Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/11/2017 105.00p 105.00p 99.85p 101.90p 4784382
22/11/2017 104.40p 105.90p 104.00p 104.00p 1502543
21/11/2017 103.90p 106.50p 103.02p 104.80p 1583215
20/11/2017 104.00p 104.88p 102.50p 104.10p 966641
17/11/2017 104.60p 105.30p 103.20p 104.10p 1445284
16/11/2017 103.80p 105.40p 103.15p 105.30p 1367141
15/11/2017 104.80p 105.40p 103.13p 103.80p 2109186
14/11/2017 107.50p 107.50p 104.80p 105.20p 1724241
13/11/2017 111.30p 111.34p 106.60p 107.00p 2271150
10/11/2017 110.00p 111.35p 108.60p 110.80p 1690508
09/11/2017 108.70p 110.46p 108.20p 109.70p 1556746
08/11/2017 109.80p 109.96p 108.00p 108.90p 1743431
07/11/2017 110.50p 110.65p 109.49p 109.70p 2829273
06/11/2017 109.20p 111.40p 108.11p 110.60p 4464620
03/11/2017 109.90p 109.90p 108.73p 109.50p 2913709
02/11/2017 108.60p 109.40p 108.10p 109.30p 1333170
01/11/2017 106.90p 108.64p 106.80p 107.90p 2201656
31/10/2017 106.70p 108.16p 106.24p 106.60p 1230140
30/10/2017 107.70p 107.89p 105.70p 106.90p 1739238
27/10/2017 106.30p 107.50p 105.50p 106.90p 2555154
26/10/2017 105.10p 106.10p 104.70p 105.90p 2062541
25/10/2017 106.70p 107.10p 105.20p 105.20p 1791950
24/10/2017 106.60p 107.02p 105.40p 106.00p 1406669
23/10/2017 106.70p 108.10p 106.00p 106.40p 1586308
20/10/2017 107.20p 107.89p 106.60p 107.50p 1503143
19/10/2017 107.80p 107.80p 106.10p 107.30p 1431189
18/10/2017 106.20p 107.80p 105.80p 107.30p 2263456
17/10/2017 106.10p 106.62p 105.70p 106.10p 8371820
16/10/2017 107.10p 107.50p 105.40p 106.70p 1835762
13/10/2017 107.00p 107.10p 106.00p 106.40p 2922692
12/10/2017 107.00p 107.90p 105.40p 106.30p 961152
11/10/2017 108.20p 108.80p 106.50p 107.40p 2001057
10/10/2017 106.10p 110.30p 105.40p 108.00p 3883437
09/10/2017 108.00p 108.00p 104.10p 104.10p 1717782
06/10/2017 106.30p 108.20p 105.90p 107.60p 1187912
05/10/2017 106.10p 106.30p 105.30p 106.20p 763730
04/10/2017 105.90p 106.50p 103.70p 106.20p 1904089
03/10/2017 108.60p 109.10p 108.20p 108.60p 460988
02/10/2017 109.10p 109.30p 108.30p 109.00p 946004
29/09/2017 107.00p 108.70p 107.00p 108.70p 905478
28/09/2017 108.00p 108.00p 106.20p 107.10p 1017040
27/09/2017 108.10p 109.20p 107.10p 107.50p 904794
26/09/2017 109.00p 109.10p 107.60p 108.20p 845328
25/09/2017 108.40p 109.50p 107.20p 109.20p 744117
22/09/2017 107.80p 108.80p 107.20p 107.90p 925277
21/09/2017 108.70p 108.70p 106.50p 108.00p 747213
20/09/2017 107.30p 109.50p 107.20p 108.30p 1483891
19/09/2017 104.50p 107.90p 104.50p 107.60p 2534531
18/09/2017 104.30p 105.30p 103.80p 105.10p 1114973
15/09/2017 102.80p 103.90p 101.40p 103.90p 3092412
14/09/2017 103.50p 104.40p 102.60p 102.70p 1738139
13/09/2017 104.50p 104.90p 103.30p 103.60p 1679813
12/09/2017 104.00p 105.70p 102.10p 104.80p 2075990
11/09/2017 104.60p 106.40p 103.30p 103.70p 1729357
08/09/2017 112.80p 112.80p 103.40p 103.80p 5200807
07/09/2017 112.70p 113.60p 111.80p 113.50p 1017447
06/09/2017 114.10p 114.10p 112.80p 112.80p 1082275
05/09/2017 114.90p 115.10p 113.90p 114.50p 952074
04/09/2017 114.00p 115.70p 114.00p 114.20p 558939
01/09/2017 117.10p 117.10p 113.50p 114.70p 1282250
31/08/2017 113.00p 115.80p 113.00p 115.50p 2120506
30/08/2017 114.00p 114.00p 111.70p 112.50p 1037146
29/08/2017 112.10p 113.60p 111.50p 111.50p 1138559
25/08/2017 113.40p 114.00p 111.70p 112.00p 1098093
24/08/2017 112.90p 113.50p 112.30p 112.80p 1211350
23/08/2017 113.40p 114.10p 112.50p 112.90p 955510
22/08/2017 111.90p 114.50p 111.90p 113.40p 849356
21/08/2017 113.10p 113.50p 112.00p 112.90p 1027876
18/08/2017 114.80p 114.80p 112.80p 113.20p 674213
17/08/2017 114.00p 115.10p 114.00p 114.20p 925761
16/08/2017 113.50p 114.90p 113.50p 114.20p 960483
15/08/2017 114.00p 114.80p 113.40p 113.70p 798224
14/08/2017 114.90p 116.30p 113.60p 113.60p 1450589
11/08/2017 115.00p 115.80p 113.60p 115.00p 1445007
10/08/2017 115.70p 115.80p 113.80p 114.20p 1241056
09/08/2017 116.70p 116.70p 114.60p 115.90p 1277404
08/08/2017 117.20p 117.20p 116.00p 116.20p 668507
07/08/2017 116.90p 117.60p 116.20p 116.90p 927645
04/08/2017 117.30p 117.50p 115.10p 116.30p 1197931
03/08/2017 115.70p 117.70p 115.70p 116.80p 906917
02/08/2017 116.50p 116.50p 115.00p 116.00p 781142
01/08/2017 116.40p 116.60p 115.10p 115.70p 1148582
31/07/2017 116.90p 116.90p 115.30p 116.00p 1363428
28/07/2017 117.00p 117.60p 115.80p 116.20p 1454298
27/07/2017 117.00p 117.90p 116.30p 117.30p 2047023
26/07/2017 121.50p 121.50p 116.00p 116.30p 3714217
25/07/2017 120.70p 121.60p 119.30p 121.40p 1150617
24/07/2017 120.20p 120.70p 119.20p 120.10p 1607766
21/07/2017 122.30p 122.50p 119.40p 120.40p 890505
20/07/2017 121.80p 122.60p 121.00p 122.40p 703176
19/07/2017 120.10p 121.50p 120.10p 121.50p 938021
18/07/2017 120.00p 120.40p 119.20p 120.00p 1235953
17/07/2017 119.60p 120.30p 119.40p 120.00p 697379
14/07/2017 118.80p 119.60p 118.00p 119.00p 1029533
13/07/2017 116.00p 118.30p 115.70p 118.10p 1408390
12/07/2017 119.50p 120.00p 115.50p 115.80p 2010235
11/07/2017 120.30p 120.80p 118.40p 119.00p 1107225
10/07/2017 121.20p 121.20p 120.00p 120.20p 999732
07/07/2017 121.40p 121.80p 120.40p 121.20p 1130989
06/07/2017 122.30p 123.00p 121.20p 121.80p 1183170
05/07/2017 123.70p 123.80p 121.50p 122.00p 1527912
04/07/2017 121.50p 121.80p 120.70p 120.90p 743308
03/07/2017 121.00p 123.00p 120.90p 121.20p 1580753
30/06/2017 123.10p 123.20p 120.40p 122.00p 1640769
29/06/2017 124.40p 124.90p 122.90p 123.30p 2020320
28/06/2017 122.00p 125.00p 121.30p 124.50p 1715390
27/06/2017 123.40p 124.80p 121.60p 122.20p 968048
26/06/2017 124.70p 125.10p 123.60p 123.90p 712857
23/06/2017 124.50p 124.90p 122.30p 124.30p 1318538
22/06/2017 125.00p 125.50p 124.30p 124.90p 1013257
21/06/2017 127.00p 127.60p 124.90p 125.10p 1047463
20/06/2017 128.10p 129.80p 127.30p 127.30p 1603221
19/06/2017 130.40p 130.60p 127.50p 127.50p 1383102
16/06/2017 126.10p 130.30p 125.29p 130.30p 6290267
15/06/2017 128.70p 129.90p 123.80p 125.70p 3452068
14/06/2017 128.10p 130.30p 127.80p 130.00p 1878728
13/06/2017 128.10p 128.46p 127.10p 128.10p 2622916
12/06/2017 128.10p 128.30p 127.47p 127.50p 2127659
09/06/2017 129.60p 129.60p 126.79p 128.00p 3801142
08/06/2017 128.50p 129.40p 127.90p 129.20p 2962009
07/06/2017 129.10p 130.90p 127.60p 127.90p 2686238
06/06/2017 130.60p 130.90p 128.07p 128.10p 4573498
05/06/2017 133.30p 133.40p 130.50p 130.90p 2370488
02/06/2017 134.60p 135.20p 132.60p 133.30p 2731879
01/06/2017 135.60p 135.94p 133.25p 134.20p 3452789
31/05/2017 134.70p 135.90p 134.68p 135.50p 3956836
30/05/2017 135.50p 137.40p 133.58p 133.60p 5767949
26/05/2017 136.10p 137.20p 134.90p 135.50p 3209341
25/05/2017 137.50p 137.50p 134.70p 135.10p 2578011
24/05/2017 137.50p 139.40p 136.90p 138.00p 3401324
23/05/2017 136.50p 137.70p 136.30p 137.30p 7107236
22/05/2017 139.00p 139.00p 136.46p 136.80p 4571841
19/05/2017 138.00p 139.60p 136.90p 137.50p 5187444
18/05/2017 141.10p 142.40p 136.60p 137.00p 7441356
17/05/2017 145.70p 145.70p 143.80p 144.00p 1942157
16/05/2017 145.30p 146.81p 145.30p 145.40p 1674529
15/05/2017 146.20p 146.50p 145.40p 145.80p 1409619
12/05/2017 143.30p 147.00p 143.30p 146.00p 3774353
11/05/2017 147.70p 147.70p 145.20p 145.80p 1059094
10/05/2017 145.20p 146.26p 144.80p 146.10p 1180638
09/05/2017 145.00p 146.00p 144.00p 145.20p 3157146
08/05/2017 143.10p 146.30p 142.40p 146.00p 1943389
05/05/2017 142.00p 142.90p 141.77p 142.90p 828798
04/05/2017 142.00p 142.70p 140.80p 142.70p 996722
03/05/2017 142.40p 143.50p 141.30p 142.10p 997965
02/05/2017 143.40p 143.80p 141.50p 142.40p 1781928
28/04/2017 140.90p 143.00p 140.80p 142.90p 1868958
27/04/2017 142.50p 143.10p 141.50p 143.10p 937769
26/04/2017 141.60p 142.50p 141.50p 142.20p 1296858
25/04/2017 142.00p 143.40p 141.20p 142.30p 1325150
24/04/2017 143.20p 144.24p 141.20p 142.10p 1334836
21/04/2017 142.60p 142.95p 141.90p 142.80p 1803114
20/04/2017 142.80p 143.05p 141.60p 142.70p 1642366
19/04/2017 139.60p 142.90p 139.60p 142.80p 3852782
18/04/2017 141.00p 141.10p 139.20p 140.90p 2067133
13/04/2017 137.90p 140.62p 137.90p 140.30p 2016432
12/04/2017 136.50p 139.20p 135.55p 139.20p 1836174
11/04/2017 137.00p 137.60p 135.20p 137.20p 1923458
10/04/2017 136.70p 136.70p 134.70p 134.90p 692327
07/04/2017 134.00p 135.80p 133.50p 135.30p 1326149
06/04/2017 134.70p 134.70p 132.10p 134.00p 1605678
05/04/2017 134.50p 134.60p 131.90p 133.50p 1985448
04/04/2017 134.90p 134.90p 133.20p 133.20p 979041
03/04/2017 135.00p 135.00p 133.20p 133.90p 1458699
31/03/2017 134.80p 134.80p 133.20p 134.20p 1631476
30/03/2017 134.70p 135.07p 133.80p 134.30p 1431468
29/03/2017 135.80p 135.95p 133.80p 134.60p 1328195
28/03/2017 135.50p 135.70p 134.20p 135.40p 1550831
27/03/2017 133.90p 135.10p 132.80p 135.00p 936672
24/03/2017 135.40p 135.40p 133.30p 134.40p 1144363
23/03/2017 131.80p 135.10p 130.80p 135.10p 2346304
22/03/2017 133.70p 134.35p 130.80p 131.40p 2333794
21/03/2017 136.00p 136.04p 133.75p 134.10p 1359737
20/03/2017 134.80p 135.80p 134.09p 135.60p 1183561
17/03/2017 132.20p 134.50p 132.00p 134.50p 3031871
16/03/2017 134.00p 134.00p 131.40p 132.00p 2986250
15/03/2017 132.00p 132.20p 130.32p 131.90p 1797614
14/03/2017 134.00p 134.00p 131.50p 131.50p 1545798
13/03/2017 132.40p 133.86p 132.30p 133.30p 1165823
10/03/2017 134.00p 134.50p 132.92p 134.30p 1340205
09/03/2017 135.80p 135.80p 132.60p 134.30p 1858231
08/03/2017 136.60p 136.60p 132.70p 134.80p 1571579
07/03/2017 136.50p 138.00p 132.50p 134.00p 2835889
06/03/2017 134.10p 134.25p 132.10p 132.60p 1196624
03/03/2017 134.40p 134.83p 132.65p 133.90p 1483971
02/03/2017 135.70p 136.04p 132.90p 134.20p 2755629
01/03/2017 131.50p 136.00p 131.50p 134.90p 3793551
28/02/2017 131.50p 132.70p 130.42p 132.70p 2083036
27/02/2017 133.50p 133.50p 130.97p 131.40p 1243363
24/02/2017 133.40p 133.40p 130.60p 131.00p 1144341
23/02/2017 131.70p 131.70p 130.50p 130.70p 1638051
22/02/2017 131.90p 132.00p 131.00p 131.10p 2755923
21/02/2017 131.80p 132.60p 131.20p 131.60p 1842497
20/02/2017 133.30p 133.30p 131.30p 131.80p 1445061
17/02/2017 133.50p 133.50p 131.60p 132.40p 1405319
16/02/2017 131.20p 134.34p 131.20p 132.90p 885260
15/02/2017 132.30p 135.06p 132.10p 134.00p 2468814
14/02/2017 132.20p 134.48p 131.56p 133.30p 1828495
13/02/2017 133.10p 134.28p 131.87p 133.20p 1733283
10/02/2017 134.90p 135.10p 132.40p 133.90p 1510378

*Close Price adjusted for both dividends and splits