 96.90p 387407
19/09/2011 96.30p 96.90p 94.60p 96.10p 533475
16/09/2011 97.30p 98.55p 95.58p 97.75p 779085
15/09/2011 95.30p 98.50p 93.90p 97.05p 660025
14/09/2011 93.80p 95.50p 93.05p 94.30p 967519
13/09/2011 91.00p 93.85p 90.10p 93.55p 1795412
12/09/2011 92.80p 93.44p 91.00p 91.35p 487002
09/09/2011 95.60p 98.05p 92.90p 92.90p 707998
08/09/2011 94.40p 98.65p 94.40p 96.65p 896624
07/09/2011 93.70p 95.10p 91.05p 94.70p 1010167
06/09/2011 92.20p 93.05p 90.35p 92.00p 1055436
05/09/2011 95.00p 95.00p 91.10p 92.00p 997348
02/09/2011 95.55p 97.00p 94.40p 94.90p 743810
01/09/2011 95.35p 97.16p 95.30p 96.50p 722463
31/08/2011 92.95p 95.15p 92.08p 95.10p 1194871
30/08/2011 92.70p 93.50p 92.00p 93.15p 859493
26/08/2011 91.20p 93.50p 90.00p 92.00p 832682
25/08/2011 91.70p 94.00p 91.15p 91.45p 1659780
24/08/2011 88.30p 92.45p 88.30p 92.00p 1390064
23/08/2011 87.95p 91.20p 87.75p 88.95p 735369
22/08/2011 85.80p 90.35p 85.80p 88.05p 747151
19/08/2011 87.70p 89.86p 84.20p 87.05p 1053680
18/08/2011 93.30p 93.30p 88.10p 88.60p 929827
17/08/2011 92.85p 94.70p 91.85p 92.55p 624855
16/08/2011 93.70p 94.50p 92.50p 92.60p 748334
15/08/2011 94.25p 95.60p 93.15p 94.70p 584345
12/08/2011 90.70p 95.15p 88.90p 94.35p 1216914
11/08/2011 92.50p 93.70p 88.83p 91.50p 1660743
10/08/2011 93.40p 96.30p 90.70p 90.70p 1563800
09/08/2011 89.30p 94.75p 84.85p 92.45p 3158825
08/08/2011 94.85p 94.85p 88.55p 90.15p 2245963
05/08/2011 94.55p 96.95p 93.65p 94.45p 1322735
04/08/2011 99.25p 102.00p 95.80p 95.80p 1270619
03/08/2011 99.75p 100.40p 98.15p 98.80p 1555012
02/08/2011 101.30p 102.20p 100.00p 100.00p 625498
01/08/2011 103.30p 105.10p 101.70p 102.20p 951189
29/07/2011 103.80p 104.50p 102.50p 103.00p 1385337
28/07/2011 104.10p 105.50p 103.50p 104.60p 946720
27/07/2011 104.50p 106.30p 104.20p 104.20p 1249038
26/07/2011 106.00p 106.60p 104.60p 105.50p 921788
25/07/2011 103.50p 106.00p 103.50p 105.80p 1094607
22/07/2011 103.10p 104.90p 102.75p 104.70p 1238696
21/07/2011 103.10p 103.30p 100.27p 102.90p 959240
20/07/2011 101.70p 104.80p 100.80p 103.50p 4598343
19/07/2011 103.20p 103.50p 101.20p 102.00p 2069332
18/07/2011 102.80p 103.30p 100.40p 100.40p 750852
15/07/2011 103.20p 103.20p 102.40p 103.20p 911417
14/07/2011 103.20p 103.70p 101.51p 103.00p 899387
13/07/2011 103.50p 104.98p 102.50p 103.20p 905338
12/07/2011 105.00p 105.76p 101.99p 104.10p 1803592
11/07/2011 106.10p 107.40p 104.80p 106.40p 1967975
08/07/2011 104.60p 105.80p 103.90p 105.00p 728272
07/07/2011 107.30p 108.40p 104.40p 104.80p 2109283
06/07/2011 105.90p 108.87p 105.20p 106.80p 2794353
05/07/2011 105.40p 106.40p 105.30p 106.30p 1415076
04/07/2011 103.30p 106.00p 103.30p 105.90p 1584035
01/07/2011 103.80p 103.90p 102.10p 103.00p 2781753
30/06/2011 102.30p 103.00p 100.50p 101.80p 1857355
29/06/2011 101.50p 102.90p 101.20p 102.30p 2141688
28/06/2011 101.50p 102.40p 100.20p 101.50p 1429940
27/06/2011 98.20p 101.60p 98.20p 100.20p 811914
24/06/2011 98.15p 99.50p 97.75p 98.55p 1031081
23/06/2011 99.40p 99.40p 97.50p 97.50p 1287063
22/06/2011 99.25p 101.14p 99.25p 99.40p 1447019
21/06/2011 99.25p 100.80p 98.30p 99.15p 998733
20/06/2011 99.25p 100.80p 98.60p 99.05p 1002964
17/06/2011 99.45p 100.90p 96.95p 99.90p 2474621
16/06/2011 100.90p 101.00p 99.05p 99.90p 1090079
15/06/2011 101.20p 104.10p 101.20p 101.30p 1867905
14/06/2011 100.90p 101.30p 99.95p 101.00p 1613429
13/06/2011 101.50p 101.77p 100.60p 101.20p 671667
10/06/2011 102.20p 103.40p 101.50p 101.50p 1128178
09/06/2011 102.10p 103.10p 101.20p 102.70p 1806794
08/06/2011 104.80p 105.60p 102.75p 103.50p 1919352
07/06/2011 105.20p 106.20p 104.60p 105.50p 1420254
06/06/2011 104.70p 106.29p 104.44p 105.40p 520606
03/06/2011 106.20p 106.70p 105.00p 105.50p 1139571
02/06/2011 105.30p 107.20p 105.20p 106.20p 1317271
01/06/2011 107.00p 107.20p 104.40p 106.30p 2649328
31/05/2011 107.10p 107.55p 104.93p 107.00p 3063107
27/05/2011 110.00p 110.00p 107.30p 107.30p 2651924
26/05/2011 109.90p 110.40p 106.90p 107.60p 2055567
25/05/2011 109.50p 111.00p 108.90p 109.50p 1220614
24/05/2011 109.70p 111.70p 109.10p 109.90p 1234037
23/05/2011 109.60p 110.69p 108.60p 110.00p 1107779
20/05/2011 109.10p 111.00p 108.40p 110.30p 1208114
19/05/2011 110.20p 112.30p 107.82p 110.20p 1870837
18/05/2011 110.00p 112.10p 108.50p 110.20p 739683
17/05/2011 110.60p 110.80p 109.27p 110.00p 559812
16/05/2011 111.90p 111.90p 108.70p 110.60p 877841
13/05/2011 111.80p 112.80p 111.20p 112.00p 765964
12/05/2011 110.30p 111.10p 108.81p 111.00p 904483
11/05/2011 109.90p 111.10p 109.15p 110.30p 1554101
10/05/2011 108.90p 111.58p 108.50p 110.60p 1294725
09/05/2011 107.60p 109.20p 107.13p 108.40p 1452184
06/05/2011 108.10p 108.50p 106.80p 107.90p 851230
05/05/2011 108.80p 109.80p 107.50p 108.40p 890967
04/05/2011 109.00p 109.80p 107.20p 108.40p 454783
03/05/2011 108.90p 110.20p 106.90p 108.90p 871620
28/04/2011 107.80p 109.50p 107.80p 108.40p 1000738
27/04/2011 103.90p 109.29p 103.90p 108.10p 2292912
26/04/2011 103.80p 105.90p 103.24p 104.30p 991837
21/04/2011 104.20p 104.80p 102.90p 103.30p 704285
20/04/2011 101.20p 105.00p 101.20p 103.90p 1284508
19/04/2011 102.30p 102.30p 100.20p 101.20p 1393066
18/04/2011 100.10p 102.56p 99.45p 99.70p 884195
15/04/2011 98.30p 100.70p 98.15p 100.40p 1269214
14/04/2011 98.70p 99.15p 97.00p 98.15p 1329232
13/04/2011 97.00p 98.75p 96.72p 98.70p 401952
12/04/2011 98.15p 98.45p 95.93p 97.00p 584994
11/04/2011 96.50p 97.70p 96.45p 97.70p 658716
08/04/2011 97.60p 97.98p 95.10p 97.00p 751326
07/04/2011 98.45p 98.45p 96.05p 97.05p 652517
06/04/2011 95.35p 97.64p 95.35p 97.50p 922277
05/04/2011 96.35p 97.65p 95.50p 96.10p 901957
04/04/2011 95.75p 97.55p 95.12p 96.85p 709397
01/04/2011 96.05p 96.30p 93.80p 95.75p 1375468
31/03/2011 96.70p 97.20p 95.00p 95.00p 877688
30/03/2011 97.05p 97.50p 95.50p 96.35p 666074
29/03/2011 96.65p 97.74p 95.35p 96.15p 797664
28/03/2011 96.35p 99.05p 95.58p 96.65p 1095967
25/03/2011 96.40p 97.27p 95.55p 96.05p 604181
24/03/2011 95.20p 96.45p 95.00p 96.40p 697841
23/03/2011 95.40p 95.95p 93.55p 94.90p 708512
22/03/2011 96.25p 97.05p 95.05p 95.20p 1103744
21/03/2011 95.15p 97.10p 94.15p 96.40p 1225421
18/03/2011 94.15p 95.60p 92.60p 93.75p 1774308
17/03/2011 93.00p 94.30p 91.60p 92.95p 1162226
16/03/2011 94.50p 95.61p 91.50p 91.95p 2304573
15/03/2011 91.90p 94.25p 91.70p 93.15p 1772239
14/03/2011 94.30p 95.75p 93.60p 93.60p 1267444
11/03/2011 94.00p 95.65p 93.94p 94.90p 802342
10/03/2011 96.30p 97.00p 95.90p 96.10p 1068815
09/03/2011 95.35p 96.95p 94.78p 96.55p 931320
08/03/2011 95.55p 96.10p 94.85p 95.10p 571856
07/03/2011 95.60p 96.70p 94.36p 95.50p 755264
04/03/2011 94.85p 96.74p 93.80p 95.40p 1410082
03/03/2011 96.90p 96.90p 93.65p 93.70p 2521437
02/03/2011 96.20p 97.75p 95.40p 96.95p 1282264
01/03/2011 99.65p 99.80p 96.80p 96.80p 817332
28/02/2011 99.40p 100.36p 98.60p 98.60p 987686
25/02/2011 98.20p 99.80p 96.10p 98.50p 790445
24/02/2011 98.60p 100.00p 97.00p 98.25p 1131165
23/02/2011 100.80p 101.40p 99.00p 99.00p 698695
22/02/2011 102.00p 103.00p 100.20p 100.80p 754688
21/02/2011 101.80p 103.40p 100.00p 102.30p 738458
18/02/2011 102.30p 103.00p 101.93p 102.90p 1513806
17/02/2011 101.40p 102.94p 101.30p 102.30p 712503
16/02/2011 101.41p 102.86p 101.20p 102.50p 1815553
15/02/2011 104.70p 105.39p 100.70p 101.90p 2102778
14/02/2011 104.89p 105.63p 104.40p 105.50p 1892828
11/02/2011 105.50p 106.00p 104.50p 105.10p 1207645
10/02/2011 103.90p 105.70p 103.20p 105.40p 1433540
09/02/2011 104.00p 105.00p 103.00p 104.30p 609319
08/02/2011 103.90p 104.76p 102.86p 104.20p 1136210
07/02/2011 104.90p 105.00p 103.50p 104.40p 1043962
04/02/2011 103.30p 103.97p 102.20p 103.50p 1138439
03/02/2011 102.00p 104.12p 102.00p 103.10p 1020785
02/02/2011 101.00p 103.90p 100.10p 102.80p 1585074
01/02/2011 102.70p 103.00p 100.60p 102.00p 1209713
31/01/2011 103.00p 103.00p 100.00p 102.20p 1472717
28/01/2011 105.00p 105.64p 102.13p 102.30p 1243444
27/01/2011 100.70p 104.60p 100.70p 103.80p 1645458
26/01/2011 100.50p 102.00p 100.50p 101.50p 626793
25/01/2011 101.20p 102.30p 99.60p 101.00p 632337
24/01/2011 101.30p 104.70p 99.95p 101.50p 2104633
21/01/2011 100.70p 100.70p 98.60p 100.20p 845350
20/01/2011 103.00p 103.50p 100.00p 101.30p 615497
19/01/2011 103.40p 104.71p 103.30p 103.50p 647762
18/01/2011 105.00p 105.80p 102.82p 104.10p 566795
17/01/2011 103.90p 104.40p 102.50p 103.70p 323391
14/01/2011 106.10p 106.52p 102.25p 103.30p 1740020
13/01/2011 109.20p 109.20p 106.20p 106.30p 757423
12/01/2011 110.00p 110.46p 108.00p 108.20p 544184
11/01/2011 110.00p 110.00p 108.00p 109.00p 1730312
10/01/2011 108.20p 110.00p 106.60p 108.10p 1003661
07/01/2011 111.90p 113.00p 108.10p 108.70p 1079223
06/01/2011 111.50p 112.09p 109.80p 111.60p 5064781
05/01/2011 111.40p 112.00p 110.60p 111.50p 897998
04/01/2011 113.70p 114.00p 111.30p 111.80p 817166
31/12/2010 112.60p 114.50p 112.52p 114.50p 199950
30/12/2010 112.60p 114.00p 110.80p 112.90p 778208
29/12/2010 114.40p 114.40p 111.40p 112.70p 658486
24/12/2010 114.50p 114.50p 112.30p 112.50p 64770
23/12/2010 110.70p 114.10p 110.00p 112.30p 577054

*Close Price adjusted for both dividends and splits