Marston’s PLC

MARS
🏛️ 英国 →
39.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.45 39.50 38.15 39.20 1.6M
2025-09-25 38.50 39.00 38.30 38.50 1.3M
2025-09-24 39.20 39.20 38.50 38.75 1.2M
2025-09-23 38.50 39.40 38.15 39.20 1.7M
2025-09-22 39.00 39.00 37.30 38.00 0.5M
2025-09-19 37.75 37.75 37.15 37.60 1.3M
2025-09-18 39.00 39.00 37.85 38.25 1.4M
2025-09-17 38.15 38.85 38.15 38.75 1.2M
2025-09-16 38.50 39.00 38.15 38.40 0.8M
2025-09-15 37.20 39.15 37.20 39.15 1.8M
2025-09-12 38.00 38.35 37.40 37.85 1.1M
2025-09-11 36.20 37.95 36.10 37.80 2.5M
2025-09-10 36.10 36.85 35.95 36.15 1.6M
2025-09-09 37.10 37.10 36.10 36.10 0.8M
2025-09-08 37.95 37.95 36.90 37.10 0.6M
2025-09-05 37.10 37.50 36.85 37.30 0.3M
2025-09-04 37.25 37.50 37.00 37.50 0.5M
2025-09-03 36.95 37.25 36.75 37.15 0.6M
2025-09-02 38.05 38.05 36.70 36.70 1.2M
2025-09-01 39.00 39.00 37.85 37.85 0.7M
2025-08-29 37.90 38.80 37.40 38.50 3.9M
2025-08-28 38.00 39.00 37.85 37.85 1.0M
2025-08-27 38.90 39.05 38.25 38.80 0.7M
2025-08-26 40.00 40.00 38.10 38.75 1.2M
2025-08-22 38.05 39.45 38.05 39.45 0.8M
2025-08-21 39.00 39.45 38.75 38.90 0.6M
2025-08-20 39.05 39.40 38.40 39.10 1.4M
2025-08-19 39.05 39.80 39.05 39.55 0.7M
2025-08-18 39.35 40.05 38.65 39.20 0.9M
2025-08-15 39.00 40.00 39.00 39.35 0.7M
2025-08-14 40.50 40.50 39.50 39.50 1.3M
2025-08-13 40.05 41.10 40.05 40.50 1.7M
2025-08-12 40.00 40.70 40.00 40.45 0.9M
2025-08-11 41.10 41.10 40.30 40.30 1.0M
2025-08-08 41.85 41.85 40.45 40.70 1.3M
2025-08-07 41.95 41.95 41.05 41.35 0.8M
2025-08-06 41.75 41.85 41.20 41.75 1.4M
2025-08-05 43.85 43.85 41.60 42.00 1.3M
2025-08-04 43.50 43.50 41.70 42.10 2.3M
2025-08-01 44.00 44.00 41.50 41.80 0.9M
2025-07-31 42.15 43.10 42.15 42.85 1.2M
2025-07-30 42.95 42.95 41.75 42.75 1.3M
2025-07-29 43.25 43.45 42.55 43.00 1.4M
2025-07-28 43.30 44.40 43.25 43.25 1.3M
2025-07-25 42.00 43.35 42.00 42.95 1.1M
2025-07-24 41.50 43.35 41.50 42.10 2.0M
2025-07-23 44.00 44.00 42.45 43.25 1.8M
2025-07-22 43.00 44.05 41.75 42.95 3.1M
2025-07-21 44.00 44.30 43.95 44.00 0.4M
2025-07-18 43.95 44.40 43.60 43.90 0.9M
2025-07-17 42.90 44.25 42.90 44.25 1.0M
2025-07-16 44.55 45.00 43.70 43.70 0.6M
2025-07-15 43.80 45.25 43.75 44.75 1.0M
2025-07-14 43.00 44.75 43.00 43.80 2.4M
2025-07-11 44.35 44.35 43.35 43.35 1.2M
2025-07-10 42.80 44.00 42.80 43.90 1.5M
2025-07-09 42.50 43.10 42.40 42.60 2.0M
2025-07-08 43.50 43.50 41.70 42.50 1.3M
2025-07-07 41.35 42.40 41.35 42.05 1.2M
2025-07-04 41.35 43.00 41.35 42.00 2.1M
2025-07-03 41.50 42.30 41.50 41.95 0.8M
2025-07-02 42.30 42.95 41.40 41.60 1.4M
2025-07-01 42.10 42.55 41.85 42.25 1.1M
2025-06-30 42.45 42.45 41.50 41.75 0.8M
2025-06-27 41.20 42.10 41.20 42.10 0.7M
2025-06-26 41.70 42.05 41.00 41.00 1.1M
2025-06-25 42.50 42.50 41.45 41.75 0.3M
2025-06-24 41.05 42.15 41.05 41.65 0.6M
2025-06-23 41.40 42.40 41.05 41.15 1.0M
2025-06-20 39.85 41.95 39.85 41.35 1.2M
2025-06-19 41.45 41.45 40.95 41.00 0.6M
2025-06-18 41.35 41.35 41.00 41.20 0.4M
2025-06-17 41.65 41.65 41.00 41.00 0.4M
2025-06-16 40.25 41.45 40.25 41.25 0.6M
2025-06-13 42.20 42.20 39.90 40.45 0.9M
2025-06-12 41.50 42.20 40.95 41.65 0.9M
2025-06-11 42.25 42.25 41.70 41.70 0.6M
2025-06-10 41.50 42.45 41.50 42.00 1.2M
2025-06-09 41.50 41.75 40.90 41.50 1.0M
2025-06-06 42.05 42.05 41.00 41.35 0.3M
2025-06-05 40.00 41.90 40.00 41.50 1.4M
2025-06-04 40.70 40.90 40.40 40.75 0.8M
2025-06-03 41.80 41.80 40.35 40.35 0.9M
2025-06-02 41.00 42.10 41.00 41.35 0.6M
2025-05-30 42.50 42.50 41.65 42.00 0.7M
2025-05-29 42.05 42.40 41.15 42.15 1.0M
2025-05-28 41.35 41.35 40.95 41.10 0.9M
2025-05-27 41.00 41.45 40.70 41.45 0.7M
2025-05-23 41.50 41.50 39.80 40.15 0.8M
2025-05-22 40.75 40.95 40.30 40.80 0.5M
2025-05-21 41.10 42.05 40.60 40.60 1.0M
2025-05-20 40.50 41.45 40.50 41.25 0.8M
2025-05-19 40.10 40.90 39.50 40.50 0.6M
2025-05-16 40.50 40.50 39.80 40.10 0.5M
2025-05-15 41.95 41.95 39.15 40.00 1.6M
2025-05-14 44.70 44.70 41.55 41.75 1.4M
2025-05-13 42.60 44.90 42.60 42.70 2.4M
2025-05-12 41.30 42.20 41.25 41.25 1.9M
2025-05-09 41.00 41.30 40.35 40.95 1.1M
2025-05-08 40.05 41.00 39.95 41.00 2.0M
2025-05-07 39.00 40.45 38.90 40.45 2.6M
2025-05-06 36.70 39.40 36.70 38.90 3.6M
2025-05-02 36.45 38.00 36.45 38.00 5.4M
2025-05-01 36.00 36.65 36.00 36.45 5.7M
2025-04-30 35.40 36.70 35.40 36.15 2.8M
2025-04-29 37.10 37.10 35.90 36.00 1.1M
2025-04-28 36.45 37.55 36.45 36.95 0.9M
2025-04-25 37.95 38.15 36.50 36.85 1.4M
2025-04-24 37.45 37.70 36.75 37.45 0.5M
2025-04-23 37.50 37.50 36.20 36.65 1.2M
2025-04-22 35.50 36.75 35.50 36.30 0.6M
2025-04-17 37.00 37.10 35.85 36.60 0.6M
2025-04-16 36.00 37.40 35.20 37.40 0.8M
2025-04-15 34.65 36.00 34.60 35.20 1.1M
2025-04-14 33.60 35.15 33.60 35.00 1.4M
2025-04-11 33.15 33.75 32.95 33.45 1.4M
2025-04-10 35.00 35.00 33.40 33.55 0.7M
2025-04-09 33.95 34.15 32.60 33.75 1.2M
2025-04-08 33.15 34.60 33.00 33.50 0.6M
2025-04-07 32.50 34.05 32.50 34.05 1.2M
2025-04-04 34.05 34.05 32.20 33.30 1.7M
2025-04-03 34.00 34.95 33.00 34.60 1.2M
2025-04-02 33.80 33.80 32.55 33.70 3.2M
2025-04-01 34.20 34.20 33.70 34.10 1.2M
2025-03-31 36.30 36.50 33.55 34.15 2.9M
2025-03-28 36.40 36.80 36.30 36.30 0.5M
2025-03-27 36.40 36.70 36.35 36.45 0.3M
2025-03-26 37.10 37.10 36.60 36.60 0.5M
2025-03-25 37.00 37.60 36.30 37.30 0.9M
2025-03-24 37.75 37.75 36.70 37.00 0.9M
2025-03-21 37.80 37.80 36.85 36.85 1.3M
2025-03-20 37.50 38.50 37.00 37.90 0.6M
2025-03-19 38.05 38.45 37.50 37.55 0.5M
2025-03-18 38.50 39.25 38.00 38.40 1.0M
2025-03-17 36.60 38.50 36.60 38.35 0.8M
2025-03-14 38.00 38.00 37.00 37.60 0.6M
2025-03-13 38.00 38.00 36.70 37.00 1.1M
2025-03-12 38.70 38.70 36.95 37.30 1.0M
2025-03-11 40.00 40.00 36.45 37.20 3.3M
2025-03-10 40.00 40.00 38.25 38.25 0.9M
2025-03-07 39.35 40.00 39.35 39.80 1.2M
2025-03-06 38.60 39.90 37.75 39.85 1.9M
2025-03-05 39.30 40.75 38.60 38.60 0.7M
2025-03-04 42.05 42.05 39.30 39.30 1.8M
2025-03-03 43.00 43.00 41.90 42.00 5.7M
2025-02-28 44.00 44.00 41.70 42.20 1.0M
2025-02-27 44.00 44.00 42.30 43.25 0.8M
2025-02-26 43.00 44.15 43.00 44.00 0.7M
2025-02-25 43.55 44.10 43.15 43.40 0.9M
2025-02-24 43.50 43.50 42.00 42.95 0.7M
2025-02-21 42.45 43.15 42.00 42.15 0.6M
2025-02-20 41.85 43.05 41.80 42.40 1.2M
2025-02-19 42.60 42.65 42.00 42.15 0.8M
2025-02-18 40.10 42.50 40.10 42.05 0.8M
2025-02-17 41.25 42.45 41.15 42.00 0.8M
2025-02-14 41.50 42.20 41.50 41.85 0.9M
2025-02-13 40.80 41.70 40.60 41.20 1.1M
2025-02-12 40.00 41.30 40.00 40.85 1.4M
2025-02-11 40.75 41.35 40.50 40.75 0.5M
2025-02-10 42.10 42.10 40.50 41.10 0.5M
2025-02-07 41.75 41.75 40.45 40.95 0.7M
2025-02-06 40.00 41.60 40.00 40.85 1.1M
2025-02-05 39.15 40.05 38.85 39.90 0.7M
2025-02-04 40.15 40.40 39.30 39.55 0.6M
2025-02-03 40.10 40.40 39.65 40.00 0.8M
2025-01-31 39.45 40.75 39.45 40.75 0.2M
2025-01-30 40.60 40.70 40.40 40.55 0.4M
2025-01-29 40.75 40.80 40.35 40.75 0.8M
2025-01-28 42.05 42.05 39.60 40.55 0.6M
2025-01-27 39.05 40.25 39.05 40.15 0.4M
2025-01-24 40.75 40.75 39.95 40.00 0.3M
2025-01-23 39.90 40.35 39.70 40.10 0.6M
2025-01-22 40.05 40.40 39.20 39.75 1.2M
2025-01-21 42.35 42.40 40.05 40.05 3.3M
2025-01-20 42.30 43.15 41.95 42.30 1.3M
2025-01-17 42.30 43.15 41.65 42.25 1.1M
2025-01-16 43.00 43.00 41.80 42.55 0.4M
2025-01-15 41.00 42.25 40.75 42.20 1.0M
2025-01-14 40.00 40.30 39.50 40.05 0.5M
2025-01-13 40.15 40.30 39.35 39.60 0.6M
2025-01-10 40.85 41.85 40.45 40.60 0.6M
2025-01-09 42.00 42.70 41.70 42.00 0.9M
2025-01-08 42.60 43.50 42.00 42.00 1.5M
2025-01-07 42.90 43.45 42.25 43.00 1.6M
2025-01-06 43.40 44.00 43.25 43.40 0.8M
2025-01-03 43.45 43.90 43.45 43.50 0.6M
2025-01-02 43.95 44.00 43.65 43.70 0.6M