Marston's Plc Historical Data - MARS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Marston's Plc (MARS)
Marston's Plc (MARS) Historical

Marston's Plc (MARS)

43.45

3.20

(7.95%)

Closed December 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.75	12.2739018088	38.7	44.45	37.6	1078799	39.14519335	DE
4	5.95	15.8666666667	37.5	44.45	35	1230441	37.67288235	DE
12	7.2	19.8620689655	36.25	46.65	35	1442028	40.22919283	DE
26	8.45	24.1428571429	35	46.65	29.9	1586539	38.22755247	DE
52	12.55	40.6148867314	30.9	46.65	25.55	2074993	34.09114123	DE
156	-25.4	-36.8917937545	68.85	85	25.55	1747184	40.87830386	DE
260	-86.65	-66.6026133743	130.1	132.8	18.4	2801612	57.20401852	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733160600	40.25	1.15	2.94	37.6	40.85	37.6	1440024
1732901400	39.1	0.1	0.26	40	40	38.45	879019
1732815000	39	0.45	1.17	37.85	39.5	37.85	741792
1732728600	38.55	0.1	0.26	39.95	40.25	38.45	1784783
1732642200	38.45	-0.45	-1.16	38.7	39.35	38.4	548377
1732555800	38.9	-0.35	-0.89	38	39.8	38	930545
1732296600	39.25	1.55	4.11	36.5	39.5	36.5	1155334
1732210200	37.7	0.3	0.80	38.15	38.15	36.55	659157
1732123800	37.4	-0.1	-0.27	38.25	38.25	37	801864
1732037400	37.5	0.95	2.60	37.5	38	36.8	1366402
1731951000	36.55	0.35	0.97	35	36.55	35	2689481
1731691800	36.2	-0.25	-0.69	37.4	37.4	36	1528218
1731605400	36.45	0.2	0.55	36	36.65	35.9	709348
1731519000	36.25	0.4	1.12	35	36.45	35	507470
1731432600	35.85	-1.25	-3.37	37.2	37.2	35.85	1293234
1731346200	37.1	-0.15	-0.40	36	37.45	36	1557406
1731087000	37.25	-0.15	-0.40	39	39	35.95	1503341
1731000600	37.4	0.5	1.36	36	38.2	35.95	984925
1730914200	36.9	-1.1	-2.89	39.65	39.65	36.7	2231566
1730827800	38	-0.2	-0.52	37.5	38.3	37.5	1371638
1730741400	38.2	-0.2	-0.52	39.6	39.6	38.2	526405
1730482200	38.4	-0.05	-0.13	38.55	38.75	38.05	1036336
1730395800	38.45	-2.6	-6.33	40	40.9	38.45	2116406
1730309400	41.05	1.35	3.40	40.85	42.65	38.2	3755805
1730223000	39.7	-0.6	-1.49	39.6	40.9	39.3	1351209
1730136600	40.3	-1.25	-3.01	43	43	40.3	1799697
1729873800	41.55	-0.05	-0.12	42.25	42.5	41.4	1431252
1729787400	41.6	0.1	0.24	42.25	42.25	41.2	2409755
1729701000	41.5	0.8	1.97	41.95	41.95	40.3	1065939
1729614600	40.7	-0.1	-0.25	39	41.1	39	486596
1729528200	40.8	-1.25	-2.97	42	42.2	40.8	1413581
1729269000	42.05	-0.95	-2.21	42	43.45	42	1003060
1729182600	43	0.7	1.65	43.1	43.4	42.15	688952
1729096200	42.3	0.1	0.24	43	43	41.9	1197370
1729009800	42.2	0.05	0.12	41	42.2	41	769639
1728923400	42.15	-1.35	-3.10	42.75	43.5	42	1099624
1728664200	43.5	-0.8	-1.81	45	45	42.25	2735136
1728577800	44.3	1.5	3.50	43.5	44.3	42.05	2649383
1728491400	42.8	-0.05	-0.12	43.05	43.45	42.8	2056821
1728405000	42.85	-0.65	-1.49	42.25	43.2	42.05	2645027
1728318600	43.5	-1.25	-2.79	46.65	46.65	43.1	1293502
1728059400	44.75	0.4	0.90	45.25	45.4	44	1799886
1727973000	44.35	4.2	10.46	41.75	45.05	41.75	3773861
1727886600	40.15	-0.35	-0.86	42.15	42.15	40	1435347
1727800200	40.5	-1	-2.41	41.55	41.65	40.1	1192728
1727713800	41.5	-1.5	-3.49	43	43	41.5	1005583
1727454600	43	0.7	1.65	42.45	43.1	42.2	1394498
1727368200	42.3	2.4	6.02	40.65	42.7	40.65	2729590
1727281800	39.9	-0.2	-0.50	40	41	39.65	1966603
1727195400	40.1	-0.3	-0.74	40	40.65	39.6	1155144
1727109000	40.4	1.9	4.94	38.5	40.4	38.3	2322802
1726849800	38.5	-0.3	-0.77	39	39.15	37.95	1225045
1726763400	38.8	1.25	3.33	37.95	38.8	37.8	1627029
1726677000	37.55	0.3	0.81	36.9	37.9	36.9	490293
1726590600	37.25	0.05	0.13	36	37.9	36	884621
1726504200	37.2	0	0.00	37.95	37.95	37.05	614606
1726245000	37.2	0.85	2.34	36.25	37.6	36.1	1182794
1726158600	36.35	0.3	0.83	36.1	36.55	35.75	668590
1726072200	36.05	-1.05	-2.83	36.85	37	35.85	1037857
1725985800	37.1	0.75	2.06	36.25	37.4	35.8	798505
1725899400	36.35	-0.65	-1.76	37.05	37.05	36.35	1609176
1725640200	37	-0.45	-1.20	37	37.65	36.55	1585801
1725553800	37.45	-0.05	-0.13	37.5	39	37.45	1097402
1725467400	37.5	-0.9	-2.34	40.05	40.05	37.5	725124
1725381000	38.4	-0.9	-2.29	38.5	39.4	37.85	1788417

Quantum Blockchain Techn...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions