Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
20/11/2009 86.50p 86.50p 84.45p 85.55p 1131551
19/11/2009 86.00p 87.80p 84.65p 85.55p 1996989
18/11/2009 86.55p 87.36p 86.00p 86.00p 885772
17/11/2009 87.90p 87.90p 84.62p 86.00p 1841827
16/11/2009 86.00p 87.85p 86.00p 87.75p 2037182
13/11/2009 85.60p 87.70p 85.15p 86.00p 3651849
12/11/2009 83.75p 85.30p 83.03p 83.85p 1162774
11/11/2009 85.30p 87.46p 83.70p 84.40p 1793217
10/11/2009 84.80p 86.45p 84.75p 85.40p 2068979
09/11/2009 84.25p 86.85p 84.20p 85.00p 1393359
06/11/2009 86.80p 86.80p 84.10p 85.10p 2154419
05/11/2009 86.15p 87.30p 83.70p 85.45p 2177002
04/11/2009 84.75p 89.90p 83.80p 87.10p 1416461
03/11/2009 85.70p 88.00p 83.30p 85.10p 1563929
02/11/2009 85.90p 88.95p 85.20p 87.00p 1935553
30/10/2009 87.60p 89.10p 85.10p 86.60p 1829025
29/10/2009 88.15p 90.50p 87.40p 87.60p 2738841
28/10/2009 92.70p 93.70p 88.20p 89.25p 3039936
27/10/2009 94.00p 94.00p 90.20p 93.40p 2848433
26/10/2009 93.80p 93.80p 90.15p 92.80p 1684420
23/10/2009 94.80p 94.80p 90.80p 91.50p 883040
22/10/2009 93.50p 95.65p 91.75p 93.75p 3409428
21/10/2009 92.40p 93.00p 90.40p 91.00p 2594440
20/10/2009 92.35p 93.30p 91.00p 91.90p 1752313
19/10/2009 90.15p 93.50p 90.10p 91.55p 1853213
16/10/2009 92.00p 92.20p 88.55p 90.15p 901967
15/10/2009 93.00p 93.15p 88.85p 90.50p 2349749
14/10/2009 94.45p 94.70p 91.80p 92.25p 1821321
13/10/2009 91.45p 94.00p 89.80p 93.00p 2893778
12/10/2009 93.70p 93.70p 90.55p 92.00p 1974331
09/10/2009 94.25p 94.80p 92.50p 92.50p 1387282
08/10/2009 96.50p 96.50p 93.40p 94.65p 1859375
07/10/2009 94.60p 96.70p 93.80p 94.85p 4712889
06/10/2009 95.00p 96.00p 93.25p 94.00p 3912043
05/10/2009 93.00p 94.90p 93.00p 94.00p 764722
02/10/2009 95.00p 96.85p 90.75p 93.25p 2259312
01/10/2009 97.95p 98.30p 96.10p 96.10p 1761053
30/09/2009 100.10p 101.20p 95.05p 97.35p 2091183
29/09/2009 100.30p 103.10p 100.20p 100.60p 1869372
28/09/2009 101.00p 102.10p 99.20p 100.90p 2641704
25/09/2009 104.50p 104.50p 98.30p 99.75p 2594222
24/09/2009 103.40p 105.50p 102.40p 103.50p 1782795
23/09/2009 103.10p 105.50p 101.80p 104.50p 5046734
22/09/2009 104.60p 108.00p 104.60p 106.50p 948545
21/09/2009 105.30p 106.30p 103.60p 105.20p 1636228

*Close Price adjusted for both dividends and splits