Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/07/2011 104.10p 105.50p 103.50p 104.60p 946720
27/07/2011 104.50p 106.30p 104.20p 104.20p 1249038
26/07/2011 106.00p 106.60p 104.60p 105.50p 921788
25/07/2011 103.50p 106.00p 103.50p 105.80p 1094607
22/07/2011 103.10p 104.90p 102.75p 104.70p 1238696
21/07/2011 103.10p 103.30p 100.27p 102.90p 959240
20/07/2011 101.70p 104.80p 100.80p 103.50p 4598343
19/07/2011 103.20p 103.50p 101.20p 102.00p 2069332
18/07/2011 102.80p 103.30p 100.40p 100.40p 750852
15/07/2011 103.20p 103.20p 102.40p 103.20p 911417
14/07/2011 103.20p 103.70p 101.51p 103.00p 899387
13/07/2011 103.50p 104.98p 102.50p 103.20p 905338
12/07/2011 105.00p 105.76p 101.99p 104.10p 1803592
11/07/2011 106.10p 107.40p 104.80p 106.40p 1967975
08/07/2011 104.60p 105.80p 103.90p 105.00p 728272
07/07/2011 107.30p 108.40p 104.40p 104.80p 2109283
06/07/2011 105.90p 108.87p 105.20p 106.80p 2794353
05/07/2011 105.40p 106.40p 105.30p 106.30p 1415076
04/07/2011 103.30p 106.00p 103.30p 105.90p 1584035
01/07/2011 103.80p 103.90p 102.10p 103.00p 2781753
30/06/2011 102.30p 103.00p 100.50p 101.80p 1857355
29/06/2011 101.50p 102.90p 101.20p 102.30p 2141688
28/06/2011 101.50p 102.40p 100.20p 101.50p 1429940
27/06/2011 98.20p 101.60p 98.20p 100.20p 811914
24/06/2011 98.15p 99.50p 97.75p 98.55p 1031081
23/06/2011 99.40p 99.40p 97.50p 97.50p 1287063
22/06/2011 99.25p 101.14p 99.25p 99.40p 1447019
21/06/2011 99.25p 100.80p 98.30p 99.15p 998733
20/06/2011 99.25p 100.80p 98.60p 99.05p 1002964
17/06/2011 99.45p 100.90p 96.95p 99.90p 2474621
16/06/2011 100.90p 101.00p 99.05p 99.90p 1090079
15/06/2011 101.20p 104.10p 101.20p 101.30p 1867905
14/06/2011 100.90p 101.30p 99.95p 101.00p 1613429
13/06/2011 101.50p 101.77p 100.60p 101.20p 671667
10/06/2011 102.20p 103.40p 101.50p 101.50p 1128178
09/06/2011 102.10p 103.10p 101.20p 102.70p 1806794
08/06/2011 104.80p 105.60p 102.75p 103.50p 1919352
07/06/2011 105.20p 106.20p 104.60p 105.50p 1420254
06/06/2011 104.70p 106.29p 104.44p 105.40p 520606
03/06/2011 106.20p 106.70p 105.00p 105.50p 1139571
02/06/2011 105.30p 107.20p 105.20p 106.20p 1317271
01/06/2011 107.00p 107.20p 104.40p 106.30p 2649328
31/05/2011 107.10p 107.55p 104.93p 107.00p 3063107
27/05/2011 110.00p 110.00p 107.30p 107.30p 2651924
26/05/2011 109.90p 110.40p 106.90p 107.60p 2055567
25/05/2011 109.50p 111.00p 108.90p 109.50p 1220614
24/05/2011 109.70p 111.70p 109.10p 109.90p 1234037
23/05/2011 109.60p 110.69p 108.60p 110.00p 1107779
20/05/2011 109.10p 111.00p 108.40p 110.30p 1208114
19/05/2011 110.20p 112.30p 107.82p 110.20p 1870837
18/05/2011 110.00p 112.10p 108.50p 110.20p 739683
17/05/2011 110.60p 110.80p 109.27p 110.00p 559812
16/05/2011 111.90p 111.90p 108.70p 110.60p 877841
13/05/2011 111.80p 112.80p 111.20p 112.00p 765964
12/05/2011 110.30p 111.10p 108.81p 111.00p 904483
11/05/2011 109.90p 111.10p 109.15p 110.30p 1554101
10/05/2011 108.90p 111.58p 108.50p 110.60p 1294725
09/05/2011 107.60p 109.20p 107.13p 108.40p 1452184
06/05/2011 108.10p 108.50p 106.80p 107.90p 851230
05/05/2011 108.80p 109.80p 107.50p 108.40p 890967
04/05/2011 109.00p 109.80p 107.20p 108.40p 454783
03/05/2011 108.90p 110.20p 106.90p 108.90p 871620
28/04/2011 107.80p 109.50p 107.80p 108.40p 1000738
27/04/2011 103.90p 109.29p 103.90p 108.10p 2292912
26/04/2011 103.80p 105.90p 103.24p 104.30p 991837
21/04/2011 104.20p 104.80p 102.90p 103.30p 704285
20/04/2011 101.20p 105.00p 101.20p 103.90p 1284508
19/04/2011 102.30p 102.30p 100.20p 101.20p 1393066
18/04/2011 100.10p 102.56p 99.45p 99.70p 884195
15/04/2011 98.30p 100.70p 98.15p 100.40p 1269214
14/04/2011 98.70p 99.15p 97.00p 98.15p 1329232
13/04/2011 97.00p 98.75p 96.72p 98.70p 401952
12/04/2011 98.15p 98.45p 95.93p 97.00p 584994
11/04/2011 96.50p 97.70p 96.45p 97.70p 658716
08/04/2011 97.60p 97.98p 95.10p 97.00p 751326
07/04/2011 98.45p 98.45p 96.05p 97.05p 652517
06/04/2011 95.35p 97.64p 95.35p 97.50p 922277
05/04/2011 96.35p 97.65p 95.50p 96.10p 901957
04/04/2011 95.75p 97.55p 95.12p 96.85p 709397
01/04/2011 96.05p 96.30p 93.80p 95.75p 1375468
31/03/2011 96.70p 97.20p 95.00p 95.00p 877688
30/03/2011 97.05p 97.50p 95.50p 96.35p 666074
29/03/2011 96.65p 97.74p 95.35p 96.15p 797664
28/03/2011 96.35p 99.05p 95.58p 96.65p 1095967
25/03/2011 96.40p 97.27p 95.55p 96.05p 604181
24/03/2011 95.20p 96.45p 95.00p 96.40p 697841
23/03/2011 95.40p 95.95p 93.55p 94.90p 708512
22/03/2011 96.25p 97.05p 95.05p 95.20p 1103744
21/03/2011 95.15p 97.10p 94.15p 96.40p 1225421
18/03/2011 94.15p 95.60p 92.60p 93.75p 1774308
17/03/2011 93.00p 94.30p 91.60p 92.95p 1162226
16/03/2011 94.50p 95.61p 91.50p 91.95p 2304573
15/03/2011 91.90p 94.25p 91.70p 93.15p 1772239
14/03/2011 94.30p 95.75p 93.60p 93.60p 1267444
11/03/2011 94.00p 95.65p 93.94p 94.90p 802342
10/03/2011 96.30p 97.00p 95.90p 96.10p 1068815
09/03/2011 95.35p 96.95p 94.78p 96.55p 931320
08/03/2011 95.55p 96.10p 94.85p 95.10p 571856
07/03/2011 95.60p 96.70p 94.36p 95.50p 755264
04/03/2011 94.85p 96.74p 93.80p 95.40p 1410082
03/03/2011 96.90p 96.90p 93.65p 93.70p 2521437
02/03/2011 96.20p 97.75p 95.40p 96.95p 1282264
01/03/2011 99.65p 99.80p 96.80p 96.80p 817332
28/02/2011 99.40p 100.36p 98.60p 98.60p 987686
25/02/2011 98.20p 99.80p 96.10p 98.50p 790445
24/02/2011 98.60p 100.00p 97.00p 98.25p 1131165
23/02/2011 100.80p 101.40p 99.00p 99.00p 698695
22/02/2011 102.00p 103.00p 100.20p 100.80p 754688
21/02/2011 101.80p 103.40p 100.00p 102.30p 738458
18/02/2011 102.30p 103.00p 101.93p 102.90p 1513806
17/02/2011 101.40p 102.94p 101.30p 102.30p 712503
16/02/2011 101.41p 102.86p 101.20p 102.50p 1815553
15/02/2011 104.70p 105.39p 100.70p 101.90p 2102778
14/02/2011 104.89p 105.63p 104.40p 105.50p 1892828
11/02/2011 105.50p 106.00p 104.50p 105.10p 1207645
10/02/2011 103.90p 105.70p 103.20p 105.40p 1433540
09/02/2011 104.00p 105.00p 103.00p 104.30p 609319
08/02/2011 103.90p 104.76p 102.86p 104.20p 1136210
07/02/2011 104.90p 105.00p 103.50p 104.40p 1043962
04/02/2011 103.30p 103.97p 102.20p 103.50p 1138439
03/02/2011 102.00p 104.12p 102.00p 103.10p 1020785
02/02/2011 101.00p 103.90p 100.10p 102.80p 1585074
01/02/2011 102.70p 103.00p 100.60p 102.00p 1209713
31/01/2011 103.00p 103.00p 100.00p 102.20p 1472717
28/01/2011 105.00p 105.64p 102.13p 102.30p 1243444
27/01/2011 100.70p 104.60p 100.70p 103.80p 1645458
26/01/2011 100.50p 102.00p 100.50p 101.50p 626793
25/01/2011 101.20p 102.30p 99.60p 101.00p 632337
24/01/2011 101.30p 104.70p 99.95p 101.50p 2104633
21/01/2011 100.70p 100.70p 98.60p 100.20p 845350
20/01/2011 103.00p 103.50p 100.00p 101.30p 615497
19/01/2011 103.40p 104.71p 103.30p 103.50p 647762
18/01/2011 105.00p 105.80p 102.82p 104.10p 566795
17/01/2011 103.90p 104.40p 102.50p 103.70p 323391
14/01/2011 106.10p 106.52p 102.25p 103.30p 1740020
13/01/2011 109.20p 109.20p 106.20p 106.30p 757423
12/01/2011 110.00p 110.46p 108.00p 108.20p 544184
11/01/2011 110.00p 110.00p 108.00p 109.00p 1730312
10/01/2011 108.20p 110.00p 106.60p 108.10p 1003661
07/01/2011 111.90p 113.00p 108.10p 108.70p 1079223
06/01/2011 111.50p 112.09p 109.80p 111.60p 5064781
05/01/2011 111.40p 112.00p 110.60p 111.50p 897998
04/01/2011 113.70p 114.00p 111.30p 111.80p 817166
31/12/2010 112.60p 114.50p 112.52p 114.50p 199950
30/12/2010 112.60p 114.00p 110.80p 112.90p 778208
29/12/2010 114.40p 114.40p 111.40p 112.70p 658486
24/12/2010 114.50p 114.50p 112.30p 112.50p 64770
23/12/2010 110.70p 114.10p 110.00p 112.30p 577054
22/12/2010 109.60p 112.85p 108.10p 109.80p 3517622
21/12/2010 110.30p 113.70p 107.50p 109.00p 2340988
20/12/2010 112.50p 112.80p 110.00p 111.60p 542962
17/12/2010 111.80p 113.80p 109.70p 113.00p 1365856
16/12/2010 111.30p 112.80p 110.48p 110.90p 1275381
15/12/2010 113.10p 113.10p 108.55p 110.80p 1366108
14/12/2010 117.50p 117.50p 111.30p 116.30p 1309869
13/12/2010 117.40p 117.90p 115.49p 117.10p 1118971
10/12/2010 115.20p 116.60p 111.65p 116.60p 2418299
09/12/2010 113.00p 115.40p 112.90p 114.20p 815224
08/12/2010 111.80p 114.60p 110.83p 113.70p 937069
07/12/2010 110.20p 112.90p 108.42p 112.70p 1329624
06/12/2010 109.50p 110.00p 105.50p 110.00p 1587645
03/12/2010 108.10p 109.30p 106.00p 109.00p 2116744
02/12/2010 101.20p 107.21p 101.20p 106.90p 1682261
01/12/2010 101.00p 101.70p 99.53p 100.60p 532806
30/11/2010 99.80p 101.50p 98.00p 99.80p 1245528
29/11/2010 102.00p 102.40p 99.70p 100.20p 356285
26/11/2010 100.60p 101.00p 99.95p 101.00p 1082220
25/11/2010 100.80p 102.50p 99.50p 100.40p 1096353
24/11/2010 100.70p 101.70p 99.85p 101.10p 647964
23/11/2010 101.80p 103.22p 100.60p 100.80p 763920
22/11/2010 105.10p 105.70p 102.30p 103.20p 643635
19/11/2010 103.40p 105.60p 102.20p 104.30p 1854837
18/11/2010 102.10p 103.90p 101.40p 103.00p 1810314
17/11/2010 101.60p 102.80p 100.60p 101.50p 1154539
16/11/2010 104.50p 104.90p 101.80p 102.10p 481642
15/11/2010 102.70p 105.40p 102.70p 104.00p 391693
12/11/2010 102.70p 103.80p 102.10p 103.50p 355754
11/11/2010 105.70p 105.80p 103.53p 103.80p 755263
10/11/2010 106.00p 106.36p 104.30p 104.50p 561642
09/11/2010 105.50p 106.60p 105.20p 105.30p 665372
08/11/2010 105.80p 107.00p 105.00p 105.40p 482418
05/11/2010 105.00p 107.40p 103.99p 105.70p 4718124
04/11/2010 105.80p 105.80p 104.10p 104.60p 793705
03/11/2010 102.10p 105.90p 101.26p 104.50p 994098
02/11/2010 102.60p 103.90p 101.85p 102.30p 419439
01/11/2010 101.30p 104.00p 100.45p 102.20p 1201230
29/10/2010 100.40p 100.96p 100.00p 100.70p 482521
28/10/2010 101.00p 101.47p 99.90p 100.20p 338478
27/10/2010 99.50p 100.50p 99.02p 99.70p 1039050
26/10/2010 101.50p 101.50p 99.30p 99.60p 1022956
25/10/2010 100.10p 102.90p 100.10p 101.40p 996373
22/10/2010 102.40p 102.50p 99.50p 101.80p 730145
21/10/2010 99.40p 102.10p 99.35p 101.50p 535060
20/10/2010 99.25p 100.80p 98.80p 100.20p 610243
19/10/2010 99.00p 99.95p 98.33p 99.20p 573440
18/10/2010 97.80p 100.02p 97.80p 98.55p 546488
15/10/2010 98.35p 98.94p 97.46p 98.05p 591480
14/10/2010 100.00p 100.00p 98.15p 98.45p 522892
13/10/2010 97.65p 98.70p 97.55p 98.40p 469583
12/10/2010 99.05p 99.65p 98.00p 98.55p 570320

*Close Price adjusted for both dividends and splits