Frankfurt - Delayed Quote EUR

Marston's PLC (WVDA.F)

Compare
0.4775
+0.0010
+(0.21%)
At close: January 31 at 8:05:03 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.47750.47750.47750.47750.4775-
Jan 30, 20250.47650.47650.47650.47650.4765-
Jan 29, 20250.47800.47800.47800.47800.4780-
Jan 28, 20250.47100.47100.47100.47100.4710-
Jan 27, 20250.46400.46400.46400.46400.4640-
Jan 24, 20250.47350.47350.47350.47350.4735-
Jan 23, 20250.46100.46100.46100.46100.4610-
Jan 22, 20250.47150.47150.47150.47150.4715-
Jan 21, 20250.49500.49500.49500.49500.4950-
Jan 20, 20250.49200.49200.49200.49200.4920-
Jan 17, 20250.50100.50100.50100.50100.5010-
Jan 16, 20250.49200.49200.49200.49200.4920-
Jan 15, 20250.47100.49500.47100.49500.495020,000
Jan 14, 20250.46800.46800.46800.46800.4680-
Jan 13, 20250.47650.47650.47650.47650.4765-
Jan 10, 20250.49500.49500.49500.49500.4950-
Jan 9, 20250.49500.49500.49500.49500.4950-
Jan 8, 20250.51200.51200.51200.51200.5120-
Jan 7, 20250.51300.51300.51300.51300.5130-
Jan 6, 20250.51700.51700.51700.51700.5170-
Jan 3, 20250.52200.52200.52200.52200.5220-
Jan 2, 20250.52700.52700.52700.52700.5270-
Dec 30, 20240.51800.51800.51800.51800.5180-
Dec 27, 20240.52400.52400.52400.52400.5240-
Dec 23, 20240.53900.53900.53900.53900.5390-
Dec 20, 20240.52000.52000.52000.52000.5200-
Dec 19, 20240.51100.51100.51100.51100.5110-
Dec 18, 20240.51400.51400.51400.51400.5140-
Dec 17, 20240.51500.51500.51500.51500.5150-
Dec 16, 20240.51300.51300.51300.51300.5130-
Dec 13, 20240.51900.51900.51900.51900.5190-
Dec 12, 20240.51800.51800.51800.51800.5180-
Dec 11, 20240.51300.51300.51300.51300.5130-
Dec 10, 20240.50400.50400.50400.50400.5040-
Dec 9, 20240.50900.50900.50900.50900.5090-
Dec 6, 20240.50500.50500.50500.50500.5050-
Dec 5, 20240.51100.51100.51100.51100.5110-
Dec 4, 20240.51000.51000.51000.51000.5100-
Dec 3, 20240.47600.47600.47600.47600.4760-
Dec 2, 20240.46550.46550.46550.46550.4655-
Nov 29, 20240.45950.45950.45950.45950.4595-
Nov 28, 20240.45700.46300.45700.46300.46305,000
Nov 27, 20240.45850.45850.45850.45850.4585-
Nov 26, 20240.45400.45400.45400.45400.4540-
Nov 25, 20240.46700.46700.46700.46700.4670-
Nov 22, 20240.44750.44750.44750.44750.4475-
Nov 21, 20240.44150.44150.44150.44150.4415-
Nov 20, 20240.44350.44350.44350.44350.4435-
Nov 19, 20240.42800.42800.42800.42800.4280-
Nov 18, 20240.42550.42550.42550.42550.4255-
Nov 15, 20240.42550.42550.42550.42550.4255-
Nov 14, 20240.42450.42450.42450.42450.4245-
Nov 13, 20240.42550.42550.42550.42550.4255-
Nov 12, 20240.43600.43600.43600.43600.4360-
Nov 11, 20240.44400.44400.44400.44400.4440-
Nov 8, 20240.44250.44250.44250.44250.4425-
Nov 7, 20240.43700.43700.43700.43700.4370-
Nov 6, 20240.44450.44450.44450.44450.4445-
Nov 5, 20240.44700.44700.44700.44700.4470-
Nov 4, 20240.45100.45100.45100.45100.4510-
Nov 1, 20240.45250.45250.45250.45250.4525-
Oct 31, 20240.47500.47500.47500.47500.4750-
Oct 30, 20240.46950.46950.46950.46950.4695-
Oct 29, 20240.48100.48100.48100.48100.4810-
Oct 28, 20240.49400.49400.49400.49400.4940-
Oct 25, 20240.49200.49200.49200.49200.4920-
Oct 24, 20240.48800.48800.48800.48800.4880-
Oct 23, 20240.47950.47950.47950.47950.4795-
Oct 22, 20240.47950.47950.47950.47950.4795-
Oct 21, 20240.49600.49600.49600.49600.4960-
Oct 18, 20240.50300.50300.50300.50300.5030-
Oct 17, 20240.49350.49350.49350.49350.4935-
Oct 16, 20240.49300.49300.49300.49300.4930-
Oct 15, 20240.49400.49400.49400.49400.4940-
Oct 14, 20240.51000.51000.51000.51000.5100-
Oct 11, 20240.50900.50900.50900.50900.5090-
Oct 10, 20240.50300.50300.50300.50300.5030-
Oct 9, 20240.50500.50500.50500.50500.5050-
Oct 8, 20240.50500.50500.50500.50500.5050-
Oct 7, 20240.52700.52700.52700.52700.5270-
Oct 4, 20240.51000.51000.51000.51000.5100-
Oct 3, 20240.46750.46750.46750.46750.4675-
Oct 2, 20240.47150.47150.47150.47150.4715-
Oct 1, 20240.49000.49000.49000.49000.4900-
Sep 30, 20240.50200.50200.50200.50200.5020-
Sep 27, 20240.49300.49300.49300.49300.4930-
Sep 26, 20240.46800.46800.46800.46800.4680-
Sep 25, 20240.46850.46850.46850.46850.4685-
Sep 24, 20240.47200.47200.47200.47200.4720-
Sep 23, 20240.45150.45150.45150.45150.4515-
Sep 20, 20240.44550.44550.44550.44550.4455-
Sep 19, 20240.43600.43600.43600.43600.4360-
Sep 18, 20240.42500.42500.42500.42500.4250-
Sep 17, 20240.43400.43400.43400.43400.4340-
Sep 16, 20240.43250.43250.43250.43250.4325-
Sep 13, 20240.41950.41950.41950.41950.4195-
Sep 12, 20240.42000.42000.42000.42000.4200-
Sep 11, 20240.42650.42650.42650.42650.4265-
Sep 10, 20240.42150.42150.42150.42150.4215-
Sep 9, 20240.42450.42450.42450.42450.4245-
Sep 6, 20240.43800.43800.43800.43800.4380-
Sep 5, 20240.43500.43500.43500.43500.4350-
Sep 4, 20240.43950.43950.43950.43950.4395-
Sep 3, 20240.45350.45350.45350.45350.4535-
Sep 2, 20240.46650.46650.46650.46650.4665-
Aug 30, 20240.47200.47200.47200.47200.4720-
Aug 29, 20240.48850.48850.48850.48850.4885-
Aug 28, 20240.49600.50900.49600.50900.50901,500
Aug 27, 20240.49650.49650.49650.49650.4965-
Aug 26, 20240.49700.49700.49700.49700.4970-
Aug 23, 20240.50400.50400.50400.50400.5040-
Aug 22, 20240.48400.48400.48400.48400.4840-
Aug 21, 20240.47300.47300.47300.47300.4730-
Aug 20, 20240.48000.48000.48000.48000.4800-
Aug 19, 20240.47450.47450.47450.47450.4745-
Aug 16, 20240.47950.47950.47950.47950.4795-
Aug 15, 20240.47250.47250.47250.47250.4725-
Aug 14, 20240.45200.47000.45200.47000.47002,940
Aug 13, 20240.45200.45200.45200.45200.4520-
Aug 12, 20240.45550.45550.45550.45550.4555-
Aug 9, 20240.44350.44350.44350.44350.4435-
Aug 8, 20240.43050.43050.43050.43050.4305-
Aug 7, 20240.43300.43300.43300.43300.4330-
Aug 6, 20240.41950.41950.41950.41950.4195-
Aug 5, 20240.43400.43400.43400.43400.4340-
Aug 2, 20240.46500.46500.46000.46000.460035,000
Aug 1, 20240.47850.47850.47850.47850.4785-
Jul 31, 20240.46700.46700.46700.46700.4670-
Jul 30, 20240.45650.45650.45650.45650.4565-
Jul 29, 20240.45400.45400.45400.45400.4540-
Jul 26, 20240.44550.44550.44550.44550.4455-
Jul 25, 20240.45300.45300.45300.45300.4530-
Jul 24, 20240.44150.44150.44150.44150.4415-
Jul 23, 20240.43400.43400.43400.43400.4340-
Jul 22, 20240.43100.43100.43100.43100.4310-
Jul 19, 20240.42400.42400.42400.42400.4240-
Jul 18, 20240.41300.41300.41300.41300.4130-
Jul 17, 20240.41250.41250.41250.41250.4125-
Jul 16, 20240.41900.41900.41900.41900.4190-
Jul 15, 20240.41600.41600.41600.41600.4160-
Jul 12, 20240.41350.41350.41350.41350.4135-
Jul 11, 20240.39700.39700.39700.39700.3970-
Jul 10, 20240.40950.40950.40950.40950.4095-
Jul 9, 20240.39800.39800.39800.39800.3980-
Jul 8, 20240.35100.35100.35100.35100.3510-
Jul 5, 20240.34850.34850.34850.34850.3485-
Jul 4, 20240.35150.35150.35150.35150.3515-
Jul 3, 20240.34500.34500.34500.34500.3450-
Jul 2, 20240.34500.34500.34500.34500.3450-
Jul 1, 20240.35500.35500.35500.35500.3550-
Jun 28, 20240.35900.35900.35900.35900.3590-
Jun 27, 20240.35900.35900.35900.35900.3590-
Jun 26, 20240.36650.36650.36650.36650.3665-
Jun 25, 20240.37300.37450.37300.37450.3745150
Jun 24, 20240.36800.36800.36800.36800.3680-
Jun 21, 20240.36000.36000.36000.36000.3600-
Jun 20, 20240.35950.35950.35950.35950.3595-
Jun 19, 20240.36200.36200.36200.36200.3620-
Jun 18, 20240.36950.36950.36950.36950.3695-
Jun 17, 20240.36550.36550.36550.36550.3655-
Jun 14, 20240.37750.37750.37750.37750.3775-
Jun 13, 20240.38400.38400.38400.38400.3840-
Jun 12, 20240.38700.38700.38700.38700.3870-
Jun 11, 20240.38650.38650.38650.38650.3865-
Jun 10, 20240.38250.38250.38250.38250.3825-
Jun 7, 20240.39050.39050.39050.39050.3905-
Jun 6, 20240.39450.39450.39450.39450.3945-
Jun 5, 20240.40500.40500.40500.40500.4050-
Jun 4, 20240.40100.40100.40100.40100.4010-
Jun 3, 20240.41450.41450.41450.41450.4145-
May 31, 20240.40450.40450.40450.40450.4045-
May 30, 20240.40450.40450.40450.40450.4045-
May 29, 20240.40050.40050.40050.40050.4005-
May 28, 20240.42000.42000.42000.42000.4200-
May 27, 20240.41900.41900.41900.41900.4190-
May 24, 20240.43700.43700.43700.43700.4370-
May 23, 20240.44600.46000.44600.46000.460035,000
May 22, 20240.42050.42050.42050.42050.4205-
May 21, 20240.42300.42300.42300.42300.4230-
May 20, 20240.41300.41300.41300.41300.4130-
May 17, 20240.40850.40850.40850.40850.4085-
May 16, 20240.40050.40900.40050.40900.40902,800
May 15, 20240.37600.37600.37600.37600.3760-
May 14, 20240.37000.37000.37000.37000.3700-
May 13, 20240.37250.37250.37250.37250.3725-
May 10, 20240.33950.33950.33950.33950.3395-
May 9, 20240.32300.32300.32300.32300.3230-
May 8, 20240.31300.31300.31300.31300.3130-
May 7, 20240.31250.31250.31250.31250.3125-
May 6, 20240.31250.31250.31250.31250.3125-
May 3, 20240.31400.31400.31400.31400.3140-
May 2, 20240.30850.30850.30850.30850.3085-
Apr 30, 20240.31900.31900.31900.31900.3190-
Apr 29, 20240.30800.30800.30800.30800.3080-
Apr 26, 20240.30850.30850.30850.30850.3085-
Apr 25, 20240.30400.30400.30400.30400.3040-
Apr 24, 20240.31400.31400.31400.31400.3140-
Apr 23, 20240.30950.30950.30950.30950.3095-
Apr 22, 20240.29450.29450.29450.29450.2945-
Apr 19, 20240.28550.28550.28550.28550.2855-
Apr 18, 20240.29500.29500.29500.29500.2950-
Apr 17, 20240.29600.29600.29600.29600.2960-
Apr 16, 20240.29800.29800.29800.29800.2980-
Apr 15, 20240.30900.30900.30900.30900.3090-
Apr 12, 20240.30700.30700.30700.30700.3070-
Apr 11, 20240.30000.30000.30000.30000.3000-
Apr 10, 20240.30350.30350.30350.30350.3035-
Apr 9, 20240.30650.30650.30650.30650.3065-
Apr 8, 20240.29600.29600.29600.29600.2960-
Apr 5, 20240.29750.29750.29750.29750.2975-
Apr 4, 20240.30450.30450.30450.30450.3045-
Apr 3, 20240.30650.30650.30650.30650.3065-
Apr 2, 20240.32050.32050.32050.32050.3205-
Mar 28, 20240.32500.32500.32500.32500.3250-
Mar 27, 20240.32300.32300.32300.32300.3230-
Mar 26, 20240.32500.32500.32500.32500.3250-
Mar 25, 20240.32650.32650.32650.32650.3265-
Mar 22, 20240.32950.32950.32950.32950.3295-
Mar 21, 20240.33000.33000.33000.33000.3300-
Mar 20, 20240.32300.32300.32300.32300.3230-
Mar 19, 20240.32850.32850.32850.32850.3285-
Mar 18, 20240.32400.32400.32400.32400.3240-
Mar 15, 20240.32150.32150.32150.32150.3215-
Mar 14, 20240.32750.32750.32750.32750.3275-
Mar 13, 20240.33050.33050.33050.33050.3305-
Mar 12, 20240.33600.33600.33600.33600.3360-
Mar 11, 20240.33650.33650.33650.33650.3365-
Mar 8, 20240.33900.33900.33900.33900.3390-
Mar 7, 20240.33050.33050.33050.33050.3305-
Mar 6, 20240.33050.33050.33050.33050.3305-
Mar 5, 20240.33100.33100.33100.33100.3310-
Mar 4, 20240.33450.33450.33450.33450.3345-
Mar 1, 20240.33050.33050.33050.33050.3305-
Feb 29, 20240.33550.33550.33550.33550.3355-
Feb 28, 20240.34250.34250.34250.34250.3425-
Feb 27, 20240.34850.34850.34850.34850.3485-
Feb 26, 20240.35200.35200.35200.35200.3520-
Feb 23, 20240.35550.35550.35550.35550.3555-
Feb 22, 20240.35150.35150.35150.35150.3515-
Feb 21, 20240.34950.34950.34950.34950.3495-
Feb 20, 20240.35150.35150.35150.35150.3515-
Feb 19, 20240.35250.35250.35250.35250.3525-
Feb 16, 20240.35200.35200.35200.35200.3520-
Feb 15, 20240.35450.35450.35450.35450.3545-
Feb 14, 20240.35550.35550.35550.35550.3555-
Feb 13, 20240.36400.36400.36400.36400.3640-
Feb 12, 20240.35400.35400.35400.35400.3540-
Feb 9, 20240.36400.36400.36400.36400.3640-
Feb 8, 20240.36600.36600.36600.36600.3660-
Feb 7, 20240.35750.35750.35750.35750.3575-
Feb 6, 20240.34400.34400.34400.34400.3440-
Feb 5, 20240.36450.36450.36450.36450.3645-
Feb 2, 20240.35850.35850.35850.35850.3585-
Feb 1, 20240.35450.35450.35450.35450.3545-
Jan 31, 20240.35950.35950.35950.35950.3595-

Related Tickers

FSTA.L Fuller, Smith & Turner P.L.C.
552.00
-1.08%
 
MAB.L Mitchells & Butlers plc
232.50
+1.31%
 
SSPG.L SSP Group plc
183.00
+3.33%
 
JDW.L J D Wetherspoon plc
625.00
+0.89%
 
GRG.L Greggs plc
2,152.00
+1.51%