Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/03/2015 151.80p 152.80p 149.93p 150.70p 1142794
19/03/2015 153.00p 153.00p 150.65p 151.80p 770106
18/03/2015 150.40p 153.00p 150.40p 151.10p 962766
17/03/2015 153.10p 154.00p 150.30p 150.60p 654509
16/03/2015 150.10p 153.30p 150.10p 152.00p 1293485
13/03/2015 149.50p 152.20p 148.00p 151.20p 1093333
12/03/2015 148.10p 149.17p 147.30p 148.90p 419997
11/03/2015 149.40p 152.05p 146.50p 148.00p 1265524
10/03/2015 150.80p 151.24p 147.97p 149.10p 1070936
09/03/2015 151.70p 153.00p 150.60p 151.00p 636534
06/03/2015 153.40p 154.80p 152.40p 153.00p 899567
05/03/2015 151.10p 153.00p 149.80p 152.90p 934553
04/03/2015 150.00p 150.40p 148.50p 150.40p 1164184
03/03/2015 152.70p 152.70p 149.50p 150.00p 5510724
02/03/2015 153.30p 153.70p 150.00p 151.00p 811414
27/02/2015 154.30p 154.62p 151.86p 152.80p 716480
26/02/2015 151.60p 153.90p 151.60p 153.90p 1150774
25/02/2015 153.00p 153.54p 151.43p 153.50p 1388205
24/02/2015 154.00p 154.96p 152.19p 153.80p 1458384
23/02/2015 150.00p 153.40p 149.39p 153.40p 2227463
20/02/2015 148.60p 149.30p 147.00p 149.30p 519047
19/02/2015 147.40p 148.90p 147.30p 147.80p 647343
18/02/2015 149.00p 149.90p 147.60p 148.30p 811397
17/02/2015 147.50p 149.00p 145.90p 148.80p 869103
16/02/2015 146.80p 147.80p 146.20p 147.10p 688914
13/02/2015 148.40p 149.70p 146.20p 146.60p 927075
12/02/2015 148.20p 149.84p 146.00p 149.40p 668236
11/02/2015 145.00p 148.20p 145.00p 147.60p 964088
10/02/2015 146.30p 147.86p 146.00p 147.50p 724646
09/02/2015 146.20p 147.80p 145.20p 146.30p 767773
06/02/2015 148.50p 149.25p 147.00p 147.60p 751720
05/02/2015 147.40p 148.50p 146.40p 147.70p 695325
04/02/2015 148.40p 148.44p 146.77p 147.20p 737523
03/02/2015 146.40p 148.65p 145.70p 148.00p 1107537
02/02/2015 147.30p 147.30p 144.10p 145.50p 794313
30/01/2015 147.00p 148.00p 146.00p 146.50p 662866
29/01/2015 145.20p 146.50p 143.23p 146.10p 1266567
28/01/2015 146.30p 146.30p 144.10p 145.20p 624260
27/01/2015 147.40p 150.22p 144.40p 145.20p 1569147
26/01/2015 148.00p 148.90p 145.90p 146.70p 807970
23/01/2015 148.00p 148.53p 145.73p 148.10p 1300853
22/01/2015 145.10p 147.60p 143.90p 147.30p 805834
21/01/2015 143.40p 145.10p 142.90p 144.70p 713635
20/01/2015 145.20p 145.20p 143.34p 143.90p 981389
19/01/2015 141.00p 146.00p 140.39p 145.40p 1553836
16/01/2015 140.00p 141.50p 139.00p 140.90p 831067
15/01/2015 140.60p 141.90p 137.60p 141.10p 2408049
14/01/2015 145.20p 145.81p 141.20p 142.40p 741725
13/01/2015 142.90p 147.30p 142.90p 145.10p 1187187
12/01/2015 141.80p 142.72p 141.10p 142.50p 768903
09/01/2015 141.70p 141.70p 140.10p 141.40p 814196
08/01/2015 140.00p 141.80p 139.30p 141.80p 807502
07/01/2015 138.50p 141.20p 138.50p 139.20p 919310
06/01/2015 140.10p 140.74p 138.71p 139.50p 1185071
05/01/2015 142.30p 142.70p 139.70p 140.30p 860264
02/01/2015 143.40p 143.70p 141.30p 141.70p 713765
31/12/2014 141.50p 144.00p 141.50p 143.60p 219907
30/12/2014 143.30p 143.30p 141.20p 142.20p 979092
29/12/2014 141.80p 144.43p 141.80p 142.70p 959490
24/12/2014 143.00p 143.65p 140.78p 143.50p 189487
23/12/2014 142.30p 142.70p 141.00p 142.70p 561452
22/12/2014 139.30p 141.30p 138.39p 141.00p 1116496
19/12/2014 140.80p 141.50p 136.70p 139.20p 2043627
18/12/2014 136.50p 144.88p 135.80p 140.20p 1921397
17/12/2014 140.90p 143.00p 137.10p 139.40p 3993077
16/12/2014 140.80p 143.11p 139.44p 142.10p 2327946
15/12/2014 142.20p 144.20p 140.90p 140.90p 1387691
12/12/2014 145.00p 145.50p 141.80p 143.00p 1691394
11/12/2014 145.30p 146.30p 144.20p 145.00p 1587786
10/12/2014 145.30p 147.20p 144.80p 145.50p 688188
09/12/2014 148.10p 148.24p 145.70p 145.70p 994160
08/12/2014 147.70p 149.00p 147.30p 148.50p 999434
05/12/2014 150.00p 151.70p 147.90p 148.70p 2493811
04/12/2014 147.30p 150.20p 147.30p 149.80p 1844013
03/12/2014 146.80p 149.30p 146.80p 148.50p 1161742
02/12/2014 144.00p 147.30p 143.49p 146.80p 1517699
01/12/2014 145.00p 145.00p 143.20p 143.30p 1208678
28/11/2014 146.20p 146.41p 144.70p 144.70p 1652865
27/11/2014 145.00p 146.80p 143.00p 146.20p 1434296
26/11/2014 143.00p 144.90p 142.30p 144.20p 1537167
25/11/2014 142.60p 143.70p 141.35p 142.80p 1478541
24/11/2014 142.00p 143.60p 141.70p 142.00p 810925
21/11/2014 140.40p 142.70p 140.40p 141.70p 1489234
20/11/2014 142.30p 142.60p 140.20p 141.20p 1490041
19/11/2014 144.10p 145.27p 140.00p 142.00p 3966332
18/11/2014 146.60p 147.90p 145.40p 146.70p 995540
17/11/2014 144.00p 146.50p 144.00p 146.00p 981270
14/11/2014 146.50p 146.50p 145.00p 145.40p 974933
13/11/2014 147.50p 148.00p 145.10p 146.20p 1129177
12/11/2014 148.00p 148.00p 145.30p 146.40p 923269
11/11/2014 148.40p 148.70p 147.00p 147.50p 493259
10/11/2014 147.00p 147.30p 145.50p 146.90p 745170
07/11/2014 148.60p 148.75p 146.10p 146.80p 712030
06/11/2014 149.80p 149.80p 147.20p 147.80p 1149356
05/11/2014 149.00p 149.80p 147.40p 148.70p 865506
04/11/2014 149.00p 149.50p 147.40p 147.90p 528883
03/11/2014 150.20p 150.67p 148.00p 149.10p 714695
31/10/2014 151.90p 152.00p 149.50p 150.80p 1531822
30/10/2014 148.00p 150.00p 146.90p 150.00p 1472725
29/10/2014 147.20p 149.00p 145.30p 147.80p 3098279
28/10/2014 147.30p 148.10p 145.30p 145.70p 731568
27/10/2014 146.40p 147.60p 144.00p 146.20p 787701
24/10/2014 145.50p 146.60p 144.50p 144.80p 367456
23/10/2014 144.70p 145.90p 142.60p 145.20p 462551
22/10/2014 144.50p 145.59p 143.10p 144.30p 513810
21/10/2014 139.30p 144.08p 139.00p 143.60p 1515918
20/10/2014 140.20p 142.30p 138.67p 140.10p 729221
17/10/2014 139.60p 141.20p 138.70p 140.50p 863999
16/10/2014 137.90p 139.10p 135.30p 138.90p 1830145
15/10/2014 139.40p 140.10p 136.70p 136.70p 2061692
14/10/2014 136.90p 139.10p 135.28p 138.50p 787907
13/10/2014 137.60p 138.32p 134.56p 136.60p 1024234
10/10/2014 137.80p 138.80p 134.50p 137.50p 1536052
09/10/2014 140.00p 140.15p 137.90p 138.30p 1681000
08/10/2014 143.60p 143.60p 139.60p 139.60p 2302764
07/10/2014 141.90p 141.90p 140.00p 140.80p 1294507
06/10/2014 142.50p 142.70p 140.49p 142.10p 719740
03/10/2014 142.70p 143.50p 140.80p 142.80p 1235346
02/10/2014 147.90p 147.90p 140.50p 140.70p 1225077
01/10/2014 148.00p 148.00p 144.70p 145.30p 719421
30/09/2014 147.80p 148.15p 146.20p 147.30p 761796
29/09/2014 147.60p 149.47p 144.86p 147.80p 745576
26/09/2014 147.10p 148.10p 146.16p 147.00p 615677
25/09/2014 148.10p 148.74p 147.00p 147.60p 1300681
24/09/2014 150.00p 150.00p 148.00p 148.60p 1598757
23/09/2014 150.00p 151.09p 148.10p 150.40p 1233282
22/09/2014 151.70p 151.70p 149.40p 150.10p 831126
19/09/2014 149.90p 152.90p 149.30p 152.50p 1748521
18/09/2014 148.60p 149.52p 147.30p 148.60p 738803
17/09/2014 150.90p 153.07p 150.20p 150.30p 1097685
16/09/2014 149.80p 150.40p 146.00p 149.50p 982113
15/09/2014 146.00p 148.65p 146.00p 146.80p 787223
12/09/2014 147.60p 148.10p 146.30p 146.30p 941767
11/09/2014 147.60p 148.91p 146.70p 147.00p 1268270
10/09/2014 149.10p 149.10p 146.00p 146.50p 982915
09/09/2014 149.00p 149.32p 146.50p 148.30p 513767
08/09/2014 150.90p 150.91p 147.32p 148.60p 891359
05/09/2014 150.90p 152.00p 149.30p 151.00p 1055458
04/09/2014 149.00p 150.51p 148.00p 149.00p 965049
03/09/2014 149.00p 149.70p 148.10p 149.00p 413603
02/09/2014 149.60p 149.60p 147.60p 148.00p 527468
01/09/2014 148.00p 149.01p 148.00p 148.60p 585242
29/08/2014 149.00p 149.94p 146.20p 148.20p 1057514
28/08/2014 149.40p 149.80p 147.84p 148.50p 608601
27/08/2014 149.40p 150.00p 148.40p 149.00p 599671
26/08/2014 149.70p 150.00p 148.17p 149.00p 711863
22/08/2014 149.10p 149.51p 147.01p 148.70p 538965
21/08/2014 147.80p 149.60p 146.60p 148.80p 588016
20/08/2014 149.00p 149.00p 146.10p 147.30p 385157
19/08/2014 148.00p 150.30p 148.00p 148.40p 277350
18/08/2014 146.60p 147.60p 144.88p 147.50p 492214
15/08/2014 147.30p 147.80p 145.20p 145.30p 519998
14/08/2014 142.60p 147.00p 142.42p 146.50p 652675
13/08/2014 141.50p 142.50p 140.10p 142.50p 396552
12/08/2014 141.00p 143.00p 139.00p 142.50p 799521
11/08/2014 139.00p 141.00p 137.10p 140.10p 886646
08/08/2014 139.00p 140.60p 136.98p 138.50p 812979
07/08/2014 141.70p 141.70p 138.20p 138.20p 749354
06/08/2014 139.10p 141.10p 139.10p 141.10p 602093
05/08/2014 140.50p 141.84p 139.65p 140.40p 584868
04/08/2014 142.60p 143.39p 140.50p 140.50p 649754
01/08/2014 142.70p 144.50p 141.10p 142.70p 582408
31/07/2014 143.90p 144.00p 141.35p 143.60p 2117771
30/07/2014 144.00p 144.10p 141.80p 143.00p 554311
29/07/2014 141.10p 145.56p 141.10p 143.90p 653927
28/07/2014 143.40p 145.04p 141.95p 143.30p 531952
25/07/2014 144.20p 146.00p 143.20p 143.20p 740012
24/07/2014 142.10p 146.20p 142.10p 144.90p 1138471
23/07/2014 141.80p 144.50p 140.90p 144.20p 658578
22/07/2014 141.90p 142.37p 140.00p 141.60p 958490
21/07/2014 141.90p 142.30p 140.00p 142.30p 606937
18/07/2014 140.50p 141.80p 139.63p 141.00p 2198494
17/07/2014 140.00p 142.60p 139.60p 141.00p 1246887
16/07/2014 140.00p 143.30p 139.46p 140.00p 1099211
15/07/2014 140.50p 142.25p 139.40p 140.10p 765351
14/07/2014 140.60p 142.80p 139.37p 140.90p 823176
11/07/2014 141.10p 142.80p 140.30p 141.00p 618984
10/07/2014 142.90p 144.71p 139.60p 141.20p 771856
09/07/2014 144.50p 145.70p 141.89p 142.00p 3665242
08/07/2014 144.10p 146.87p 142.40p 144.00p 1892595
07/07/2014 146.50p 146.50p 144.16p 144.50p 613304
04/07/2014 144.60p 146.60p 144.30p 146.00p 482438
03/07/2014 147.00p 147.95p 144.60p 144.60p 892057
02/07/2014 146.10p 148.00p 146.10p 147.00p 569969
01/07/2014 144.10p 147.10p 144.10p 146.70p 645843
30/06/2014 144.60p 145.62p 143.60p 144.90p 827992
27/06/2014 143.10p 144.60p 142.00p 144.00p 851198
26/06/2014 140.90p 143.90p 140.90p 143.40p 1458100
25/06/2014 143.70p 144.22p 139.50p 141.00p 1276834
24/06/2014 145.70p 145.90p 141.67p 143.70p 1623791
23/06/2014 146.10p 147.60p 143.70p 144.30p 678808
20/06/2014 144.20p 148.40p 143.00p 146.90p 2240736
19/06/2014 144.50p 147.40p 143.50p 143.50p 1033607
18/06/2014 144.10p 146.10p 143.10p 145.10p 1407320
17/06/2014 144.40p 146.00p 142.70p 142.80p 1601737
16/06/2014 146.90p 147.60p 143.83p 144.60p 1056988
13/06/2014 150.20p 150.20p 146.00p 146.60p 1045291
12/06/2014 148.90p 150.87p 148.00p 149.60p 697239
11/06/2014 149.70p 150.30p 147.58p 148.40p 638607
10/06/2014 151.00p 151.28p 148.90p 149.40p 2269949

*Close Price adjusted for both dividends and splits