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
2023-12-29 32.65 34.90 32.65 33.80 0.7M
2023-12-28 33.85 34.70 32.95 33.40 1.1M
2023-12-27 34.65 34.65 32.60 33.90 0.6M
2023-12-22 33.23 34.65 32.60 34.30 5.2M
2023-12-21 34.14 34.65 32.75 33.45 1.1M
2023-12-20 33.50 34.65 33.25 34.60 2.8M
2023-12-19 34.55 34.55 32.10 32.45 2.8M
2023-12-18 32.00 34.55 30.25 33.80 3.0M
2023-12-15 29.40 33.00 29.40 31.70 6.5M
2023-12-14 29.50 30.70 28.05 30.10 4.3M
2023-12-13 28.80 29.95 28.15 28.25 1.7M
2023-12-12 29.30 30.60 28.43 29.30 1.9M
2023-12-11 29.40 30.60 29.10 29.45 1.1M
2023-12-08 28.00 30.40 27.95 29.85 3.7M
2023-12-07 29.30 29.85 28.05 28.70 1.9M
2023-12-06 29.25 30.45 29.20 29.70 1.4M
2023-12-05 30.20 31.90 29.10 29.75 2.8M
2023-12-04 29.93 31.65 29.93 30.95 1.6M
2023-12-01 30.03 31.00 29.25 30.30 1.4M
2023-11-30 32.06 32.50 29.85 29.85 2.0M
2023-11-29 32.55 32.75 31.70 31.80 0.5M
2023-11-28 31.97 32.70 31.50 32.20 0.5M
2023-11-27 33.50 33.95 31.90 32.25 0.8M
2023-11-24 33.35 33.35 32.60 32.75 0.4M
2023-11-23 33.45 34.35 32.65 32.90 1.0M
2023-11-22 33.51 34.50 33.45 33.80 1.5M
2023-11-21 33.05 34.90 33.05 33.30 1.1M
2023-11-20 32.85 34.30 32.70 34.00 2.1M
2023-11-17 31.65 33.40 31.50 32.65 7.0M
2023-11-16 32.00 33.75 29.50 32.50 2.4M
2023-11-15 30.50 32.10 29.40 30.55 2.1M
2023-11-14 28.00 31.00 28.00 30.55 1.4M
2023-11-13 27.80 29.90 27.80 28.55 0.6M
2023-11-10 29.00 31.55 28.18 29.10 1.0M
2023-11-09 29.52 31.60 29.15 29.75 0.3M
2023-11-08 29.82 30.25 29.05 29.75 0.3M
2023-11-07 30.51 30.95 29.70 29.95 0.5M
2023-11-06 30.10 31.90 30.10 30.90 0.8M
2023-11-03 29.77 31.95 29.55 31.40 1.4M
2023-11-02 29.00 31.10 29.00 30.50 1.0M
2023-11-01 28.60 30.15 28.22 30.10 0.8M
2023-10-31 28.72 29.70 28.55 29.00 0.6M
2023-10-30 27.70 29.70 27.50 28.50 0.8M
2023-10-27 29.00 29.00 27.60 28.05 0.7M
2023-10-26 28.10 29.70 28.10 28.50 0.5M
2023-10-25 29.29 29.70 28.50 28.80 0.8M
2023-10-24 29.50 29.50 28.40 28.50 0.7M
2023-10-23 27.00 29.45 27.00 28.70 0.9M
2023-10-20 27.00 28.35 27.00 28.00 1.0M
2023-10-19 29.65 29.70 27.80 28.15 0.3M
2023-10-18 29.15 31.55 27.88 28.35 0.7M
2023-10-17 27.45 30.15 27.45 29.00 1.0M
2023-10-16 28.70 29.95 28.20 29.15 0.5M
2023-10-13 29.49 29.90 27.95 28.40 0.7M
2023-10-12 28.73 29.70 27.45 29.10 1.9M
2023-10-11 29.00 30.90 27.22 27.60 2.4M
2023-10-10 27.95 29.70 27.95 28.85 1.4M
2023-10-09 28.00 28.85 27.67 27.95 1.3M
2023-10-06 29.50 30.00 27.10 27.90 1.2M
2023-10-05 27.65 29.30 27.53 28.80 1.1M
2023-10-04 28.00 29.95 27.00 28.15 1.4M
2023-10-03 30.00 30.00 27.85 28.00 1.8M
2023-10-02 30.16 32.05 29.60 29.75 0.9M
2023-09-29 31.50 31.50 30.00 30.40 0.9M
2023-09-28 31.50 31.60 30.00 30.15 0.5M
2023-09-27 29.90 32.45 29.90 30.10 1.0M
2023-09-26 29.90 32.50 29.90 30.35 0.9M
2023-09-25 32.26 32.75 30.10 30.55 0.8M
2023-09-22 31.50 32.75 30.60 31.40 1.1M
2023-09-21 30.75 32.35 29.80 32.30 1.1M
2023-09-20 30.45 31.33 29.25 31.05 1.0M
2023-09-19 30.86 31.50 28.63 30.05 1.4M
2023-09-18 30.69 31.05 28.95 29.60 1.0M
2023-09-15 29.00 31.25 29.00 29.65 1.2M
2023-09-14 31.30 31.85 29.70 30.40 1.1M
2023-09-13 31.44 31.85 29.79 30.30 0.5M
2023-09-12 31.57 31.85 30.00 30.35 0.5M
2023-09-11 31.39 31.80 30.77 30.80 0.5M
2023-09-08 31.50 31.50 29.10 30.90 0.7M
2023-09-07 30.46 31.85 29.60 30.10 0.7M
2023-09-06 31.10 31.80 30.15 30.20 1.1M
2023-09-05 33.65 33.65 31.05 31.20 0.3M
2023-09-04 31.33 32.05 31.00 31.15 0.9M
2023-09-01 32.05 32.30 30.70 31.15 0.5M
2023-08-31 33.13 33.65 31.40 31.95 0.6M
2023-08-30 32.59 33.47 32.55 32.85 0.6M
2023-08-29 31.49 33.10 31.25 32.75 1.1M
2023-08-25 33.38 33.80 32.57 33.30 0.7M
2023-08-24 32.50 33.90 32.37 33.30 1.2M
2023-08-23 31.13 33.52 31.13 33.30 1.6M
2023-08-22 32.00 32.37 31.35 32.35 0.6M
2023-08-21 32.46 32.80 31.00 31.50 0.5M
2023-08-18 33.08 33.08 31.00 31.45 1.2M
2023-08-17 32.45 33.70 31.05 32.15 1.4M
2023-08-16 33.70 33.70 31.55 32.05 0.4M
2023-08-15 31.69 32.80 30.60 32.25 1.1M
2023-08-14 30.67 32.05 30.66 31.85 0.6M
2023-08-11 31.14 31.76 30.05 31.30 1.3M
2023-08-10 30.10 32.05 30.10 31.15 0.5M
2023-08-09 30.65 31.15 30.40 31.00 0.7M
2023-08-08 30.60 30.85 30.00 30.60 0.9M
2023-08-07 31.59 32.05 29.60 31.00 0.9M
2023-08-04 30.08 31.30 29.90 31.00 0.9M
2023-08-03 30.72 30.95 29.82 30.05 0.7M
2023-08-02 31.00 32.60 29.85 30.40 1.4M
2023-08-01 30.65 32.83 30.65 30.80 1.6M
2023-07-31 31.37 33.25 31.05 31.50 1.6M
2023-07-28 31.92 32.45 31.15 31.40 1.4M
2023-07-27 33.03 33.03 31.75 31.85 1.9M
2023-07-26 33.01 33.71 31.95 32.25 2.3M
2023-07-25 33.00 33.00 31.65 31.85 1.2M
2023-07-24 33.00 33.95 32.50 32.85 0.7M
2023-07-21 33.05 33.10 31.55 32.75 1.2M
2023-07-20 34.00 34.00 31.55 31.95 0.8M
2023-07-19 33.24 34.06 32.50 32.60 2.4M
2023-07-18 31.35 32.20 29.75 32.05 1.1M
2023-07-17 29.65 31.30 29.35 31.20 1.5M
2023-07-14 31.35 31.35 30.05 30.35 1.1M
2023-07-13 29.70 31.25 29.70 30.75 1.1M
2023-07-12 29.00 30.80 29.00 30.35 2.3M
2023-07-11 30.60 30.60 29.10 29.60 1.3M
2023-07-10 31.70 31.70 29.45 29.50 0.5M
2023-07-07 31.35 31.85 29.35 30.30 1.1M
2023-07-06 31.00 31.70 29.75 30.05 1.5M
2023-07-05 31.80 31.80 30.75 30.90 0.7M
2023-07-04 29.25 31.70 29.25 31.40 1.3M
2023-07-03 29.20 30.88 29.20 30.70 1.8M
2023-06-30 30.39 30.45 29.25 29.40 1.9M
2023-06-29 28.75 30.97 28.75 30.40 2.7M
2023-06-28 28.38 28.85 26.91 28.40 2.2M
2023-06-27 28.50 28.75 26.80 27.45 1.4M
2023-06-26 27.28 29.15 26.90 27.25 3.5M
2023-06-23 28.70 30.05 27.70 27.90 3.3M
2023-06-22 28.65 29.25 28.25 28.80 3.2M
2023-06-21 29.50 30.90 28.90 29.05 1.5M
2023-06-20 30.05 32.15 29.25 29.55 1.2M
2023-06-19 30.05 30.55 29.65 29.80 1.5M
2023-06-16 30.55 32.15 29.80 30.25 2.1M
2023-06-15 30.90 31.23 30.40 30.50 0.9M
2023-06-14 30.48 31.45 29.91 31.00 1.3M
2023-06-13 30.34 31.30 29.95 30.80 1.0M
2023-06-12 31.00 32.00 29.80 30.05 1.0M
2023-06-09 29.69 30.81 29.69 29.75 1.7M
2023-06-08 30.25 31.13 29.95 30.20 1.3M
2023-06-07 30.55 31.05 30.10 30.10 1.4M
2023-06-06 30.80 31.20 30.20 30.65 2.0M
2023-06-05 31.00 31.55 29.65 30.85 1.9M
2023-06-02 30.60 31.75 29.50 30.50 2.2M
2023-06-01 31.65 32.10 29.98 30.45 2.4M
2023-05-31 31.70 32.70 31.05 31.60 2.9M
2023-05-30 32.25 32.90 31.10 32.00 1.1M
2023-05-26 32.75 33.15 32.20 32.30 1.3M
2023-05-25 33.05 33.85 32.55 32.65 2.4M
2023-05-24 33.70 34.40 33.05 33.05 2.1M
2023-05-23 35.25 35.25 33.55 33.70 3.1M
2023-05-22 33.50 34.35 33.15 33.65 1.3M
2023-05-19 33.68 35.85 33.68 33.75 2.2M
2023-05-18 35.74 36.20 34.00 34.15 1.4M
2023-05-17 35.53 36.10 34.00 35.15 1.6M
2023-05-16 38.00 39.35 34.00 34.80 5.9M
2023-05-15 36.52 38.05 36.15 37.15 1.4M
2023-05-12 36.90 38.45 35.70 36.50 1.3M
2023-05-11 36.98 37.10 35.84 36.55 1.4M
2023-05-10 36.15 38.10 36.15 37.10 2.2M
2023-05-09 34.75 36.73 33.65 36.35 1.6M
2023-05-05 34.89 35.65 34.55 35.60 1.1M
2023-05-04 35.00 35.70 34.75 34.85 0.8M
2023-05-03 35.05 35.80 34.75 35.15 0.8M
2023-05-02 33.15 35.96 33.15 34.95 2.4M
2023-04-28 33.06 35.15 32.00 34.80 2.2M
2023-04-27 33.54 35.85 32.25 33.40 2.9M
2023-04-26 34.89 35.50 32.85 33.05 1.3M
2023-04-25 33.29 33.85 32.85 33.40 1.4M
2023-04-24 35.56 36.10 33.45 33.45 0.5M
2023-04-21 33.67 35.05 33.48 34.35 1.1M
2023-04-20 33.95 36.10 33.50 34.55 0.9M
2023-04-19 35.65 36.10 33.10 35.00 0.8M
2023-04-18 35.95 36.10 33.50 34.70 1.7M
2023-04-17 36.15 36.15 34.17 34.90 1.3M
2023-04-14 34.44 36.10 33.40 35.10 0.9M
2023-04-13 33.15 34.95 32.95 34.95 1.5M
2023-04-12 34.85 35.45 33.69 33.90 2.2M
2023-04-11 35.85 36.00 33.30 34.90 1.0M
2023-04-06 33.45 35.17 33.45 35.00 1.7M
2023-04-05 33.15 34.63 33.15 34.30 2.2M
2023-04-04 35.65 35.75 33.25 33.60 3.0M
2023-04-03 37.00 37.00 35.30 35.50 1.4M
2023-03-31 37.62 38.46 35.70 35.86 2.2M
2023-03-30 35.12 36.38 35.12 35.62 1.5M
2023-03-29 33.74 36.24 33.74 34.56 1.0M
2023-03-28 34.76 34.96 33.48 34.14 1.6M
2023-03-27 34.66 36.86 34.66 34.92 1.2M
2023-03-24 35.36 37.22 34.74 35.22 1.6M
2023-03-23 36.17 37.63 35.46 35.94 1.3M
2023-03-22 38.44 38.44 35.64 36.54 1.0M
2023-03-21 37.94 37.94 36.72 36.76 1.0M
2023-03-20 36.20 39.28 35.60 36.30 1.7M
2023-03-17 36.02 39.62 36.02 36.24 22.3M
2023-03-16 37.43 38.78 36.72 37.78 1.5M
2023-03-15 39.34 39.34 36.48 36.78 2.5M
2023-03-14 37.37 39.03 37.22 38.14 0.9M
2023-03-13 38.52 38.68 36.92 38.28 1.7M
2023-03-10 38.82 39.50 38.20 38.54 1.6M
2023-03-09 38.30 40.26 38.30 39.90 0.9M
2023-03-08 41.86 41.86 38.72 39.72 1.3M
2023-03-07 41.50 41.90 40.04 40.74 1.3M
2023-03-06 39.50 41.16 39.50 41.16 2.0M
2023-03-03 37.72 40.28 37.72 39.76 1.7M
2023-03-02 40.24 40.24 38.13 39.60 1.2M
2023-03-01 39.10 40.28 38.17 38.70 1.1M
2023-02-28 37.44 39.82 37.44 39.08 1.4M
2023-02-27 37.10 39.56 37.10 39.22 1.8M
2023-02-24 37.00 39.22 37.00 37.66 1.1M
2023-02-23 39.12 39.54 37.72 37.92 0.9M
2023-02-22 36.38 39.31 36.38 38.50 2.0M
2023-02-21 39.00 39.42 36.66 37.94 2.2M
2023-02-20 39.20 40.98 37.46 38.96 4.1M
2023-02-17 42.10 42.26 39.28 40.00 0.8M
2023-02-16 40.39 41.06 39.29 40.34 4.5M
2023-02-15 40.20 43.12 39.52 40.06 1.1M
2023-02-14 42.59 43.88 39.84 40.42 0.5M
2023-02-13 41.88 42.88 40.34 41.50 1.8M
2023-02-10 44.00 44.00 40.74 41.50 0.9M
2023-02-09 45.02 45.02 41.44 42.40 0.9M
2023-02-08 43.67 44.76 43.02 43.02 2.6M
2023-02-07 44.22 44.81 42.71 42.96 1.3M
2023-02-06 44.34 44.96 43.05 44.02 0.7M
2023-02-03 45.40 45.46 42.48 44.36 0.5M
2023-02-02 44.10 45.30 42.76 44.22 1.0M
2023-02-01 42.80 45.26 42.80 43.30 0.9M
2023-01-31 41.34 43.90 41.34 43.68 0.8M
2023-01-30 41.60 43.94 41.40 42.36 0.9M
2023-01-27 45.46 45.46 42.67 42.94 0.6M
2023-01-26 45.68 45.68 42.32 43.70 1.2M
2023-01-25 43.36 44.70 41.75 44.28 1.5M
2023-01-24 42.42 44.95 40.58 43.36 2.9M
2023-01-23 41.43 42.92 40.22 40.86 0.8M
2023-01-20 38.68 41.56 38.68 40.92 1.1M
2023-01-19 40.42 42.18 40.32 40.52 0.6M
2023-01-18 39.08 42.12 39.08 41.48 1.5M
2023-01-17 44.10 44.10 40.00 40.18 1.5M
2023-01-16 43.50 43.50 42.10 42.10 0.8M
2023-01-13 41.53 43.30 41.53 42.96 1.6M
2023-01-12 41.49 42.98 41.47 42.06 1.0M
2023-01-11 42.20 42.40 40.94 41.94 0.8M
2023-01-10 40.37 41.94 40.29 41.50 0.9M
2023-01-09 42.00 42.00 40.16 41.34 0.9M
2023-01-06 42.00 42.00 39.54 40.78 0.5M
2023-01-05 38.00 41.98 38.00 41.26 2.2M
2023-01-04 40.60 40.60 38.12 39.78 1.2M
2023-01-03 40.00 40.45 38.46 39.26 1.5M