Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/11/2012 126.10p 127.20p 123.80p 124.50p 1194965
02/11/2012 125.90p 127.70p 125.90p 127.70p 1143291
01/11/2012 122.80p 127.00p 122.80p 126.00p 1080526
31/10/2012 123.30p 124.10p 122.30p 122.60p 1223592
30/10/2012 124.30p 125.40p 123.00p 124.00p 2125124
29/10/2012 123.30p 124.71p 123.30p 124.70p 1205021
26/10/2012 125.10p 125.80p 122.90p 123.90p 1740260
25/10/2012 121.80p 127.28p 121.80p 125.60p 1684070
24/10/2012 121.30p 124.25p 121.10p 122.10p 1514555
23/10/2012 122.10p 122.20p 120.50p 121.00p 843671
22/10/2012 121.90p 122.90p 121.30p 122.00p 985067
19/10/2012 121.10p 123.00p 121.10p 122.20p 851217
18/10/2012 120.60p 122.14p 120.60p 121.60p 1056195
17/10/2012 120.40p 121.60p 120.20p 121.20p 911457
16/10/2012 117.70p 121.00p 116.40p 120.60p 1187573
15/10/2012 117.40p 118.00p 116.40p 117.70p 969351
12/10/2012 117.60p 118.80p 117.58p 117.70p 491168
11/10/2012 117.30p 119.10p 117.20p 117.90p 583766
10/10/2012 117.60p 119.20p 116.80p 117.70p 675682
09/10/2012 119.10p 119.60p 118.00p 118.20p 1148648
08/10/2012 119.00p 120.00p 118.40p 119.40p 1029529
05/10/2012 117.30p 120.00p 116.80p 119.80p 1594175
04/10/2012 115.80p 117.95p 115.80p 117.60p 1223964
03/10/2012 115.00p 116.31p 113.00p 116.00p 2444507
02/10/2012 115.80p 117.13p 115.00p 115.10p 732812
01/10/2012 113.80p 116.60p 113.53p 116.40p 870562
28/09/2012 114.80p 116.50p 113.83p 114.20p 901795
27/09/2012 115.00p 115.20p 112.70p 114.80p 1123205
26/09/2012 115.60p 115.60p 113.50p 114.40p 773386
25/09/2012 115.20p 116.50p 115.20p 115.30p 1573330
24/09/2012 115.70p 116.55p 115.10p 115.50p 634237
21/09/2012 114.90p 115.91p 114.40p 115.90p 1269450
20/09/2012 114.50p 115.11p 113.63p 115.10p 969443
19/09/2012 114.60p 115.70p 113.90p 115.30p 788720
18/09/2012 114.50p 115.70p 113.70p 114.60p 1006754
17/09/2012 115.00p 115.50p 113.80p 115.20p 1168803
14/09/2012 113.70p 115.80p 113.19p 115.10p 1032204
13/09/2012 112.30p 113.61p 111.40p 113.60p 567707
12/09/2012 113.10p 113.80p 112.00p 113.00p 1124963
11/09/2012 113.50p 114.14p 112.17p 113.40p 836162
10/09/2012 114.10p 114.50p 113.38p 114.40p 1788276
07/09/2012 113.50p 116.24p 111.85p 115.50p 1849705
06/09/2012 112.10p 113.95p 112.10p 113.60p 923499
05/09/2012 112.30p 113.12p 111.70p 112.50p 985493
04/09/2012 112.10p 113.93p 111.04p 112.70p 787888
03/09/2012 110.70p 113.01p 110.70p 113.00p 377558
31/08/2012 110.00p 111.90p 110.00p 111.20p 839655
30/08/2012 109.70p 110.99p 109.50p 110.40p 727515
29/08/2012 110.60p 111.06p 109.90p 110.00p 1173609
28/08/2012 110.90p 112.78p 110.20p 110.70p 629188
24/08/2012 107.50p 112.00p 107.50p 111.70p 845447
23/08/2012 111.30p 111.30p 109.60p 109.90p 694777
22/08/2012 111.00p 112.60p 109.60p 110.50p 693768
21/08/2012 111.80p 112.00p 110.40p 111.50p 425019
20/08/2012 111.00p 113.00p 110.60p 111.20p 690874
17/08/2012 111.40p 113.32p 111.40p 111.80p 939523
16/08/2012 111.90p 112.60p 111.30p 111.30p 1260703
15/08/2012 111.90p 112.30p 111.40p 112.20p 780026
14/08/2012 111.50p 112.40p 110.90p 111.80p 2111722
13/08/2012 111.80p 113.00p 110.70p 111.70p 703842
10/08/2012 110.70p 112.20p 110.30p 112.20p 910025
09/08/2012 110.30p 111.28p 109.60p 110.70p 1321198
08/08/2012 112.00p 112.60p 108.90p 109.70p 1471638
07/08/2012 111.20p 112.50p 111.13p 112.50p 1010618
06/08/2012 111.90p 112.00p 110.30p 111.20p 804565
03/08/2012 110.50p 111.90p 109.40p 111.60p 773767
02/08/2012 110.30p 111.50p 108.15p 110.00p 1099581
01/08/2012 111.40p 111.40p 108.20p 110.00p 976079
31/07/2012 112.00p 112.01p 109.60p 111.30p 994151
30/07/2012 112.80p 112.80p 110.98p 111.90p 789534
27/07/2012 110.90p 112.20p 108.40p 112.10p 1857335
26/07/2012 109.20p 110.60p 109.00p 110.00p 2454951
25/07/2012 107.60p 111.00p 106.50p 109.80p 1457403
24/07/2012 106.80p 108.20p 106.80p 108.00p 913906
23/07/2012 109.80p 109.80p 106.10p 107.20p 912306
20/07/2012 109.30p 110.10p 107.50p 108.50p 914714
19/07/2012 108.50p 109.40p 107.80p 109.30p 679140
18/07/2012 107.90p 108.80p 106.80p 107.80p 1225861
17/07/2012 106.60p 108.50p 105.20p 108.20p 2216077
16/07/2012 106.00p 107.00p 105.90p 106.10p 1289745
13/07/2012 104.90p 106.51p 104.90p 106.50p 676320
12/07/2012 105.00p 106.70p 104.40p 105.10p 875822
11/07/2012 105.40p 106.30p 104.12p 105.80p 1059391
10/07/2012 104.00p 105.70p 103.43p 105.50p 1079126
09/07/2012 104.80p 105.00p 103.27p 104.20p 544329
06/07/2012 105.00p 105.00p 103.90p 104.80p 978345
05/07/2012 104.60p 105.00p 103.91p 105.00p 1203108
04/07/2012 104.30p 105.00p 103.56p 104.00p 1142825
03/07/2012 104.40p 104.40p 102.80p 104.00p 1219874
02/07/2012 104.20p 104.90p 103.30p 104.00p 1348857
29/06/2012 104.20p 104.30p 103.20p 103.90p 1697915
28/06/2012 104.00p 104.00p 102.30p 102.40p 845334
27/06/2012 103.20p 103.90p 102.56p 103.90p 931901
26/06/2012 101.20p 103.70p 101.20p 103.30p 2926176
25/06/2012 100.20p 101.50p 99.15p 101.50p 1356236
22/06/2012 99.75p 100.80p 99.45p 100.20p 2294035
21/06/2012 100.60p 100.80p 99.50p 100.00p 2273247
20/06/2012 100.00p 100.70p 99.00p 100.40p 2618210
19/06/2012 97.70p 100.00p 97.70p 99.70p 1965519
18/06/2012 98.35p 98.78p 97.40p 98.05p 1255952
15/06/2012 95.50p 99.14p 95.50p 97.90p 3814430
14/06/2012 94.95p 95.70p 94.30p 95.25p 793554
13/06/2012 94.70p 95.68p 94.25p 95.40p 1402210
12/06/2012 96.50p 96.50p 93.95p 94.70p 1314762
11/06/2012 99.00p 99.00p 96.05p 96.65p 622130
08/06/2012 97.05p 98.10p 96.85p 97.60p 1011219
07/06/2012 95.45p 97.31p 94.90p 97.25p 1742118
06/06/2012 96.30p 96.88p 94.60p 95.15p 1073489
01/06/2012 98.10p 98.99p 95.75p 95.75p 1375586
31/05/2012 98.85p 99.00p 97.65p 98.50p 2497802
30/05/2012 98.25p 99.00p 97.67p 98.50p 2460025
29/05/2012 99.05p 100.74p 98.80p 100.50p 3389350
28/05/2012 98.50p 99.95p 98.45p 98.75p 1059015
25/05/2012 98.85p 99.40p 98.00p 98.45p 2644213
24/05/2012 98.45p 99.30p 97.75p 98.60p 1506111
23/05/2012 97.95p 99.25p 97.40p 97.75p 1454891
22/05/2012 99.00p 99.30p 98.00p 98.80p 3168866
21/05/2012 98.90p 99.15p 97.85p 98.45p 1734394
18/05/2012 96.00p 99.80p 95.30p 98.30p 2988465
17/05/2012 100.00p 102.00p 96.65p 97.00p 2916396
16/05/2012 94.80p 95.90p 93.49p 94.40p 1092044
15/05/2012 97.95p 98.15p 94.75p 95.30p 911916
14/05/2012 97.55p 97.95p 96.25p 97.25p 664433
11/05/2012 97.15p 98.30p 96.80p 98.00p 1321478
10/05/2012 95.75p 97.45p 95.03p 97.40p 1654984
09/05/2012 96.50p 96.73p 94.32p 95.55p 1705495
08/05/2012 97.40p 98.45p 95.40p 95.40p 1865423
04/05/2012 97.60p 99.55p 97.20p 97.45p 1648640
03/05/2012 99.00p 99.00p 97.80p 98.00p 921527
02/05/2012 99.60p 99.60p 97.55p 98.60p 1044892
01/05/2012 97.00p 99.90p 96.50p 99.40p 1367028
30/04/2012 98.00p 98.03p 96.75p 97.55p 1481056
27/04/2012 96.65p 98.35p 96.40p 97.75p 1102632
26/04/2012 97.00p 97.50p 96.15p 96.80p 1101832
25/04/2012 98.00p 98.45p 97.05p 97.50p 722961
24/04/2012 96.35p 98.30p 96.35p 97.40p 2031741
23/04/2012 99.10p 99.10p 96.05p 96.45p 1428684
20/04/2012 98.10p 99.82p 97.88p 98.80p 1420886
19/04/2012 100.00p 100.11p 98.05p 98.40p 1242607
18/04/2012 99.50p 100.10p 98.60p 100.00p 1463066
17/04/2012 98.40p 99.47p 98.15p 99.15p 1110664
16/04/2012 98.50p 99.55p 97.75p 98.65p 1673770
13/04/2012 98.40p 99.30p 97.25p 98.25p 2106307
12/04/2012 99.35p 99.35p 96.80p 97.35p 1772413
11/04/2012 96.95p 99.10p 95.45p 98.40p 1568596
10/04/2012 96.80p 98.30p 96.25p 96.45p 1017516
05/04/2012 97.45p 98.45p 96.35p 97.50p 1493721
04/04/2012 100.00p 100.66p 97.10p 97.50p 1800463
03/04/2012 100.50p 100.50p 99.25p 100.10p 1712446
02/04/2012 98.50p 100.10p 97.25p 100.10p 2696909
30/03/2012 98.00p 99.00p 97.85p 98.10p 1083073
29/03/2012 98.00p 99.00p 97.40p 97.50p 1266208
28/03/2012 100.30p 100.30p 98.00p 98.15p 2665248
27/03/2012 100.80p 101.60p 99.30p 100.10p 1493942
26/03/2012 100.00p 101.10p 99.00p 100.30p 2173042
23/03/2012 99.30p 100.01p 98.50p 100.00p 1955692
22/03/2012 99.50p 99.50p 98.45p 99.05p 4427137
21/03/2012 99.50p 99.50p 97.90p 99.10p 3383752
20/03/2012 98.60p 99.19p 98.05p 98.30p 2109007
19/03/2012 99.20p 100.00p 98.53p 98.65p 1222261
16/03/2012 99.80p 100.00p 98.85p 99.55p 3125793
15/03/2012 100.80p 100.80p 99.60p 100.00p 2693916
14/03/2012 100.00p 101.90p 98.85p 99.70p 3554025
13/03/2012 98.70p 101.73p 97.93p 99.45p 3272864
12/03/2012 97.10p 98.70p 96.85p 97.80p 1064780
09/03/2012 97.55p 98.30p 96.88p 98.05p 1244363
08/03/2012 96.80p 97.75p 95.25p 97.60p 3980682
07/03/2012 93.95p 96.90p 93.95p 96.00p 1744378
06/03/2012 95.05p 95.90p 93.33p 94.25p 1517465
05/03/2012 97.50p 97.72p 95.50p 96.00p 1228382
02/03/2012 97.60p 98.75p 97.26p 97.50p 655324
01/03/2012 96.95p 98.25p 96.95p 98.15p 971729
29/02/2012 99.05p 99.60p 97.15p 97.90p 1997168
28/02/2012 97.85p 98.30p 96.15p 98.10p 2628535
27/02/2012 99.15p 99.15p 96.35p 97.80p 917279
24/02/2012 98.40p 99.60p 98.40p 98.95p 989407
23/02/2012 97.60p 99.25p 96.80p 98.00p 1645451
22/02/2012 98.10p 98.75p 97.00p 98.00p 1929276
21/02/2012 99.85p 99.90p 98.00p 98.35p 873148
20/02/2012 99.50p 100.18p 99.10p 99.75p 917780
17/02/2012 99.15p 100.51p 97.10p 98.85p 873888
16/02/2012 99.90p 100.32p 98.10p 99.05p 1271409
15/02/2012 100.40p 101.20p 99.80p 100.60p 1336622
14/02/2012 98.95p 101.90p 98.70p 100.20p 1538149
13/02/2012 98.70p 100.28p 98.21p 99.25p 1211596
10/02/2012 98.30p 99.65p 97.75p 98.45p 1961380
09/02/2012 98.20p 99.45p 98.20p 98.75p 1268197
08/02/2012 98.75p 99.35p 97.34p 98.20p 795372
07/02/2012 98.95p 98.95p 97.49p 98.25p 2038228
06/02/2012 98.75p 100.08p 97.34p 98.70p 1480733
03/02/2012 97.30p 99.50p 96.35p 98.55p 1651845
02/02/2012 98.35p 100.38p 97.20p 97.75p 1112399
01/02/2012 97.00p 98.55p 96.55p 98.25p 3164813
31/01/2012 96.50p 99.00p 95.35p 97.00p 1732212
30/01/2012 97.15p 97.95p 95.40p 96.50p 1172353
27/01/2012 97.30p 99.70p 97.30p 98.25p 3521834
26/01/2012 98.60p 99.05p 97.45p 99.00p 2295891
25/01/2012 96.10p 98.55p 96.10p 98.00p 3887062
24/01/2012 96.00p 97.13p 95.90p 96.10p 2974627
23/01/2012 95.00p 97.35p 93.90p 96.45p 3635068

*Close Price adjusted for both dividends and splits