Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/04/2016 148.00p 149.53p 147.60p 148.00p 782693
26/04/2016 148.80p 149.50p 147.28p 147.90p 748104
25/04/2016 148.50p 149.60p 146.82p 149.00p 1447975
22/04/2016 151.00p 151.50p 147.90p 148.60p 905211
21/04/2016 152.20p 154.70p 150.90p 151.20p 560453
20/04/2016 153.00p 154.00p 151.80p 152.60p 779121
19/04/2016 152.60p 154.70p 150.60p 153.70p 682315
18/04/2016 151.00p 154.20p 151.00p 152.90p 755128
15/04/2016 153.40p 153.70p 151.50p 153.20p 750254
14/04/2016 153.30p 155.00p 153.00p 153.80p 619745
13/04/2016 154.90p 154.94p 153.20p 154.10p 850670
12/04/2016 153.00p 154.67p 152.90p 153.30p 590791
11/04/2016 153.10p 154.61p 152.20p 154.00p 820329
08/04/2016 153.10p 155.00p 151.73p 153.70p 714386
07/04/2016 154.70p 154.70p 151.40p 152.30p 920724
06/04/2016 151.60p 153.30p 151.55p 152.70p 1352599
05/04/2016 152.50p 153.14p 150.50p 151.10p 1041604
04/04/2016 152.80p 153.30p 152.10p 152.10p 989227
01/04/2016 151.60p 153.40p 151.47p 153.40p 1029717
31/03/2016 152.40p 152.60p 150.90p 152.00p 1003158
30/03/2016 151.20p 152.70p 150.01p 151.70p 1001289
29/03/2016 148.80p 150.00p 148.20p 149.10p 947031
24/03/2016 150.00p 150.88p 148.60p 149.00p 824249
23/03/2016 151.20p 152.87p 150.50p 151.00p 883236
22/03/2016 151.70p 151.70p 148.97p 150.10p 873576
21/03/2016 152.50p 153.29p 150.90p 150.90p 622244
18/03/2016 150.30p 153.80p 149.63p 152.50p 1669396
17/03/2016 152.90p 152.90p 148.86p 149.70p 1042914
16/03/2016 151.50p 151.90p 149.57p 151.20p 2397506
15/03/2016 149.30p 150.60p 149.30p 149.30p 1554977
14/03/2016 151.20p 152.25p 150.12p 150.20p 1041105
11/03/2016 150.40p 151.50p 149.90p 150.00p 1094850
10/03/2016 153.60p 154.80p 149.40p 149.40p 1254616
09/03/2016 157.10p 157.23p 153.70p 153.70p 3373537
08/03/2016 158.80p 159.60p 157.40p 157.80p 556735
07/03/2016 162.60p 163.00p 159.90p 160.80p 565573
04/03/2016 160.40p 162.40p 158.52p 162.40p 745458
03/03/2016 161.70p 161.70p 158.84p 160.20p 843550
02/03/2016 160.10p 161.60p 159.60p 161.40p 808083
01/03/2016 158.90p 161.00p 158.10p 160.20p 1149965
29/02/2016 159.00p 159.32p 157.58p 158.60p 956723
26/02/2016 158.40p 160.40p 157.80p 159.00p 652722
25/02/2016 156.20p 157.30p 154.21p 157.30p 1183765
24/02/2016 154.40p 156.10p 153.42p 154.00p 1037045
23/02/2016 156.10p 156.70p 154.40p 156.10p 959114
22/02/2016 154.10p 157.90p 154.10p 156.10p 691640
19/02/2016 158.00p 158.30p 154.30p 155.90p 740740
18/02/2016 156.40p 158.10p 154.10p 157.70p 1088433
17/02/2016 152.90p 156.50p 149.00p 155.40p 1209011
16/02/2016 156.10p 156.10p 150.60p 151.90p 826690
15/02/2016 154.10p 155.90p 151.70p 152.70p 847954
12/02/2016 148.10p 151.60p 147.80p 151.20p 990785
11/02/2016 146.90p 148.90p 144.80p 147.10p 1661969
10/02/2016 149.60p 151.58p 147.00p 148.20p 1530131
09/02/2016 149.00p 151.00p 143.70p 149.40p 1905299
08/02/2016 152.70p 153.86p 148.50p 149.70p 1010204
05/02/2016 152.30p 157.20p 152.30p 153.10p 769287
04/02/2016 156.50p 156.50p 151.50p 152.90p 1200295
03/02/2016 157.20p 158.00p 152.80p 153.30p 1476864
02/02/2016 159.20p 160.87p 155.90p 157.10p 1093381
01/02/2016 159.60p 161.60p 158.00p 161.00p 1126180
29/01/2016 158.00p 161.33p 155.60p 157.70p 2312332
28/01/2016 157.30p 158.32p 154.00p 156.60p 957480
27/01/2016 160.50p 160.80p 155.40p 156.00p 1048386
26/01/2016 154.60p 160.20p 154.60p 159.00p 2931171
25/01/2016 150.80p 151.80p 148.60p 150.70p 1580380
22/01/2016 145.50p 153.13p 145.10p 148.80p 1741726
21/01/2016 144.50p 146.85p 142.70p 144.20p 1429286
20/01/2016 151.60p 151.60p 144.30p 145.80p 2570708
19/01/2016 151.60p 154.70p 151.30p 152.40p 1355457
18/01/2016 152.40p 154.98p 150.30p 152.60p 1529349
15/01/2016 154.10p 155.10p 152.30p 153.90p 1031086
14/01/2016 158.40p 158.40p 152.60p 153.90p 1622321
13/01/2016 160.00p 161.90p 158.90p 159.80p 589483
12/01/2016 164.80p 165.60p 158.60p 159.40p 867309
11/01/2016 164.50p 165.20p 162.70p 164.10p 715138
08/01/2016 161.00p 165.80p 161.00p 164.50p 2206523
07/01/2016 161.10p 162.20p 157.30p 158.80p 1613698
06/01/2016 165.30p 165.30p 161.00p 163.20p 1820055
05/01/2016 164.60p 168.99p 163.40p 165.00p 2322495
04/01/2016 165.40p 166.40p 161.50p 163.30p 663941
31/12/2015 168.10p 169.30p 166.01p 166.50p 304123
30/12/2015 170.00p 171.30p 167.20p 170.30p 471019
29/12/2015 167.30p 170.41p 165.86p 168.80p 862456
24/12/2015 167.50p 167.70p 164.80p 166.70p 130349
23/12/2015 164.00p 167.30p 163.13p 166.60p 625642
22/12/2015 167.20p 167.20p 161.40p 164.20p 900868
21/12/2015 165.20p 165.20p 161.30p 163.70p 780649
18/12/2015 164.00p 164.50p 160.97p 162.40p 1370793
17/12/2015 167.70p 168.14p 162.00p 164.60p 1273236
16/12/2015 163.40p 170.70p 163.40p 169.60p 1169545
15/12/2015 163.20p 164.90p 161.30p 163.50p 1219311
14/12/2015 163.60p 168.30p 163.10p 163.70p 729492
11/12/2015 169.70p 169.70p 163.50p 166.10p 687472
10/12/2015 169.80p 169.80p 165.20p 166.40p 1855762
09/12/2015 172.00p 172.70p 167.25p 168.90p 830708
08/12/2015 177.00p 177.00p 167.50p 170.00p 2320667
07/12/2015 172.10p 176.40p 172.10p 176.00p 1120060
04/12/2015 171.00p 174.20p 171.00p 174.20p 1073528
03/12/2015 170.70p 173.90p 170.60p 172.70p 1111552
02/12/2015 170.30p 175.30p 170.30p 173.40p 1422954
01/12/2015 171.00p 174.97p 171.00p 172.30p 1431352
30/11/2015 166.50p 172.70p 166.50p 172.00p 968567
27/11/2015 169.00p 171.00p 165.90p 171.00p 1045892
26/11/2015 160.20p 169.00p 160.20p 169.00p 1597091
25/11/2015 160.00p 162.33p 158.70p 159.50p 1117443
24/11/2015 157.20p 161.00p 157.20p 159.30p 859138
23/11/2015 156.00p 160.90p 156.00p 160.90p 624009
20/11/2015 154.00p 159.70p 154.00p 159.70p 723390
19/11/2015 158.40p 158.40p 155.90p 157.70p 811085
18/11/2015 160.80p 160.80p 154.60p 156.20p 533425
17/11/2015 156.20p 158.04p 153.30p 156.70p 570549
16/11/2015 156.20p 156.20p 150.90p 154.20p 843388
13/11/2015 158.80p 158.80p 152.00p 153.70p 566591
12/11/2015 155.70p 159.19p 155.00p 155.30p 1159959
11/11/2015 154.50p 159.10p 154.50p 159.10p 449625
10/11/2015 157.40p 158.30p 156.20p 157.60p 429911
09/11/2015 160.80p 160.80p 157.80p 158.00p 533974
06/11/2015 160.20p 160.80p 156.60p 159.30p 618458
05/11/2015 160.50p 160.50p 157.60p 158.30p 631507
04/11/2015 163.90p 163.90p 156.49p 159.40p 1275999
03/11/2015 162.40p 162.93p 160.40p 161.50p 681560
02/11/2015 164.60p 164.60p 160.35p 162.40p 392436
30/10/2015 159.70p 162.40p 159.70p 161.60p 940221
29/10/2015 163.00p 164.50p 161.20p 162.00p 413892
28/10/2015 160.00p 162.79p 158.35p 162.20p 436632
27/10/2015 161.50p 161.50p 159.00p 159.20p 340629
26/10/2015 162.00p 162.32p 160.40p 160.50p 277174
23/10/2015 161.40p 163.17p 160.00p 161.50p 594568
22/10/2015 159.30p 161.40p 159.30p 161.40p 398463
21/10/2015 159.10p 160.49p 156.32p 160.00p 486218
20/10/2015 159.90p 160.30p 157.56p 157.70p 488284
19/10/2015 156.40p 159.50p 156.20p 158.80p 624959
16/10/2015 157.00p 158.20p 154.55p 156.70p 678219
15/10/2015 154.00p 156.10p 152.40p 155.30p 1028062
14/10/2015 152.00p 154.80p 151.10p 152.80p 757293
13/10/2015 155.00p 155.00p 152.90p 153.40p 359420
12/10/2015 155.90p 155.90p 153.43p 154.20p 609983
09/10/2015 154.90p 156.50p 153.50p 156.30p 914501
08/10/2015 151.50p 154.30p 150.70p 154.30p 617632
07/10/2015 152.90p 153.47p 150.50p 151.70p 625259
06/10/2015 155.00p 155.00p 151.00p 151.90p 1237308
05/10/2015 152.00p 154.60p 151.48p 154.40p 527779
02/10/2015 151.70p 154.00p 151.62p 153.00p 436526
01/10/2015 151.00p 153.30p 150.40p 152.40p 551900
30/09/2015 148.00p 149.90p 147.10p 149.90p 522325
29/09/2015 148.00p 148.20p 145.50p 147.00p 705319
28/09/2015 149.60p 150.76p 148.37p 148.50p 529642
25/09/2015 147.10p 149.70p 147.10p 149.50p 1100151
24/09/2015 146.70p 147.90p 145.50p 146.10p 646448
23/09/2015 147.00p 147.84p 145.20p 147.50p 2024792
22/09/2015 150.10p 150.10p 145.60p 146.10p 900358
21/09/2015 151.50p 152.43p 149.30p 150.00p 540016
18/09/2015 153.70p 153.70p 151.20p 152.00p 836057
17/09/2015 153.90p 154.30p 152.10p 153.70p 618163
16/09/2015 152.20p 154.60p 152.20p 154.40p 642597
15/09/2015 151.80p 152.40p 150.50p 152.10p 636211
14/09/2015 151.10p 153.00p 149.50p 151.10p 687991
11/09/2015 152.20p 152.73p 150.99p 151.40p 866324
10/09/2015 152.30p 153.00p 151.00p 151.70p 450847
09/09/2015 153.50p 153.60p 152.00p 152.40p 555819
08/09/2015 150.80p 152.93p 150.80p 152.20p 527902
07/09/2015 153.10p 153.59p 150.50p 151.10p 499338
04/09/2015 153.50p 153.50p 151.50p 152.00p 625281
03/09/2015 153.30p 154.44p 152.53p 153.40p 693848
02/09/2015 151.60p 153.20p 149.70p 152.60p 1416625
01/09/2015 150.60p 152.40p 149.80p 151.50p 1120075
28/08/2015 152.50p 152.96p 150.00p 151.80p 1199749
27/08/2015 152.00p 153.36p 152.00p 153.20p 801390
26/08/2015 150.10p 153.50p 149.90p 151.80p 2530350
25/08/2015 148.50p 153.39p 148.20p 152.80p 1611785
24/08/2015 150.40p 150.88p 144.50p 148.50p 2479918
21/08/2015 153.80p 154.60p 150.10p 150.40p 1018704
20/08/2015 157.30p 158.89p 153.70p 153.80p 808848
19/08/2015 157.20p 158.60p 156.60p 157.10p 665271
18/08/2015 157.80p 158.70p 156.30p 158.20p 797715
17/08/2015 159.80p 159.93p 156.70p 157.10p 557697
14/08/2015 158.90p 160.30p 158.30p 158.50p 804398
13/08/2015 157.60p 159.30p 156.40p 159.00p 1366879
12/08/2015 156.20p 156.60p 155.50p 156.30p 779103
11/08/2015 156.70p 156.70p 155.40p 156.20p 541007
10/08/2015 157.50p 157.50p 154.80p 155.90p 561074
07/08/2015 156.20p 157.50p 155.50p 156.50p 748374
06/08/2015 155.80p 156.38p 153.90p 155.90p 575898
05/08/2015 155.50p 157.00p 155.50p 156.20p 671711
04/08/2015 156.40p 156.90p 155.20p 156.10p 1030899
03/08/2015 155.60p 156.30p 155.00p 156.30p 1528971
31/07/2015 154.00p 156.40p 153.90p 156.10p 1068102
30/07/2015 155.70p 156.62p 153.40p 155.00p 1300500
29/07/2015 152.80p 154.80p 151.30p 154.60p 1456693
28/07/2015 153.00p 154.10p 152.50p 152.80p 1088613
27/07/2015 154.00p 155.76p 152.10p 152.10p 1785889
24/07/2015 154.70p 156.00p 153.50p 154.10p 1654903
23/07/2015 158.10p 158.79p 154.20p 154.20p 1189725
22/07/2015 157.50p 161.10p 155.60p 158.20p 2241002
21/07/2015 157.00p 157.55p 154.70p 155.10p 1880022
20/07/2015 157.40p 158.80p 156.34p 157.50p 975818
17/07/2015 158.20p 159.00p 157.10p 158.00p 997876
16/07/2015 158.20p 158.60p 156.80p 157.30p 1837028
15/07/2015 161.20p 161.84p 157.90p 157.90p 1751961

*Close Price adjusted for both dividends and splits