Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
09/03/2010 90.95p 91.40p 90.11p 90.25p 571773
08/03/2010 92.15p 93.01p 90.75p 90.90p 1940946
05/03/2010 92.20p 93.70p 91.75p 92.55p 625535
04/03/2010 93.25p 93.25p 91.90p 92.45p 2767345
03/03/2010 92.00p 93.35p 91.35p 92.85p 2320570
02/03/2010 90.65p 92.70p 89.65p 92.60p 4615699
01/03/2010 91.65p 92.00p 89.23p 91.30p 1492596
26/02/2010 90.60p 91.05p 89.20p 90.40p 1106484
25/02/2010 90.00p 91.15p 89.10p 89.60p 4552722
24/02/2010 89.60p 90.90p 88.55p 90.60p 869253
23/02/2010 89.50p 90.55p 89.05p 89.75p 1756172
22/02/2010 91.45p 91.81p 88.69p 90.00p 2557508
19/02/2010 89.05p 91.26p 87.90p 91.05p 3187701
18/02/2010 89.55p 89.55p 88.05p 88.75p 446105
17/02/2010 88.00p 89.35p 87.25p 88.85p 2392302
16/02/2010 86.55p 87.40p 84.20p 87.40p 1543872
15/02/2010 87.30p 87.45p 84.45p 85.60p 920103
12/02/2010 85.50p 86.05p 84.55p 85.10p 1116630
11/02/2010 86.80p 86.91p 84.83p 85.50p 1189947
10/02/2010 83.20p 86.23p 83.07p 85.90p 5802973
09/02/2010 83.25p 83.69p 82.50p 83.05p 1231858
08/02/2010 84.15p 85.25p 82.25p 82.70p 734550
05/02/2010 86.55p 87.05p 82.50p 84.20p 2216950
04/02/2010 90.20p 90.71p 86.85p 87.05p 1095336
03/02/2010 91.00p 91.35p 89.30p 89.70p 1023769
02/02/2010 86.40p 91.00p 85.50p 90.40p 2988843
01/02/2010 87.50p 88.89p 85.70p 85.85p 1339741
29/01/2010 90.75p 90.75p 87.95p 87.95p 2102558
28/01/2010 88.50p 90.60p 87.15p 90.00p 3883240
27/01/2010 85.75p 88.35p 85.05p 87.80p 2398122
26/01/2010 83.30p 86.85p 83.30p 85.90p 2244791
25/01/2010 84.35p 85.90p 83.15p 84.40p 2757582
22/01/2010 84.35p 85.95p 83.15p 83.55p 1727761
21/01/2010 85.80p 87.00p 83.70p 84.00p 5267274
20/01/2010 85.50p 87.13p 83.15p 83.65p 3127063
19/01/2010 85.80p 87.85p 83.00p 84.85p 3333130
18/01/2010 87.00p 87.00p 84.55p 85.85p 2157895
15/01/2010 89.10p 90.35p 85.00p 85.75p 2292581
14/01/2010 89.00p 90.75p 88.95p 89.45p 1414131
13/01/2010 89.15p 89.30p 87.40p 88.30p 873445
12/01/2010 89.60p 92.43p 88.05p 88.65p 1941249
11/01/2010 89.45p 91.07p 88.26p 90.00p 1165999
08/01/2010 89.00p 90.95p 88.00p 88.55p 2694135
07/01/2010 91.85p 91.85p 86.55p 88.55p 2261082
06/01/2010 89.05p 92.93p 86.80p 90.80p 7252223
05/01/2010 89.05p 92.29p 88.50p 88.65p 1442679
04/01/2010 89.00p 90.70p 87.70p 89.20p 1896357
31/12/2009 87.95p 88.90p 87.00p 88.00p 202117
30/12/2009 88.00p 90.40p 87.08p 87.85p 576924
29/12/2009 90.55p 90.55p 87.04p 88.70p 664376
24/12/2009 89.50p 89.50p 87.45p 88.00p 436478
23/12/2009 87.60p 90.64p 87.15p 87.70p 1247617
22/12/2009 87.65p 89.00p 87.10p 88.10p 601382
21/12/2009 88.15p 89.05p 87.48p 88.05p 607090
18/12/2009 89.25p 89.95p 87.40p 88.40p 3121108
17/12/2009 88.65p 94.00p 88.50p 89.10p 3408712
16/12/2009 94.00p 94.00p 88.95p 89.70p 2543623
15/12/2009 94.70p 97.80p 92.15p 95.70p 3013681
14/12/2009 94.50p 95.95p 93.00p 94.00p 1556520
11/12/2009 91.15p 93.95p 90.95p 92.90p 3709047
10/12/2009 89.95p 91.10p 89.10p 89.85p 6092560
09/12/2009 91.50p 92.90p 87.00p 90.00p 3711935
08/12/2009 92.30p 95.50p 90.80p 92.00p 5382589
07/12/2009 91.85p 93.92p 90.30p 93.00p 2075945
04/12/2009 91.00p 93.81p 91.00p 93.00p 2552747
03/12/2009 92.50p 96.65p 89.85p 93.10p 8914538
02/12/2009 87.90p 90.47p 86.25p 89.90p 4200512
01/12/2009 84.00p 88.65p 83.30p 88.25p 4632255
30/11/2009 84.90p 85.70p 82.20p 83.25p 1107699
27/11/2009 82.00p 85.62p 82.00p 84.50p 1103919
26/11/2009 83.40p 84.58p 82.05p 82.70p 1216902
25/11/2009 82.95p 85.39p 81.00p 84.00p 2238377
24/11/2009 86.15p 87.08p 82.80p 83.10p 1616802
23/11/2009 85.75p 87.41p 84.75p 85.55p 1889568

*Close Price adjusted for both dividends and splits