Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
25/01/2013 132.90p 134.50p 132.00p 133.80p 579407
24/01/2013 131.00p 132.90p 130.50p 132.80p 822392
23/01/2013 133.70p 133.70p 129.74p 131.20p 750645
22/01/2013 132.00p 134.20p 131.00p 132.70p 1289791
21/01/2013 134.50p 134.83p 133.40p 134.20p 1337784
18/01/2013 131.50p 134.20p 130.83p 134.10p 1537878
17/01/2013 129.70p 131.00p 128.70p 130.80p 1514241
16/01/2013 127.50p 129.60p 127.30p 129.30p 2830030
15/01/2013 126.30p 128.15p 126.30p 127.40p 2022677
14/01/2013 124.90p 130.00p 124.72p 126.50p 4583615
11/01/2013 123.10p 125.90p 122.80p 125.00p 2534423
10/01/2013 123.40p 123.40p 121.90p 122.70p 1875685
09/01/2013 123.90p 123.90p 122.49p 122.70p 3801175
08/01/2013 123.00p 125.00p 122.40p 123.20p 2966886
07/01/2013 126.30p 127.04p 124.90p 125.00p 938465
04/01/2013 125.00p 126.80p 124.90p 125.80p 772535
03/01/2013 124.50p 125.90p 123.73p 125.30p 933138
02/01/2013 124.50p 125.30p 123.60p 124.00p 1174261
31/12/2012 120.80p 122.79p 119.39p 122.50p 448580
28/12/2012 120.10p 121.30p 119.50p 120.40p 265047
27/12/2012 121.20p 121.50p 119.50p 120.20p 748735
24/12/2012 123.80p 125.00p 121.90p 122.00p 240170
21/12/2012 123.00p 123.40p 120.99p 123.40p 1619291
20/12/2012 122.50p 122.90p 121.90p 122.90p 1094804
19/12/2012 122.60p 123.40p 121.20p 122.20p 773124
18/12/2012 122.90p 123.60p 122.20p 122.70p 1101184
17/12/2012 119.60p 124.00p 119.60p 123.30p 745627
14/12/2012 121.90p 122.00p 119.60p 120.30p 750880
13/12/2012 117.10p 121.50p 117.10p 120.90p 1530041
12/12/2012 122.30p 122.30p 118.70p 118.80p 1465899
11/12/2012 125.00p 126.60p 124.60p 125.00p 896248
10/12/2012 122.30p 125.30p 122.30p 125.00p 979002
07/12/2012 123.80p 124.14p 121.90p 123.10p 875547
06/12/2012 124.00p 125.00p 123.50p 123.50p 711697
05/12/2012 124.60p 126.30p 124.30p 124.70p 1002385
04/12/2012 125.50p 125.84p 124.30p 125.30p 1016949
03/12/2012 124.30p 127.00p 124.30p 125.80p 778292
30/11/2012 127.00p 127.00p 125.00p 125.20p 1260451
29/11/2012 125.30p 126.48p 123.50p 125.20p 1745853
28/11/2012 122.30p 124.31p 121.50p 124.30p 1057590
27/11/2012 124.80p 124.80p 120.80p 122.10p 877139
26/11/2012 123.50p 125.00p 122.81p 124.30p 840926
23/11/2012 124.00p 124.00p 122.40p 123.30p 639091
22/11/2012 123.30p 123.70p 122.70p 123.30p 571866
21/11/2012 123.90p 124.40p 122.80p 123.60p 869456
20/11/2012 121.90p 125.00p 121.66p 124.70p 676947
19/11/2012 119.90p 122.40p 119.20p 122.40p 755454
16/11/2012 120.00p 120.50p 119.30p 119.70p 652987
15/11/2012 121.40p 121.90p 118.93p 120.40p 1485709
14/11/2012 122.60p 123.40p 119.95p 122.30p 1233696
13/11/2012 123.30p 124.09p 122.50p 123.00p 1386960
12/11/2012 123.60p 125.80p 123.53p 124.00p 1015799
09/11/2012 123.90p 125.71p 123.00p 123.40p 858880
08/11/2012 124.40p 125.70p 124.30p 125.10p 502973
07/11/2012 124.60p 126.30p 124.20p 124.30p 462684
06/11/2012 124.30p 125.38p 123.60p 124.00p 768562

*Close Price adjusted for both dividends and splits