Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
14/05/2013 149.30p 151.30p 148.65p 150.80p 471604
13/05/2013 149.50p 150.30p 147.10p 150.30p 548737
10/05/2013 149.20p 150.00p 148.10p 149.20p 475051
09/05/2013 146.60p 149.00p 145.60p 148.80p 682416
08/05/2013 147.70p 149.26p 145.50p 147.10p 480861
07/05/2013 148.90p 149.06p 146.30p 147.50p 563188
03/05/2013 146.00p 148.40p 144.65p 148.20p 662747
02/05/2013 145.00p 146.20p 142.80p 146.20p 564511
01/05/2013 143.80p 145.60p 143.30p 145.10p 331672
30/04/2013 144.40p 145.10p 143.00p 144.80p 659891
29/04/2013 144.80p 145.30p 143.50p 144.80p 473183
26/04/2013 144.00p 144.40p 142.40p 143.70p 658678
25/04/2013 141.10p 144.90p 140.60p 144.50p 940998
24/04/2013 139.00p 142.40p 138.88p 140.70p 791447
23/04/2013 137.00p 141.50p 135.93p 140.20p 1022093
22/04/2013 135.90p 137.00p 133.70p 136.40p 642715
19/04/2013 134.20p 136.20p 132.90p 136.00p 595747
18/04/2013 134.30p 135.36p 132.45p 133.50p 777928
17/04/2013 133.00p 136.72p 133.00p 134.50p 844256
16/04/2013 133.50p 134.50p 132.00p 132.40p 724003
15/04/2013 134.40p 135.50p 132.14p 134.50p 570081
12/04/2013 134.60p 135.50p 133.50p 134.60p 575391
11/04/2013 135.10p 135.40p 133.60p 134.10p 652295
10/04/2013 130.10p 135.30p 130.00p 135.10p 686803
09/04/2013 130.70p 132.74p 128.90p 130.90p 1052406
08/04/2013 133.80p 133.80p 130.50p 131.00p 1221527
05/04/2013 134.70p 134.70p 131.40p 131.40p 1889477
04/04/2013 140.00p 140.30p 132.90p 134.20p 1746299
03/04/2013 140.10p 142.10p 140.10p 140.30p 739393
02/04/2013 141.50p 144.40p 140.10p 141.50p 745336
28/03/2013 136.00p 142.60p 133.98p 141.50p 1181640
27/03/2013 140.50p 140.50p 136.40p 137.10p 1064471
26/03/2013 143.10p 143.80p 139.70p 139.80p 1264140
25/03/2013 140.00p 143.50p 140.00p 142.60p 966535
22/03/2013 141.70p 144.36p 140.50p 141.40p 857333
21/03/2013 141.50p 142.40p 139.50p 140.90p 529713
20/03/2013 142.00p 143.00p 141.20p 141.80p 410432
19/03/2013 141.80p 142.90p 140.81p 141.80p 757099
18/03/2013 140.20p 142.00p 139.50p 142.00p 478509
15/03/2013 142.40p 143.50p 141.00p 141.00p 1374848
14/03/2013 142.20p 142.30p 141.00p 142.00p 556357
13/03/2013 142.40p 142.44p 140.86p 141.60p 949640
12/03/2013 142.00p 143.65p 141.32p 142.40p 644601
11/03/2013 142.50p 143.02p 140.80p 142.20p 509589
08/03/2013 142.40p 143.05p 141.06p 142.40p 473787
07/03/2013 141.70p 142.00p 140.21p 141.70p 883319
06/03/2013 139.80p 141.34p 139.08p 140.90p 431013
05/03/2013 139.50p 140.64p 139.30p 140.20p 244248
04/03/2013 141.90p 142.80p 139.30p 139.90p 873589
01/03/2013 140.50p 142.70p 140.00p 142.60p 481758
28/02/2013 137.50p 141.00p 137.40p 140.40p 634282
27/02/2013 137.00p 138.22p 136.57p 137.70p 465693
26/02/2013 137.20p 138.50p 134.30p 136.60p 788398
25/02/2013 138.20p 138.96p 136.50p 137.50p 626414
22/02/2013 139.80p 140.52p 136.30p 138.40p 910482
21/02/2013 141.30p 142.10p 137.39p 139.50p 674519
20/02/2013 142.80p 143.50p 141.10p 142.10p 943920
19/02/2013 139.20p 143.01p 137.79p 143.00p 904806
18/02/2013 140.10p 140.58p 137.82p 138.70p 379892
15/02/2013 140.10p 140.41p 138.32p 139.60p 873913
14/02/2013 139.50p 140.46p 138.10p 139.70p 508048
13/02/2013 138.50p 140.21p 137.80p 140.20p 584029
12/02/2013 138.00p 139.50p 137.19p 139.30p 725540
11/02/2013 136.90p 138.56p 136.58p 138.00p 710479
08/02/2013 136.00p 137.21p 136.00p 137.00p 696302
07/02/2013 133.80p 137.70p 133.70p 136.00p 1420879
06/02/2013 133.70p 135.00p 132.80p 133.50p 429997
05/02/2013 132.90p 134.50p 132.00p 133.50p 925201
04/02/2013 133.90p 134.30p 132.20p 133.20p 897502
01/02/2013 131.10p 134.00p 131.10p 134.00p 828645
31/01/2013 132.60p 134.10p 132.10p 133.60p 964460
30/01/2013 134.40p 134.40p 132.10p 133.20p 748047
29/01/2013 133.30p 134.20p 132.04p 134.00p 698478
28/01/2013 133.80p 134.88p 132.80p 133.80p 659834

*Close Price adjusted for both dividends and splits