Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/08/2016 145.20p 148.80p 145.20p 146.90p 886921
23/08/2016 145.60p 147.40p 145.50p 145.90p 590183
22/08/2016 145.70p 148.00p 144.90p 145.20p 899921
19/08/2016 145.60p 147.90p 145.00p 146.10p 596824
18/08/2016 144.30p 146.39p 144.30p 145.90p 1124532
17/08/2016 145.70p 146.80p 144.30p 144.60p 817899
16/08/2016 144.80p 147.30p 144.13p 144.50p 1442964
15/08/2016 145.10p 146.30p 144.40p 145.70p 824452
12/08/2016 142.60p 147.00p 142.60p 145.10p 898588
11/08/2016 140.00p 142.60p 140.00p 142.40p 762575
10/08/2016 142.50p 143.06p 139.80p 140.20p 1234568
09/08/2016 141.80p 142.80p 140.90p 142.40p 799864
08/08/2016 140.30p 143.08p 140.30p 141.40p 805429
05/08/2016 138.90p 141.30p 138.80p 140.90p 838951
04/08/2016 136.70p 140.10p 136.10p 138.80p 1271527
03/08/2016 138.50p 140.40p 137.81p 138.60p 881015
02/08/2016 139.40p 140.60p 136.00p 138.50p 1422058
01/08/2016 142.20p 142.78p 139.00p 139.20p 1152762
29/07/2016 141.30p 142.50p 141.10p 142.10p 1136702
28/07/2016 141.90p 143.80p 141.50p 142.00p 1371241
27/07/2016 141.00p 143.39p 138.70p 142.80p 1640472
26/07/2016 139.50p 140.15p 137.60p 139.20p 1145586
25/07/2016 138.40p 139.50p 136.73p 139.50p 790200
22/07/2016 138.10p 140.20p 137.30p 137.80p 753584
21/07/2016 134.60p 139.00p 134.60p 138.30p 734032
20/07/2016 136.50p 138.80p 136.30p 137.50p 1545209
19/07/2016 135.00p 138.40p 134.70p 137.20p 831331
18/07/2016 133.10p 138.30p 133.10p 135.80p 880094
15/07/2016 136.90p 138.00p 133.50p 135.90p 798669
14/07/2016 137.80p 141.00p 135.80p 137.30p 1785975
13/07/2016 136.60p 139.40p 136.00p 137.40p 2466600
12/07/2016 133.70p 137.90p 133.48p 136.60p 1491069
11/07/2016 131.40p 135.40p 130.60p 133.90p 1374243
08/07/2016 129.40p 130.80p 128.00p 129.70p 2686228
07/07/2016 126.80p 131.50p 126.80p 130.00p 2874068
06/07/2016 130.20p 130.47p 127.91p 129.70p 1124580
05/07/2016 132.30p 133.30p 128.90p 131.00p 2570530
04/07/2016 140.00p 140.80p 133.30p 133.40p 1773133
01/07/2016 135.10p 138.30p 133.50p 137.10p 1675822
30/06/2016 135.60p 136.40p 133.60p 134.70p 2830417
29/06/2016 137.90p 138.92p 134.50p 135.80p 3089503
28/06/2016 133.50p 138.20p 132.40p 135.50p 2121412
27/06/2016 141.70p 143.30p 129.60p 130.00p 2949288
24/06/2016 136.00p 144.29p 133.40p 141.50p 4242698
23/06/2016 149.80p 155.80p 149.80p 154.50p 1501867
22/06/2016 149.60p 151.20p 146.80p 151.20p 1176659
21/06/2016 149.10p 150.00p 147.25p 148.30p 1615255
20/06/2016 146.20p 149.96p 143.39p 148.40p 1700975
17/06/2016 141.50p 144.20p 140.10p 142.80p 2143855
16/06/2016 142.80p 143.10p 139.30p 139.30p 2189669
15/06/2016 144.10p 144.13p 140.59p 141.90p 1850539
14/06/2016 146.60p 146.60p 142.00p 142.30p 2278774
13/06/2016 146.00p 146.80p 144.30p 145.80p 1793988
10/06/2016 149.80p 149.80p 146.20p 147.00p 2743834
09/06/2016 150.70p 150.70p 149.00p 149.90p 742833
08/06/2016 152.30p 152.30p 149.70p 149.70p 690750
07/06/2016 152.40p 152.41p 151.20p 151.60p 1444904
06/06/2016 151.30p 153.00p 149.80p 152.00p 939412
03/06/2016 153.20p 154.76p 150.82p 151.70p 746549
02/06/2016 151.70p 152.70p 150.50p 152.40p 1143612
01/06/2016 153.20p 153.75p 151.50p 152.00p 1499241
31/05/2016 153.50p 157.19p 152.70p 152.70p 1527364
27/05/2016 154.00p 157.30p 154.00p 157.00p 884478
26/05/2016 154.40p 155.90p 153.30p 155.20p 1100388
25/05/2016 155.50p 157.60p 154.74p 157.20p 1633469
24/05/2016 152.60p 155.40p 152.60p 154.30p 1286694
23/05/2016 153.70p 154.80p 152.80p 153.40p 1648431
20/05/2016 153.70p 155.62p 151.20p 153.00p 1005664
19/05/2016 152.10p 155.10p 151.30p 153.70p 1429529
18/05/2016 149.50p 156.70p 149.50p 152.80p 2890414
17/05/2016 146.80p 150.10p 144.30p 150.10p 1184596
16/05/2016 144.70p 145.40p 143.80p 145.00p 818562
13/05/2016 145.20p 145.40p 143.71p 145.10p 965553
12/05/2016 147.80p 148.50p 144.60p 145.90p 967483
11/05/2016 147.10p 147.50p 144.60p 145.30p 1269254
10/05/2016 146.70p 147.60p 145.47p 147.00p 741116
09/05/2016 145.70p 146.10p 144.20p 145.70p 1012141
06/05/2016 144.70p 145.88p 143.80p 144.20p 1221335
05/05/2016 145.90p 147.24p 142.90p 144.40p 1466341
04/05/2016 142.90p 145.60p 142.74p 145.20p 1471139
03/05/2016 143.40p 145.11p 143.30p 143.30p 2969404
29/04/2016 148.00p 148.00p 143.70p 143.70p 1273653
28/04/2016 148.00p 149.01p 146.30p 148.00p 1306097
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

*Close Price adjusted for both dividends and splits