Marston's Plc (MARS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.2 | -9.54545454545 | 44 | 44 | 37.75 | 2223541 | 41.00262769 | DE |
| 4 | -1.95 | -4.67065868263 | 41.75 | 44.15 | 37.75 | 1173728 | 41.55046189 | DE |
| 12 | -2.5 | -5.91016548463 | 42.3 | 47.75 | 37.75 | 1009870 | 41.91145574 | DE |
| 26 | 2.75 | 7.42240215924 | 37.05 | 47.75 | 35 | 1287897 | 41.08608569 | DE |
| 52 | 10.25 | 34.6869712352 | 29.55 | 47.75 | 25.55 | 1740337 | 36.21704391 | DE |
| 156 | -26.2 | -39.696969697 | 66 | 84.55 | 25.55 | 1726126 | 38.49289794 | DE |
| 260 | -44.1 | -52.5625744934 | 83.9 | 105.5 | 18.4 | 2736317 | 54.52243644 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 39.8 | -0.05 | -0.13 | 39.35 | 40 | 39.35 | 1199186 |
| 1741282200 | 39.85 | 1.25 | 3.24 | 38.6 | 39.9 | 37.75 | 1895171 |
| 1741195800 | 38.6 | -0.7 | -1.78 | 39.3 | 40.75 | 38.6 | 707008 |
| 1741109400 | 39.3 | -2.7 | -6.43 | 42.05 | 42.05 | 39.3 | 1782057 |
| 1741023000 | 42 | -0.2 | -0.47 | 43 | 43 | 41.9 | 5725937 |
| 1740763800 | 42.2 | -1.05 | -2.43 | 44 | 44 | 41.7 | 1007533 |
| 1740677400 | 43.25 | -0.75 | -1.70 | 44 | 44 | 42.3 | 829714 |
| 1740591000 | 44 | 0.6 | 1.38 | 43 | 44.15 | 43 | 703549 |
| 1740504600 | 43.4 | 0.45 | 1.05 | 43.55 | 44.1 | 43.15 | 856346 |
| 1740418200 | 42.95 | 0.8 | 1.90 | 43.5 | 43.5 | 42 | 709801 |
| 1740159000 | 42.15 | -0.25 | -0.59 | 42.45 | 43.15 | 42 | 571875 |
| 1740072600 | 42.4 | 0.25 | 0.59 | 41.85 | 43.05 | 41.8 | 1201977 |
| 1739986200 | 42.15 | 0.1 | 0.24 | 42.6 | 42.65 | 42 | 759258 |
| 1739899800 | 42.05 | 0.05 | 0.12 | 40.1 | 42.5 | 40.1 | 784289 |
| 1739813400 | 42 | 0.15 | 0.36 | 41.25 | 42.45 | 41.15 | 761976 |
| 1739554200 | 41.85 | 0.65 | 1.58 | 41.5 | 42.2 | 41.5 | 936927 |
| 1739467800 | 41.2 | 0.35 | 0.86 | 40.8 | 41.7 | 40.6 | 1071142 |
| 1739381400 | 40.85 | 0.1 | 0.25 | 40 | 41.3 | 40 | 1401905 |
| 1739295000 | 40.75 | -0.35 | -0.85 | 40.75 | 41.35 | 40.5 | 542653 |
| 1739208600 | 41.1 | 0.15 | 0.37 | 42.1 | 42.1 | 40.5 | 489006 |
| 1738949400 | 40.95 | 0.1 | 0.24 | 41.75 | 41.75 | 40.45 | 736445 |
| 1738863000 | 40.85 | 0.95 | 2.38 | 40 | 41.6 | 40 | 1100776 |
| 1738776600 | 39.9 | 0.35 | 0.88 | 39.15 | 40.05 | 38.85 | 658056 |
| 1738690200 | 39.55 | -0.45 | -1.13 | 40.15 | 40.4 | 39.3 | 755296 |
| 1738603800 | 40 | -0.75 | -1.84 | 40.1 | 40.4 | 39.65 | 842355 |
| 1738344600 | 40.75 | 0.2 | 0.49 | 39.45 | 40.75 | 39.45 | 198709 |
| 1738258200 | 40.55 | -0.2 | -0.49 | 40.6 | 40.7 | 40.4 | 351410 |
| 1738171800 | 40.75 | 0.2 | 0.49 | 40.75 | 40.8 | 40.35 | 767886 |
| 1738085400 | 40.55 | 0.4 | 1.00 | 42.05 | 42.05 | 39.6 | 612447 |
| 1737999000 | 40.15 | 0.15 | 0.37 | 39.05 | 40.25 | 39.05 | 406306 |
| 1737739800 | 40 | -0.1 | -0.25 | 40.75 | 40.75 | 39.95 | 344558 |
| 1737653400 | 40.1 | 0.35 | 0.88 | 39.9 | 40.35 | 39.7 | 557430 |
| 1737567000 | 39.75 | -0.3 | -0.75 | 40.05 | 40.4 | 39.2 | 1202462 |
| 1737480600 | 40.05 | -2.25 | -5.32 | 42.35 | 42.4 | 40.05 | 3488429 |
| 1737394200 | 42.3 | 0.05 | 0.12 | 42.3 | 43.15 | 41.95 | 1250620 |
| 1737135000 | 42.25 | -0.3 | -0.71 | 42.3 | 43.15 | 41.65 | 1094917 |
| 1737048600 | 42.55 | 0.35 | 0.83 | 43 | 43 | 41.8 | 428367 |
| 1736962200 | 42.2 | 2.15 | 5.37 | 41 | 42.25 | 40.75 | 1001166 |
| 1736875800 | 40.05 | 0.45 | 1.14 | 40 | 40.3 | 39.5 | 493916 |
| 1736789400 | 39.6 | -1 | -2.46 | 40.15 | 40.3 | 39.35 | 580603 |
| 1736530200 | 40.6 | -1.4 | -3.33 | 40.85 | 41.85 | 40.45 | 592224 |
| 1736443800 | 42 | 0 | 0.00 | 42 | 42.7 | 41.7 | 872325 |
| 1736357400 | 42 | -1 | -2.33 | 42.6 | 43.5 | 42 | 1456380 |
| 1736271000 | 43 | -0.4 | -0.92 | 42.9 | 43.45 | 42.25 | 1890535 |
| 1736184600 | 43.4 | -0.1 | -0.23 | 43.4 | 44 | 43.25 | 815080 |
| 1735925400 | 43.5 | -0.2 | -0.46 | 43.45 | 43.9 | 43.45 | 577377 |
| 1735839000 | 43.7 | -0.3 | -0.68 | 43.95 | 44 | 43.65 | 575850 |
| 1735666200 | 44 | -0.1 | -0.23 | 44.4 | 44.4 | 43.85 | 877561 |
| 1735579800 | 44.1 | 0.1 | 0.23 | 42.9 | 44.2 | 42.9 | 829590 |
| 1735320600 | 44 | 0 | 0.00 | 46.1 | 46.1 | 43.45 | 388816 |
| 1735061400 | 44 | -0.05 | -0.11 | 46 | 46 | 44 | 356889 |
| 1734975000 | 44.05 | -1.45 | -3.19 | 45.5 | 47.75 | 43.7 | 1526852 |
| 1734715800 | 45.5 | 1.7 | 3.88 | 43.05 | 45.5 | 43.05 | 2287859 |
| 1734629400 | 43.8 | 0.3 | 0.69 | 42.8 | 44.25 | 42.8 | 860550 |
| 1734543000 | 43.5 | 0.35 | 0.81 | 44 | 44 | 42.05 | 842881 |
| 1734456600 | 43.15 | -0.45 | -1.03 | 42.85 | 44.25 | 42.5 | 1195631 |
| 1734370200 | 43.6 | 0.05 | 0.11 | 44.8 | 44.8 | 42.85 | 1063268 |
| 1734111000 | 43.55 | 0.15 | 0.35 | 42.3 | 44.35 | 42.25 | 942665 |
| 1734024600 | 43.4 | 0.4 | 0.93 | 42.15 | 43.5 | 42.15 | 637310 |
| 1733938200 | 43 | -0.35 | -0.81 | 43.5 | 43.5 | 42.25 | 631202 |
| 1733851800 | 43.35 | 0.8 | 1.88 | 42.95 | 43.45 | 42.45 | 851403 |
| 1733765400 | 42.55 | -0.25 | -0.58 | 44 | 44 | 42.25 | 891414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
