Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/12/2010 110.30p 113.70p 107.50p 109.00p 2340988
20/12/2010 112.50p 112.80p 110.00p 111.60p 542962
17/12/2010 111.80p 113.80p 109.70p 113.00p 1365856
16/12/2010 111.30p 112.80p 110.48p 110.90p 1275381
15/12/2010 113.10p 113.10p 108.55p 110.80p 1366108
14/12/2010 117.50p 117.50p 111.30p 116.30p 1309869
13/12/2010 117.40p 117.90p 115.49p 117.10p 1118971
10/12/2010 115.20p 116.60p 111.65p 116.60p 2418299
09/12/2010 113.00p 115.40p 112.90p 114.20p 815224
08/12/2010 111.80p 114.60p 110.83p 113.70p 937069
07/12/2010 110.20p 112.90p 108.42p 112.70p 1329624
06/12/2010 109.50p 110.00p 105.50p 110.00p 1587645
03/12/2010 108.10p 109.30p 106.00p 109.00p 2116744
02/12/2010 101.20p 107.21p 101.20p 106.90p 1682261
01/12/2010 101.00p 101.70p 99.53p 100.60p 532806
30/11/2010 99.80p 101.50p 98.00p 99.80p 1245528
29/11/2010 102.00p 102.40p 99.70p 100.20p 356285
26/11/2010 100.60p 101.00p 99.95p 101.00p 1082220
25/11/2010 100.80p 102.50p 99.50p 100.40p 1096353
24/11/2010 100.70p 101.70p 99.85p 101.10p 647964
23/11/2010 101.80p 103.22p 100.60p 100.80p 763920
22/11/2010 105.10p 105.70p 102.30p 103.20p 643635
19/11/2010 103.40p 105.60p 102.20p 104.30p 1854837
18/11/2010 102.10p 103.90p 101.40p 103.00p 1810314
17/11/2010 101.60p 102.80p 100.60p 101.50p 1154539
16/11/2010 104.50p 104.90p 101.80p 102.10p 481642
15/11/2010 102.70p 105.40p 102.70p 104.00p 391693
12/11/2010 102.70p 103.80p 102.10p 103.50p 355754
11/11/2010 105.70p 105.80p 103.53p 103.80p 755263
10/11/2010 106.00p 106.36p 104.30p 104.50p 561642
09/11/2010 105.50p 106.60p 105.20p 105.30p 665372
08/11/2010 105.80p 107.00p 105.00p 105.40p 482418
05/11/2010 105.00p 107.40p 103.99p 105.70p 4718124
04/11/2010 105.80p 105.80p 104.10p 104.60p 793705
03/11/2010 102.10p 105.90p 101.26p 104.50p 994098
02/11/2010 102.60p 103.90p 101.85p 102.30p 419439
01/11/2010 101.30p 104.00p 100.45p 102.20p 1201230
29/10/2010 100.40p 100.96p 100.00p 100.70p 482521
28/10/2010 101.00p 101.47p 99.90p 100.20p 338478
27/10/2010 99.50p 100.50p 99.02p 99.70p 1039050
26/10/2010 101.50p 101.50p 99.30p 99.60p 1022956
25/10/2010 100.10p 102.90p 100.10p 101.40p 996373
22/10/2010 102.40p 102.50p 99.50p 101.80p 730145
21/10/2010 99.40p 102.10p 99.35p 101.50p 535060
20/10/2010 99.25p 100.80p 98.80p 100.20p 610243
19/10/2010 99.00p 99.95p 98.33p 99.20p 573440
18/10/2010 97.80p 100.02p 97.80p 98.55p 546488
15/10/2010 98.35p 98.94p 97.46p 98.05p 591480
14/10/2010 100.00p 100.00p 98.15p 98.45p 522892
13/10/2010 97.65p 98.70p 97.55p 98.40p 469583
12/10/2010 99.05p 99.65p 98.00p 98.55p 570320
11/10/2010 98.05p 99.65p 98.00p 99.25p 694351
08/10/2010 98.70p 99.65p 97.66p 98.95p 3969104
07/10/2010 98.65p 99.45p 97.07p 98.45p 805562
06/10/2010 97.85p 99.35p 96.66p 97.60p 1315097
05/10/2010 94.70p 97.35p 94.70p 95.65p 1051737
04/10/2010 95.10p 95.51p 94.06p 94.85p 578647
01/10/2010 93.40p 94.80p 93.40p 94.25p 1893230
30/09/2010 93.75p 94.35p 92.60p 92.60p 436158
29/09/2010 94.65p 94.65p 93.25p 93.90p 204621
28/09/2010 94.15p 94.20p 92.00p 94.00p 1002415
27/09/2010 94.65p 94.94p 94.00p 94.20p 888374
24/09/2010 93.05p 94.27p 92.05p 94.15p 757814
23/09/2010 95.50p 95.50p 92.15p 92.95p 1174725
22/09/2010 95.35p 95.35p 93.50p 93.80p 348455
21/09/2010 95.35p 96.45p 94.52p 95.00p 391191
20/09/2010 95.20p 96.15p 94.00p 96.15p 542478
17/09/2010 96.00p 96.00p 93.70p 95.05p 1584546
16/09/2010 95.45p 95.82p 93.50p 94.80p 482776
15/09/2010 94.00p 95.62p 93.85p 95.60p 752740
14/09/2010 96.50p 96.65p 95.40p 95.75p 819387
13/09/2010 97.45p 97.45p 95.75p 96.15p 591100
10/09/2010 94.00p 96.95p 94.00p 96.40p 964468
09/09/2010 96.15p 97.40p 95.55p 96.40p 328937
08/09/2010 95.40p 96.07p 94.10p 95.65p 564120
07/09/2010 97.00p 97.00p 94.10p 94.80p 442050
06/09/2010 95.95p 96.60p 94.30p 95.75p 821970
03/09/2010 94.55p 95.65p 94.35p 94.85p 682846
02/09/2010 96.05p 96.30p 94.70p 95.00p 921675
01/09/2010 92.55p 96.05p 92.50p 95.75p 369490
31/08/2010 93.45p 93.50p 91.71p 93.20p 351448
27/08/2010 93.35p 93.35p 91.85p 92.30p 1234092
26/08/2010 92.75p 93.40p 92.45p 92.75p 231030
25/08/2010 93.80p 93.94p 91.81p 92.75p 287654
24/08/2010 92.95p 94.00p 92.10p 93.50p 398792
23/08/2010 92.30p 94.75p 91.05p 94.00p 577024
20/08/2010 92.60p 93.50p 91.00p 93.10p 590957
19/08/2010 92.75p 93.45p 91.30p 92.35p 947887
18/08/2010 92.50p 92.90p 92.00p 92.30p 430550
17/08/2010 92.60p 92.90p 91.83p 92.60p 848746
16/08/2010 93.65p 94.05p 91.25p 92.25p 458659
13/08/2010 92.55p 93.88p 92.40p 92.90p 691926
12/08/2010 93.90p 94.31p 91.15p 93.15p 699058
11/08/2010 96.50p 96.68p 93.90p 94.25p 1186711
10/08/2010 97.85p 98.04p 96.40p 97.05p 415195
09/08/2010 96.40p 97.80p 96.13p 97.80p 412569
06/08/2010 96.40p 97.75p 96.10p 96.40p 454808
05/08/2010 96.70p 100.13p 96.70p 98.70p 922172
04/08/2010 98.35p 98.95p 97.05p 98.75p 698329
03/08/2010 97.50p 98.85p 97.28p 97.95p 466700
02/08/2010 97.60p 98.50p 96.57p 98.25p 544532
30/07/2010 97.20p 97.80p 95.70p 96.20p 540118
29/07/2010 97.20p 97.65p 96.70p 96.70p 791548
28/07/2010 98.05p 98.60p 97.00p 97.00p 933310
27/07/2010 101.90p 102.00p 98.10p 98.45p 1201094
26/07/2010 101.00p 101.40p 100.04p 101.00p 747070
23/07/2010 99.30p 101.50p 99.30p 100.30p 1302216
22/07/2010 97.15p 100.40p 96.43p 100.20p 1085825
21/07/2010 97.95p 98.45p 96.05p 96.70p 684917
20/07/2010 97.05p 98.72p 96.05p 96.55p 534641
19/07/2010 98.00p 98.70p 96.80p 97.15p 347456
16/07/2010 98.80p 99.60p 97.60p 98.00p 435177
15/07/2010 99.80p 100.67p 98.55p 99.05p 653323
14/07/2010 98.05p 100.80p 97.90p 100.00p 785388
13/07/2010 97.80p 100.30p 97.25p 99.30p 1129082
12/07/2010 97.85p 98.10p 96.00p 97.45p 547641
09/07/2010 95.50p 97.20p 95.00p 96.90p 611482
08/07/2010 97.40p 97.60p 95.54p 95.70p 1312541
07/07/2010 94.25p 96.75p 94.25p 96.15p 1102646
06/07/2010 93.45p 96.00p 93.12p 96.00p 867865
05/07/2010 91.35p 93.90p 91.35p 93.40p 679288
02/07/2010 90.45p 92.80p 89.60p 92.35p 544873
01/07/2010 92.35p 92.50p 89.35p 90.40p 980377
30/06/2010 93.40p 94.25p 92.65p 93.00p 1363284
29/06/2010 94.00p 95.15p 93.00p 93.55p 920372
28/06/2010 96.30p 97.00p 93.90p 95.75p 1542461
25/06/2010 95.40p 96.10p 94.45p 94.60p 729722
24/06/2010 98.45p 98.70p 95.40p 95.60p 1436897
23/06/2010 96.25p 98.20p 95.00p 97.40p 2079889
22/06/2010 98.50p 100.20p 95.50p 98.45p 2440755
21/06/2010 102.20p 103.00p 99.80p 99.80p 1055816
18/06/2010 99.45p 101.70p 99.25p 101.70p 3788340
17/06/2010 98.55p 100.30p 97.22p 98.95p 2698891
16/06/2010 99.30p 99.50p 97.25p 97.85p 1098565
15/06/2010 96.45p 100.32p 96.45p 99.75p 1107174
14/06/2010 96.25p 97.95p 96.20p 97.55p 581850
11/06/2010 96.70p 97.90p 94.65p 96.30p 4905345
10/06/2010 92.80p 95.85p 92.65p 95.65p 1001361
09/06/2010 91.65p 93.00p 91.30p 93.00p 1852406
08/06/2010 94.50p 95.69p 91.50p 92.00p 3380269
07/06/2010 93.15p 94.20p 92.45p 93.80p 974270
04/06/2010 95.75p 99.10p 93.95p 94.85p 2195566
03/06/2010 95.10p 97.67p 94.10p 95.05p 1096309
02/06/2010 92.90p 94.87p 91.43p 93.20p 1089588
01/06/2010 92.35p 94.50p 91.60p 94.35p 990504
28/05/2010 95.00p 96.60p 93.20p 94.50p 1546610
27/05/2010 93.60p 95.10p 91.65p 95.10p 1619811
26/05/2010 92.30p 93.65p 90.50p 92.50p 1126037
25/05/2010 93.70p 93.70p 89.75p 89.90p 2000664
24/05/2010 95.80p 96.00p 92.95p 94.10p 1538851
21/05/2010 93.00p 94.80p 90.10p 94.80p 4447492
20/05/2010 96.50p 98.84p 91.23p 92.95p 1612397
19/05/2010 97.50p 98.65p 96.25p 98.00p 2373076
18/05/2010 97.60p 99.95p 97.10p 99.40p 1290295
17/05/2010 97.70p 99.45p 97.50p 98.00p 1090496
14/05/2010 99.05p 100.20p 97.85p 98.25p 1553772
13/05/2010 100.30p 100.90p 99.00p 99.00p 1004612
12/05/2010 95.65p 99.75p 95.15p 98.50p 2237438
11/05/2010 93.60p 98.00p 92.95p 96.00p 1445412
10/05/2010 94.00p 96.00p 92.80p 93.00p 2838134
07/05/2010 96.00p 96.42p 91.00p 91.00p 2835893
06/05/2010 97.20p 101.70p 97.20p 99.10p 1135383
05/05/2010 101.80p 101.80p 97.24p 98.40p 3123849
04/05/2010 102.30p 102.30p 99.72p 101.50p 842938
30/04/2010 100.80p 102.32p 99.85p 101.70p 643424
29/04/2010 100.10p 101.90p 98.59p 101.00p 517230
28/04/2010 102.00p 102.10p 98.10p 99.40p 1437852
27/04/2010 105.20p 105.60p 103.20p 103.50p 2280654
26/04/2010 104.10p 106.30p 103.47p 105.00p 814849
23/04/2010 101.00p 104.80p 101.00p 104.40p 1059962
22/04/2010 100.00p 102.20p 99.43p 101.90p 1231498
21/04/2010 98.90p 100.99p 98.40p 100.40p 886786
20/04/2010 98.25p 99.79p 96.45p 99.25p 1165098
19/04/2010 97.05p 97.55p 97.05p 97.20p 1391709
16/04/2010 99.45p 99.85p 97.77p 98.00p 1081549
15/04/2010 99.25p 99.70p 98.15p 99.70p 2035293
14/04/2010 98.45p 99.20p 97.73p 98.40p 1364250
13/04/2010 97.20p 99.97p 97.20p 98.15p 864789
12/04/2010 97.00p 98.75p 97.00p 98.45p 517144
09/04/2010 98.00p 98.44p 96.95p 98.35p 1245389
08/04/2010 97.85p 98.32p 95.40p 98.00p 1814826
07/04/2010 95.20p 99.25p 95.11p 97.05p 3101497
06/04/2010 94.00p 95.20p 93.25p 94.45p 961582
01/04/2010 91.10p 93.75p 90.39p 93.75p 969617
31/03/2010 95.00p 95.88p 90.30p 91.70p 1969902
30/03/2010 96.65p 96.66p 94.50p 95.00p 1621229
29/03/2010 96.00p 97.07p 94.65p 95.65p 1083542
26/03/2010 93.50p 95.75p 93.09p 95.40p 2386067
25/03/2010 93.40p 95.90p 91.98p 94.35p 1815470
24/03/2010 91.90p 93.84p 90.06p 92.85p 1443647
23/03/2010 92.50p 92.65p 90.50p 92.10p 686103
22/03/2010 91.45p 92.20p 91.10p 92.00p 836502
19/03/2010 93.65p 94.10p 91.35p 92.50p 2096564
18/03/2010 91.80p 94.25p 91.80p 92.90p 735080
17/03/2010 93.45p 93.82p 92.00p 92.35p 1215724
16/03/2010 92.25p 92.90p 91.85p 92.25p 1265895
15/03/2010 93.55p 94.00p 91.00p 91.55p 839761
12/03/2010 92.30p 94.20p 91.80p 93.25p 1098217
11/03/2010 90.10p 92.40p 90.08p 92.00p 1465621
10/03/2010 90.65p 91.00p 90.05p 90.60p 541525

*Close Price adjusted for both dividends and splits