Marston’s

MARS
🏛️ uk →
39.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 75.75 77.20 75.15 77.00 0.6M
2021-12-30 70.70 76.35 70.70 75.75 0.9M
2021-12-29 75.00 76.65 73.65 74.45 1.2M
2021-12-24 77.00 77.00 74.25 74.95 0.3M
2021-12-23 75.00 75.21 73.45 74.35 1.0M
2021-12-22 71.85 74.35 70.60 73.05 1.0M
2021-12-21 69.50 72.00 69.05 72.00 1.3M
2021-12-20 66.10 69.90 65.55 68.65 2.0M
2021-12-17 64.80 69.60 64.80 69.00 1.7M
2021-12-16 68.65 68.65 65.05 66.55 1.4M
2021-12-15 64.00 67.25 64.00 65.65 1.4M
2021-12-14 66.30 67.70 64.75 67.00 2.7M
2021-12-13 66.80 70.20 65.45 66.55 2.0M
2021-12-10 72.95 72.95 69.30 69.30 2.0M
2021-12-09 70.90 72.80 69.35 71.45 1.3M
2021-12-08 72.50 72.65 68.05 72.65 2.9M
2021-12-07 73.25 73.66 69.85 70.05 1.7M
2021-12-06 67.84 71.95 67.10 71.75 1.7M
2021-12-03 68.89 69.45 67.00 67.05 1.0M
2021-12-02 71.50 71.50 67.85 68.40 1.6M
2021-12-01 67.00 69.55 64.60 68.80 7.8M
2021-11-30 73.20 73.20 63.75 65.00 5.0M
2021-11-29 70.00 72.40 68.00 69.55 1.8M
2021-11-26 73.00 73.00 67.60 70.00 4.3M
2021-11-25 74.00 76.60 73.89 76.15 1.1M
2021-11-24 77.50 77.50 72.80 74.10 1.4M
2021-11-23 73.00 75.70 73.00 74.40 1.5M
2021-11-22 73.50 76.00 73.35 74.50 1.5M
2021-11-19 75.00 77.35 73.10 75.10 2.4M
2021-11-18 76.85 78.30 75.90 77.25 0.9M
2021-11-17 78.40 78.40 76.35 76.95 2.8M
2021-11-16 80.00 80.00 76.75 77.25 1.3M
2021-11-15 75.80 79.25 75.80 78.15 2.0M
2021-11-12 78.95 79.30 77.15 77.15 1.8M
2021-11-11 78.55 79.60 77.60 79.00 1.8M
2021-11-10 82.70 82.70 78.20 79.00 1.6M
2021-11-09 82.00 82.00 80.09 80.50 3.1M
2021-11-08 85.00 85.00 80.58 80.65 1.1M
2021-11-05 77.30 81.90 76.85 81.90 1.7M
2021-11-04 82.00 82.00 77.90 79.30 5.5M
2021-11-03 79.20 81.80 77.80 78.20 2.1M
2021-11-02 78.50 81.45 78.50 81.45 1.4M
2021-11-01 77.00 81.00 77.00 80.45 2.1M
2021-10-29 78.45 81.45 78.05 79.50 1.2M
2021-10-28 78.25 81.75 77.55 79.60 2.3M
2021-10-27 74.00 82.25 74.00 81.50 4.1M
2021-10-26 73.50 76.90 73.50 76.65 2.0M
2021-10-25 76.50 76.50 72.30 74.05 1.2M
2021-10-22 74.50 76.05 72.80 73.05 1.6M
2021-10-21 71.45 75.60 71.45 75.50 0.9M
2021-10-20 76.11 78.15 73.40 75.00 1.4M
2021-10-19 77.00 77.00 75.55 76.60 1.2M
2021-10-18 77.00 77.00 74.45 76.15 1.8M
2021-10-15 73.55 76.87 73.30 76.80 4.0M
2021-10-14 72.80 73.95 71.45 73.30 2.2M
2021-10-13 74.50 74.70 72.10 72.80 1.7M
2021-10-12 71.75 73.05 70.47 72.85 2.0M
2021-10-11 75.53 77.95 71.50 71.85 2.1M
2021-10-08 76.75 76.95 73.20 74.15 1.6M
2021-10-07 74.00 76.49 72.30 73.30 2.3M
2021-10-06 80.00 80.00 73.90 74.00 3.6M
2021-10-05 79.05 79.45 76.64 78.00 2.0M
2021-10-04 84.10 84.50 78.00 78.00 2.8M
2021-10-01 82.58 84.40 78.15 83.50 3.8M
2021-09-30 80.10 84.90 79.90 81.00 5.5M
2021-09-29 81.40 83.55 81.20 83.40 1.5M
2021-09-28 83.11 84.25 79.86 82.40 2.8M
2021-09-27 80.00 84.35 79.55 83.35 3.8M
2021-09-24 77.00 80.50 76.80 79.80 2.5M
2021-09-23 77.00 80.00 77.00 78.05 1.5M
2021-09-22 75.50 79.42 75.50 78.35 1.1M
2021-09-21 78.41 80.30 75.15 77.65 1.0M
2021-09-20 80.00 80.00 75.50 78.50 1.9M
2021-09-17 75.50 79.40 75.50 78.45 2.8M
2021-09-16 79.82 80.25 76.75 77.50 1.2M
2021-09-15 83.21 83.30 77.81 78.45 1.4M
2021-09-14 78.90 83.52 78.90 80.30 1.2M
2021-09-13 81.00 82.80 79.70 82.80 1.8M
2021-09-10 83.70 83.70 79.70 80.70 1.0M
2021-09-09 80.95 83.65 78.40 81.15 1.2M
2021-09-08 82.25 83.06 80.04 80.40 1.2M
2021-09-07 82.80 85.50 81.55 82.25 1.3M
2021-09-06 87.50 87.50 82.95 84.35 0.7M
2021-09-03 86.90 86.90 83.55 84.50 1.2M
2021-09-02 85.90 87.35 83.05 85.85 0.8M
2021-09-01 85.65 88.45 85.65 87.00 2.6M
2021-08-31 85.00 86.45 84.00 86.35 1.9M
2021-08-27 86.20 86.20 84.25 85.45 1.0M
2021-08-26 84.72 86.15 83.55 85.45 0.7M
2021-08-25 85.67 85.85 82.50 85.05 3.3M
2021-08-24 80.96 85.20 80.55 85.20 1.1M
2021-08-23 84.90 84.90 81.86 82.40 1.6M
2021-08-20 84.50 84.50 81.05 82.90 1.4M
2021-08-19 83.95 85.60 81.35 83.25 1.2M
2021-08-18 86.10 86.15 83.72 85.75 1.2M
2021-08-17 85.72 86.85 82.80 85.05 2.4M
2021-08-16 84.66 86.60 83.00 85.20 1.0M
2021-08-13 85.20 85.20 82.67 85.05 1.3M
2021-08-12 84.70 86.40 83.25 83.90 1.6M
2021-08-11 84.65 85.55 82.60 84.40 1.4M
2021-08-10 85.20 85.34 82.90 84.85 3.6M
2021-08-09 83.13 84.60 81.45 84.30 1.1M
2021-08-06 84.00 85.95 81.90 83.35 0.9M
2021-08-05 81.76 84.25 80.15 84.25 3.4M
2021-08-04 82.35 86.05 82.10 82.75 2.3M
2021-08-03 81.00 85.05 81.00 82.25 2.2M
2021-08-02 82.87 86.65 82.43 83.85 1.4M
2021-07-30 87.00 87.00 82.34 83.80 1.2M
2021-07-29 89.80 89.80 84.45 85.50 1.0M
2021-07-28 87.20 89.60 85.00 85.75 2.5M
2021-07-27 82.65 84.45 81.00 83.55 1.4M
2021-07-26 80.25 83.75 79.05 82.60 1.4M
2021-07-23 82.50 84.40 81.20 81.70 1.5M
2021-07-22 80.00 85.80 80.00 81.15 1.8M
2021-07-21 80.00 84.05 80.00 83.40 2.0M
2021-07-20 80.75 80.75 77.35 79.95 5.3M
2021-07-19 79.90 80.73 76.86 78.20 5.0M
2021-07-16 79.30 82.75 78.80 81.50 6.1M
2021-07-15 78.25 79.75 77.10 79.00 5.5M
2021-07-14 81.35 82.05 78.13 78.85 8.0M
2021-07-13 83.00 84.45 81.15 82.30 6.2M
2021-07-12 86.52 86.70 82.20 83.80 5.6M
2021-07-09 87.35 88.44 85.60 85.60 3.7M
2021-07-08 90.48 94.60 86.55 86.60 3.1M
2021-07-07 93.10 94.62 90.30 90.55 2.1M
2021-07-06 94.70 95.75 93.50 94.35 3.0M
2021-07-05 93.00 94.40 92.00 94.30 3.4M
2021-07-02 91.80 92.60 90.90 92.15 2.9M
2021-07-01 90.00 91.75 88.10 91.40 2.1M
2021-06-30 87.79 88.60 86.15 87.95 1.7M
2021-06-29 92.00 92.00 86.60 87.95 4.1M
2021-06-28 92.00 93.95 88.74 88.80 2.5M
2021-06-25 95.00 95.00 90.25 91.40 1.6M
2021-06-24 95.70 95.70 90.70 91.50 2.0M
2021-06-23 92.95 94.90 92.20 92.80 2.8M
2021-06-22 92.95 93.60 90.00 93.30 3.4M
2021-06-21 89.00 90.50 87.06 90.50 2.0M
2021-06-18 92.40 92.85 89.45 89.45 6.7M
2021-06-17 88.30 92.35 88.30 92.10 2.6M
2021-06-16 89.30 91.50 89.30 91.20 2.8M
2021-06-15 90.00 91.55 89.35 90.30 2.0M
2021-06-14 94.00 94.00 89.40 89.90 1.8M
2021-06-11 92.40 93.00 90.10 91.50 2.6M
2021-06-10 93.05 93.60 90.05 91.00 3.1M
2021-06-09 95.20 95.20 92.10 93.15 1.8M
2021-06-08 94.50 95.30 92.55 94.20 1.4M
2021-06-07 90.00 95.10 90.00 93.20 1.0M
2021-06-04 92.87 95.15 91.55 94.35 1.5M
2021-06-03 96.00 96.00 91.75 93.00 1.8M
2021-06-02 97.00 97.00 92.35 94.70 1.6M
2021-06-01 91.80 95.30 90.00 94.70 1.7M
2021-05-28 93.50 94.05 91.35 91.35 2.1M
2021-05-27 97.25 97.35 93.70 93.70 2.6M
2021-05-26 97.00 97.80 95.50 95.50 2.5M
2021-05-25 97.20 98.45 95.07 97.00 3.0M
2021-05-24 93.20 97.00 91.75 96.25 2.8M
2021-05-21 89.00 92.60 89.00 91.60 3.5M
2021-05-20 93.00 93.00 88.05 91.00 2.5M
2021-05-19 98.00 98.00 87.90 90.25 4.7M
2021-05-18 98.45 98.45 94.00 95.30 1.4M
2021-05-17 99.80 100.12 95.95 95.95 1.8M
2021-05-14 92.50 100.20 92.50 100.00 3.0M
2021-05-13 96.72 97.35 92.30 96.90 3.0M
2021-05-12 98.45 99.45 96.00 96.55 1.3M
2021-05-11 100.00 100.00 96.02 96.95 1.6M
2021-05-10 99.00 99.85 97.45 98.90 2.2M
2021-05-07 98.90 99.50 95.90 97.75 1.4M
2021-05-06 96.60 98.25 95.85 97.05 1.1M
2021-05-05 96.30 97.95 95.79 96.50 1.1M
2021-05-04 97.00 99.15 95.70 95.70 2.3M
2021-04-30 94.50 98.20 94.50 97.00 1.4M
2021-04-29 96.60 98.85 95.75 96.95 4.0M
2021-04-28 98.75 99.10 96.20 96.60 0.9M
2021-04-27 101.60 101.60 97.35 98.00 1.0M
2021-04-26 99.00 99.99 96.13 98.45 1.6M
2021-04-23 98.00 98.20 94.55 97.15 1.1M
2021-04-22 94.75 97.35 94.50 95.80 1.1M
2021-04-21 96.70 96.70 92.65 94.35 1.7M
2021-04-20 100.00 100.00 92.20 92.75 2.4M
2021-04-19 96.70 99.30 96.39 97.05 1.5M
2021-04-16 97.00 98.65 96.10 96.50 1.3M
2021-04-15 98.00 100.00 95.85 96.90 1.4M
2021-04-14 96.00 97.95 95.20 97.30 2.3M
2021-04-13 96.89 98.14 94.60 96.65 2.5M
2021-04-12 101.00 102.30 95.81 96.25 2.9M
2021-04-09 103.10 105.50 98.74 100.30 4.9M
2021-04-08 102.10 103.90 99.25 100.00 2.0M
2021-04-07 102.00 103.30 99.85 101.20 3.0M
2021-04-06 100.60 104.21 98.73 99.30 4.2M
2021-04-01 97.70 101.00 97.40 98.80 1.8M
2021-03-31 100.00 100.40 98.00 98.30 2.5M
2021-03-30 99.00 100.70 97.05 98.35 1.8M
2021-03-29 100.50 101.40 98.00 99.00 1.9M
2021-03-26 96.05 100.50 96.05 99.55 3.7M
2021-03-25 98.10 98.20 94.75 96.25 2.4M
2021-03-24 95.75 99.40 93.75 98.20 2.4M
2021-03-23 97.00 97.25 93.75 96.30 1.9M
2021-03-22 96.90 96.90 91.75 94.05 2.4M
2021-03-19 95.00 96.85 92.80 92.80 4.0M
2021-03-18 95.80 98.12 95.15 96.85 1.8M
2021-03-17 97.35 99.10 95.55 96.40 2.1M
2021-03-16 99.70 100.30 97.25 98.60 2.0M
2021-03-15 95.65 99.65 95.65 97.95 2.9M
2021-03-12 95.65 97.50 95.55 95.65 1.4M
2021-03-11 98.60 98.60 94.55 95.85 2.1M
2021-03-10 99.00 99.00 94.15 95.90 1.8M
2021-03-09 97.89 99.45 95.85 98.10 1.8M
2021-03-08 102.00 102.70 95.90 98.45 2.7M
2021-03-05 100.80 100.90 96.95 97.75 2.5M
2021-03-04 101.80 101.80 95.35 100.40 3.3M
2021-03-03 96.00 100.90 96.00 98.50 4.7M
2021-03-02 100.00 100.00 95.35 95.50 2.1M
2021-03-01 96.55 101.30 96.40 97.75 3.2M
2021-02-26 96.00 97.05 91.35 95.65 2.9M
2021-02-25 95.40 99.30 94.50 96.20 3.4M
2021-02-24 93.15 97.80 93.15 94.75 2.1M
2021-02-23 95.80 97.87 92.25 96.00 5.7M
2021-02-22 90.80 95.55 86.25 92.95 6.0M
2021-02-19 90.85 93.25 90.20 90.75 1.8M
2021-02-18 93.50 93.50 89.45 90.40 2.0M
2021-02-17 90.90 93.95 89.52 92.15 2.3M
2021-02-16 97.20 97.30 89.85 91.95 3.2M
2021-02-15 84.60 96.55 84.60 95.00 5.6M
2021-02-12 89.95 89.95 83.00 87.50 2.7M
2021-02-11 86.00 91.00 83.40 86.80 8.5M
2021-02-10 96.55 101.30 96.25 99.35 2.5M
2021-02-09 100.00 104.20 98.95 98.95 6.0M
2021-02-08 100.00 102.90 98.30 99.40 8.2M
2021-02-05 95.00 103.20 94.86 100.20 11.7M
2021-02-04 97.60 97.60 93.35 96.55 9.5M
2021-02-03 88.50 97.00 87.10 94.80 10.8M
2021-02-02 87.50 92.50 85.60 88.15 9.6M
2021-02-01 84.00 92.00 81.05 87.30 17.7M
2021-01-29 73.55 97.60 70.54 82.30 29.8M
2021-01-28 76.25 76.60 73.70 74.80 10.6M
2021-01-27 79.15 79.16 75.40 76.40 2.4M
2021-01-26 73.80 77.80 73.69 76.25 2.2M
2021-01-25 80.90 80.90 73.70 75.80 3.6M
2021-01-22 81.70 81.85 77.45 78.50 2.7M
2021-01-21 80.15 84.18 80.15 81.35 2.4M
2021-01-20 80.00 83.35 78.80 82.45 2.4M
2021-01-19 80.85 83.15 78.70 79.35 3.9M
2021-01-18 78.75 80.00 77.25 80.00 1.9M
2021-01-15 77.46 79.00 75.50 78.45 2.0M
2021-01-14 77.50 78.75 76.25 78.75 2.1M
2021-01-13 80.40 80.80 76.70 77.15 3.0M
2021-01-12 80.15 81.05 76.95 79.45 4.1M
2021-01-11 78.95 81.20 77.15 80.00 4.8M
2021-01-08 74.15 81.80 72.64 79.40 16.9M
2021-01-07 74.00 74.50 70.00 74.50 3.6M
2021-01-06 72.55 75.00 70.55 74.10 4.6M
2021-01-05 66.45 73.95 65.13 73.95 6.0M
2021-01-04 75.05 76.45 68.65 69.45 6.9M