Marechale Capital (MAC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marechale Capital

Date Open High Low Close* Volume
20/02/2018 2.15p 2.15p 2.15p 2.15p 0
19/02/2018 2.25p 2.25p 2.01p 2.15p 100000
16/02/2018 2.25p 2.25p 2.01p 2.25p 28949
15/02/2018 2.25p 2.25p 2.05p 2.25p 13148
14/02/2018 2.05p 2.78p 2.05p 2.25p 976339
13/02/2018 2.05p 2.05p 2.05p 2.05p 0
12/02/2018 2.05p 2.22p 2.05p 2.05p 45
09/02/2018 2.05p 2.05p 2.05p 2.05p 0
08/02/2018 2.25p 2.25p 1.90p 2.05p 80000
07/02/2018 2.25p 2.30p 2.00p 2.25p 140478
06/02/2018 2.25p 2.25p 2.03p 2.25p 33115
05/02/2018 2.25p 2.25p 2.03p 2.25p 19764
02/02/2018 2.15p 2.41p 2.15p 2.25p 234722
01/02/2018 2.10p 2.30p 2.00p 2.15p 1499563
31/01/2018 2.10p 2.10p 2.01p 2.10p 243657
30/01/2018 2.10p 2.17p 2.05p 2.10p 83465
29/01/2018 2.05p 2.50p 1.71p 2.10p 2447691
26/01/2018 2.30p 2.93p 2.20p 2.60p 2268622
25/01/2018 1.93p 2.60p 1.93p 2.30p 3129533
24/01/2018 1.93p 1.93p 1.93p 1.93p 0
23/01/2018 1.93p 1.93p 1.93p 1.93p 0
22/01/2018 1.93p 1.93p 1.93p 1.93p 0
19/01/2018 2.13p 2.13p 1.75p 1.93p 278663
18/01/2018 2.13p 2.13p 2.13p 2.13p 0
17/01/2018 2.25p 2.30p 1.91p 2.13p 410000
16/01/2018 2.25p 2.25p 2.19p 2.25p 25000
15/01/2018 2.25p 2.25p 2.00p 2.25p 4
12/01/2018 2.34p 2.48p 2.25p 2.25p 50000
11/01/2018 2.25p 2.48p 2.19p 2.25p 75000
10/01/2018 2.25p 2.35p 2.13p 2.25p 309846
09/01/2018 2.55p 2.55p 2.05p 2.25p 50800
08/01/2018 2.65p 2.65p 2.33p 2.55p 167617
05/01/2018 2.65p 2.83p 2.48p 2.65p 335694
04/01/2018 2.65p 2.83p 2.48p 2.65p 39718
03/01/2018 2.25p 2.90p 2.08p 2.65p 712900
02/01/2018 2.45p 2.70p 2.25p 2.25p 343786
29/12/2017 2.50p 2.50p 2.50p 2.50p -220000
28/12/2017 2.38p 2.60p 2.33p 2.50p 445000
27/12/2017 2.38p 2.38p 2.30p 2.38p 137021
22/12/2017 2.38p 2.50p 2.27p 2.38p 319415
21/12/2017 2.25p 2.68p 2.25p 2.38p 650053
20/12/2017 2.13p 2.38p 1.83p 2.25p 1025511
19/12/2017 2.13p 2.13p 2.00p 2.13p 31916
18/12/2017 2.13p 2.13p 2.00p 2.13p 865
15/12/2017 2.13p 2.13p 2.01p 2.13p 5000
14/12/2017 2.13p 2.13p 2.00p 2.13p 123491
13/12/2017 2.13p 2.18p 1.77p 2.13p 276058
12/12/2017 2.25p 2.25p 1.80p 2.13p 256465
11/12/2017 2.50p 2.50p 2.00p 2.25p 566853
08/12/2017 2.25p 3.40p 2.00p 2.50p 4073035
07/12/2017 2.00p 2.47p 1.95p 2.25p 1622279
06/12/2017 1.63p 2.25p 1.63p 2.00p 1881916
05/12/2017 1.63p 1.74p 1.53p 1.63p 1111307
04/12/2017 1.50p 1.75p 1.50p 1.63p 1362735
01/12/2017 1.23p 1.50p 1.16p 1.50p 964036
30/11/2017 1.23p 1.23p 1.16p 1.23p 139878
29/11/2017 1.05p 1.40p 1.03p 1.23p 1440995
28/11/2017 1.05p 1.10p 1.02p 1.05p 3504
27/11/2017 1.05p 1.05p 1.05p 1.05p 0
24/11/2017 1.05p 1.05p 1.05p 1.05p 0
23/11/2017 1.05p 1.05p 1.00p 1.05p 6333
22/11/2017 1.05p 1.05p 1.05p 1.05p 0
21/11/2017 1.05p 1.15p 1.00p 1.05p 0
20/11/2017 1.05p 1.15p 1.00p 1.05p 152951
17/11/2017 1.05p 1.05p 1.05p 1.05p 0
16/11/2017 1.05p 1.10p 0.85p 1.05p 3430810
15/11/2017 1.05p 1.05p 1.00p 1.05p 76555
14/11/2017 0.88p 1.05p 0.88p 1.05p 1000000
13/11/2017 0.88p 0.88p 0.88p 0.88p 0
10/11/2017 0.88p 0.99p 0.75p 0.88p 2120848
09/11/2017 1.38p 1.63p 1.38p 1.38p 0
08/11/2017 1.38p 1.38p 1.38p 1.38p 0
07/11/2017 1.38p 1.38p 1.38p 1.38p 0
06/11/2017 1.38p 1.38p 1.38p 1.38p 0
03/11/2017 1.38p 1.50p 1.38p 1.38p 0
02/11/2017 1.38p 1.38p 1.20p 1.38p 100000
01/11/2017 1.38p 1.38p 1.25p 1.38p 173560
31/10/2017 1.38p 1.38p 1.38p 1.38p 0
30/10/2017 1.38p 1.38p 1.38p 1.38p 0
27/10/2017 1.38p 1.50p 1.25p 1.38p 64476
26/10/2017 1.38p 1.38p 1.38p 1.38p 0
25/10/2017 1.38p 1.38p 1.13p 1.38p 0
24/10/2017 1.38p 1.38p 1.38p 1.38p 0
23/10/2017 1.38p 1.50p 1.25p 1.38p 23214
20/10/2017 1.38p 1.38p 1.25p 1.38p 6089
19/10/2017 1.30p 1.40p 1.27p 1.38p 321935
18/10/2017 1.13p 1.30p 1.08p 1.30p 114560
17/10/2017 1.50p 1.50p 1.00p 1.13p 269766
16/10/2017 1.50p 1.50p 1.28p 1.50p 5952
13/10/2017 1.50p 1.50p 1.50p 1.50p 50000
12/10/2017 1.50p 1.50p 1.50p 1.50p 0
11/10/2017 1.50p 1.50p 1.50p 1.50p 0
10/10/2017 1.50p 1.50p 1.50p 1.50p 0
09/10/2017 1.50p 1.50p 1.50p 1.50p 249706
06/10/2017 1.50p 1.75p 1.50p 1.50p 6288
05/10/2017 1.50p 1.50p 1.50p 1.50p 0
04/10/2017 1.50p 1.75p 1.50p 1.50p 6940
03/10/2017 1.50p 1.50p 1.50p 1.50p 10000
02/10/2017 1.50p 1.75p 1.50p 1.50p 0
29/09/2017 1.50p 1.50p 1.50p 1.50p 80000
28/09/2017 1.50p 1.50p 1.50p 1.50p 60067
27/09/2017 1.25p 1.75p 1.25p 1.50p 3732736
26/09/2017 1.25p 1.25p 1.25p 1.25p 70010
25/09/2017 1.25p 1.25p 1.25p 1.25p 466426
22/09/2017 1.25p 1.25p 1.25p 1.25p 0
21/09/2017 1.25p 1.25p 1.25p 1.25p 0
20/09/2017 1.25p 1.25p 1.25p 1.25p 0
19/09/2017 1.25p 1.25p 1.25p 1.25p 0
18/09/2017 1.25p 1.25p 1.25p 1.25p 0
15/09/2017 1.25p 1.25p 1.25p 1.25p 0
14/09/2017 1.25p 1.25p 1.25p 1.25p 0
13/09/2017 1.25p 1.25p 1.25p 1.25p 74696
12/09/2017 1.25p 1.25p 1.25p 1.25p 0
11/09/2017 1.25p 1.25p 1.25p 1.25p 0
08/09/2017 1.25p 1.25p 1.25p 1.25p 7636
07/09/2017 1.25p 1.25p 1.25p 1.25p 0
06/09/2017 1.25p 1.25p 1.25p 1.25p 0
05/09/2017 1.25p 1.50p 1.25p 1.25p 0
04/09/2017 1.25p 1.25p 1.00p 1.25p 28205
01/09/2017 1.25p 1.25p 1.25p 1.25p 0
31/08/2017 1.25p 1.25p 1.25p 1.25p 0
30/08/2017 1.25p 1.25p 1.25p 1.25p 0
29/08/2017 1.25p 1.25p 1.25p 1.25p 4000
25/08/2017 1.25p 1.25p 1.25p 1.25p 100000
24/08/2017 1.25p 1.25p 1.25p 1.25p 0
23/08/2017 1.25p 1.25p 1.25p 1.25p 208224
22/08/2017 1.25p 1.25p 1.25p 1.25p 55539
21/08/2017 1.38p 1.38p 1.13p 1.25p 692379
18/08/2017 1.38p 1.38p 1.38p 1.38p 85486
17/08/2017 1.38p 1.38p 1.38p 1.38p 0
16/08/2017 1.38p 1.38p 1.38p 1.38p 515791
15/08/2017 1.38p 1.38p 1.13p 1.38p 1080421
14/08/2017 1.00p 1.50p 1.00p 1.38p 2023442
11/08/2017 0.88p 1.00p 0.88p 1.00p 402114
10/08/2017 1.13p 1.13p 0.88p 0.88p 1670770
09/08/2017 1.13p 1.13p 1.13p 1.13p 925000
08/08/2017 1.13p 1.13p 1.13p 1.13p 0
07/08/2017 1.13p 1.13p 1.13p 1.13p 159544
04/08/2017 1.25p 1.25p 1.13p 1.13p 1347982
03/08/2017 1.25p 1.25p 1.25p 1.25p 0
02/08/2017 1.25p 1.25p 1.25p 1.25p 0
01/08/2017 1.25p 1.25p 1.25p 1.25p 0
31/07/2017 1.25p 1.25p 1.25p 1.25p 0
28/07/2017 1.25p 1.25p 1.25p 1.25p 0
27/07/2017 1.50p 1.50p 1.25p 1.25p 315000
26/07/2017 1.50p 1.50p 1.50p 1.50p 150817
25/07/2017 1.50p 1.50p 1.50p 1.50p 60021
24/07/2017 1.50p 1.50p 1.50p 1.50p 61216
21/07/2017 1.50p 1.50p 1.50p 1.50p 0
20/07/2017 1.50p 1.50p 1.50p 1.50p 0
19/07/2017 1.50p 1.50p 1.50p 1.50p 0
18/07/2017 1.50p 1.50p 1.50p 1.50p 1515
17/07/2017 1.50p 1.50p 1.50p 1.50p 0
14/07/2017 1.38p 1.50p 1.38p 1.50p 371450
13/07/2017 1.38p 1.38p 1.38p 1.38p 0
12/07/2017 1.38p 1.38p 1.38p 1.38p 0
11/07/2017 1.38p 1.38p 1.38p 1.38p 0
10/07/2017 1.38p 1.38p 1.38p 1.38p 0
07/07/2017 1.38p 1.38p 1.38p 1.38p 0
06/07/2017 1.38p 1.38p 1.38p 1.38p 33446
05/07/2017 1.38p 1.38p 1.38p 1.38p 0
04/07/2017 1.38p 1.38p 1.38p 1.38p 27535
03/07/2017 1.38p 1.38p 1.38p 1.38p 52002
30/06/2017 1.38p 1.38p 1.38p 1.38p 6349
29/06/2017 1.50p 1.50p 1.38p 1.38p 274235
28/06/2017 1.63p 1.63p 1.38p 1.50p 385057
27/06/2017 1.50p 2.00p 1.50p 1.63p 1632859
26/06/2017 1.38p 1.50p 1.13p 1.50p 583003
23/06/2017 1.50p 1.50p 1.38p 1.38p 55174
22/06/2017 1.50p 1.50p 1.50p 1.50p 0
21/06/2017 1.50p 1.50p 1.50p 1.50p 0
20/06/2017 1.50p 1.50p 1.50p 1.50p 0
19/06/2017 1.50p 1.50p 1.50p 1.50p 0
16/06/2017 1.50p 1.50p 1.50p 1.50p 0
15/06/2017 1.50p 1.75p 1.50p 1.50p 0
14/06/2017 1.50p 1.50p 1.50p 1.50p 0
13/06/2017 1.50p 1.50p 1.50p 1.50p 0
12/06/2017 1.50p 1.50p 1.50p 1.50p 0
09/06/2017 1.50p 1.50p 1.50p 1.50p 0
08/06/2017 1.50p 1.50p 1.25p 1.50p 81479
07/06/2017 1.50p 1.50p 1.50p 1.50p 0
06/06/2017 1.50p 1.50p 1.25p 1.50p 85323
05/06/2017 1.50p 1.50p 1.50p 1.50p 0
02/06/2017 1.50p 1.50p 1.50p 1.50p 0
01/06/2017 1.50p 1.50p 1.50p 1.50p 0
31/05/2017 1.50p 1.58p 1.50p 1.50p 18231
30/05/2017 1.50p 1.75p 1.50p 1.50p 0
26/05/2017 1.50p 1.50p 1.50p 1.50p 0
25/05/2017 1.50p 1.50p 1.50p 1.50p 0
24/05/2017 1.50p 1.50p 1.25p 1.50p 20958
23/05/2017 1.50p 1.50p 1.50p 1.50p 0
22/05/2017 1.50p 1.75p 1.25p 1.50p 5099
19/05/2017 1.50p 1.50p 1.50p 1.50p 0
18/05/2017 1.50p 1.75p 1.50p 1.50p 0
17/05/2017 1.50p 1.50p 1.50p 1.50p 0
16/05/2017 1.50p 1.50p 1.50p 1.50p 0
15/05/2017 1.50p 1.50p 1.50p 1.50p 0
12/05/2017 1.50p 1.50p 1.31p 1.50p 6340
11/05/2017 1.50p 1.50p 1.50p 1.50p 0
10/05/2017 1.50p 1.50p 1.50p 1.50p 0

*Close Price adjusted for both dividends and splits