Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Watch Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Buy Brave Bison Group (BBSN) by Hot Stock Rockets in ShareProphets
- Sell Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Speculative Buy REA Holdings (RE.) by Canaccord Genuity
- Hold Marks Electrical Group (MRK) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Berenberg
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Equal Weight Boohoo Group (DEBS) by Barclays
- Buy Grafton Group Ut (CDI) (GFTU) by Citi
- Overweight NewRiver REIT (NRR) by Barclays
- Sector Perform Admiral Group (ADM) by RBC Capital
- Buy Informa (INF) by Citi
- Buy Whitbread (WTB) by Citi
- Hold Whitbread (WTB) by Jefferies
- Buy Persimmon (PSN) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Buy Tesco (TSCO) by Goldman Sachs
- Buy Diageo (DGE) by Bank of America
Marechale Capital (MAC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/02/2024 | 1.50p | 1.50p | 1.43p | 1.50p | 261076 |
| 06/02/2024 | 1.40p | 1.58p | 1.40p | 1.50p | 291330 |
| 05/02/2024 | 1.40p | 1.40p | 1.32p | 1.40p | 33557 |
| 02/02/2024 | 1.65p | 1.79p | 1.33p | 1.40p | 1113902 |
| 01/02/2024 | 1.65p | 1.68p | 1.65p | 1.65p | 0 |
| 31/01/2024 | 1.35p | 1.69p | 1.35p | 1.65p | 1035286 |
| 30/01/2024 | 1.35p | 1.39p | 1.32p | 1.35p | 111312 |
| 29/01/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 218644 |
| 26/01/2024 | 1.50p | 1.50p | 1.31p | 1.35p | 245408 |
| 25/01/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 61317 |
| 24/01/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/01/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/01/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/01/2024 | 1.45p | 1.50p | 1.44p | 1.50p | 680000 |
| 18/01/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/01/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/01/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/01/2024 | 1.40p | 1.45p | 1.40p | 1.45p | 0 |
| 12/01/2024 | 1.45p | 1.45p | 1.40p | 1.45p | 7220 |
| 11/01/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/01/2024 | 1.45p | 1.45p | 1.40p | 1.45p | 126092 |
| 09/01/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 103103 |
| 08/01/2024 | 1.45p | 1.45p | 1.40p | 1.45p | 123238 |
| 05/01/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/01/2024 | 1.55p | 1.63p | 1.45p | 1.45p | 0 |
| 03/01/2024 | 1.55p | 1.55p | 1.42p | 1.55p | 10000 |
| 02/01/2024 | 1.55p | 1.55p | 1.51p | 1.55p | 45000 |
| 29/12/2023 | 1.55p | 1.55p | 1.42p | 1.55p | 70842 |
| 28/12/2023 | 1.50p | 1.55p | 1.50p | 1.55p | 70000 |
| 27/12/2023 | 1.50p | 1.50p | 1.47p | 1.50p | 0 |
| 22/12/2023 | 1.50p | 1.50p | 1.47p | 1.50p | 0 |
| 21/12/2023 | 1.50p | 1.50p | 1.47p | 1.50p | 0 |
| 20/12/2023 | 1.50p | 1.52p | 1.50p | 1.50p | 197299 |
| 19/12/2023 | 1.50p | 1.50p | 1.47p | 1.50p | 0 |
| 18/12/2023 | 1.50p | 1.50p | 1.42p | 1.50p | 86512 |
| 15/12/2023 | 1.50p | 1.50p | 1.43p | 1.50p | 306879 |
| 14/12/2023 | 1.50p | 1.53p | 1.50p | 1.50p | 19672 |
| 13/12/2023 | 1.50p | 1.59p | 1.50p | 1.50p | 627 |
| 12/12/2023 | 1.50p | 1.59p | 1.42p | 1.50p | 142206 |
| 11/12/2023 | 1.50p | 1.54p | 1.40p | 1.50p | 2230 |
| 08/12/2023 | 1.55p | 1.55p | 1.50p | 1.55p | 150000 |
| 07/12/2023 | 1.55p | 1.55p | 1.54p | 1.55p | 14620 |
| 06/12/2023 | 1.55p | 1.55p | 1.50p | 1.55p | 31498 |
| 05/12/2023 | 1.55p | 1.58p | 1.50p | 1.55p | 71349 |
| 04/12/2023 | 1.60p | 1.64p | 1.52p | 1.60p | 86480 |
| 01/12/2023 | 1.60p | 1.60p | 1.53p | 1.60p | 100000 |
| 30/11/2023 | 1.60p | 1.60p | 1.53p | 1.60p | 343 |
| 29/11/2023 | 1.70p | 1.70p | 1.53p | 1.60p | 364495 |
| 28/11/2023 | 1.80p | 1.80p | 1.50p | 1.70p | 877392 |
| 27/11/2023 | 1.80p | 1.80p | 1.70p | 1.80p | 11796 |
| 24/11/2023 | 1.80p | 1.80p | 1.70p | 1.80p | 212387 |
| 23/11/2023 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
| 22/11/2023 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
| 21/11/2023 | 1.80p | 1.90p | 1.70p | 1.80p | 1585 |
| 20/11/2023 | 1.80p | 1.90p | 1.73p | 1.80p | 59129 |
| 17/11/2023 | 1.80p | 1.80p | 1.73p | 1.80p | 140000 |
| 16/11/2023 | 1.80p | 1.80p | 1.73p | 1.80p | 47057 |
| 15/11/2023 | 1.75p | 1.80p | 1.75p | 1.80p | 500000 |
| 14/11/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 52660 |
| 13/11/2023 | 1.80p | 1.80p | 1.71p | 1.75p | 150000 |
| 10/11/2023 | 1.80p | 1.80p | 1.77p | 1.80p | 0 |
| 09/11/2023 | 1.85p | 1.85p | 1.70p | 1.80p | 494527 |
| 08/11/2023 | 1.85p | 1.94p | 1.83p | 1.85p | 15051 |
| 07/11/2023 | 1.85p | 1.85p | 1.73p | 1.85p | 23478 |
| 06/11/2023 | 1.90p | 1.90p | 1.80p | 1.85p | 57826 |
| 03/11/2023 | 1.90p | 1.90p | 1.81p | 1.90p | 37000 |
| 02/11/2023 | 1.90p | 1.93p | 1.90p | 1.90p | 0 |
| 01/11/2023 | 1.90p | 1.93p | 1.90p | 1.90p | 0 |
| 31/10/2023 | 1.90p | 1.93p | 1.90p | 1.90p | 0 |
| 30/10/2023 | 1.90p | 1.93p | 1.90p | 1.90p | 0 |
| 27/10/2023 | 1.90p | 1.90p | 1.81p | 1.90p | 1325 |
| 26/10/2023 | 1.85p | 1.90p | 1.85p | 1.90p | 250000 |
| 25/10/2023 | 1.85p | 1.85p | 1.71p | 1.85p | 750 |
| 24/10/2023 | 1.85p | 1.90p | 1.85p | 1.85p | 250000 |
| 23/10/2023 | 1.85p | 1.85p | 1.82p | 1.85p | 0 |
| 20/10/2023 | 1.85p | 1.85p | 1.82p | 1.85p | 0 |
| 19/10/2023 | 1.85p | 1.85p | 1.71p | 1.85p | 122585 |
| 18/10/2023 | 1.85p | 1.85p | 1.82p | 1.85p | 0 |
| 17/10/2023 | 1.85p | 1.85p | 1.82p | 1.85p | 0 |
| 16/10/2023 | 1.85p | 1.85p | 1.82p | 1.85p | 0 |
| 13/10/2023 | 1.85p | 1.85p | 1.82p | 1.85p | 0 |
| 12/10/2023 | 1.85p | 1.85p | 1.74p | 1.85p | 1196 |
| 11/10/2023 | 1.85p | 1.85p | 1.74p | 1.85p | 4680 |
| 10/10/2023 | 1.85p | 1.85p | 1.82p | 1.85p | 0 |
| 09/10/2023 | 1.85p | 1.85p | 1.75p | 1.85p | 122750 |
| 06/10/2023 | 2.00p | 2.00p | 1.73p | 1.85p | 963847 |
| 05/10/2023 | 2.15p | 2.15p | 2.00p | 2.00p | 81057 |
| 04/10/2023 | 2.15p | 2.15p | 2.00p | 2.15p | 332130 |
| 03/10/2023 | 2.15p | 2.15p | 2.12p | 2.15p | 0 |
| 02/10/2023 | 2.15p | 2.15p | 2.05p | 2.15p | 123000 |
| 29/09/2023 | 1.80p | 2.18p | 1.80p | 2.15p | 647889 |
| 28/09/2023 | 1.80p | 1.83p | 1.80p | 1.80p | 0 |
| 27/09/2023 | 1.80p | 1.83p | 1.80p | 1.80p | 0 |
| 26/09/2023 | 1.80p | 1.83p | 1.80p | 1.80p | 0 |
| 25/09/2023 | 1.80p | 1.83p | 1.80p | 1.80p | 0 |
| 22/09/2023 | 1.80p | 1.87p | 1.72p | 1.80p | 79139 |
| 21/09/2023 | 1.80p | 1.83p | 1.80p | 1.80p | 0 |
| 20/09/2023 | 1.80p | 1.83p | 1.80p | 1.80p | 0 |
| 19/09/2023 | 1.80p | 1.83p | 1.80p | 1.80p | 0 |
| 18/09/2023 | 1.80p | 1.80p | 1.72p | 1.80p | 12000 |
| 15/09/2023 | 1.75p | 1.80p | 1.75p | 1.80p | 15000 |
| 14/09/2023 | 1.60p | 1.75p | 1.60p | 1.75p | 424831 |
| 13/09/2023 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 12/09/2023 | 1.70p | 1.70p | 1.60p | 1.60p | 22975 |
| 11/09/2023 | 1.70p | 1.70p | 1.70p | 1.70p | 10000 |
| 08/09/2023 | 1.70p | 1.71p | 1.66p | 1.70p | 121682 |
| 07/09/2023 | 1.80p | 1.94p | 1.65p | 1.70p | 201998 |
| 06/09/2023 | 1.80p | 1.87p | 1.80p | 1.80p | 0 |
| 05/09/2023 | 1.80p | 1.80p | 1.71p | 1.80p | 10450 |
| 04/09/2023 | 1.80p | 1.80p | 1.62p | 1.80p | 353317 |
| 01/09/2023 | 1.80p | 1.98p | 1.71p | 1.80p | 20450 |
| 31/08/2023 | 1.80p | 1.87p | 1.80p | 1.80p | 0 |
| 30/08/2023 | 1.80p | 1.87p | 1.80p | 1.80p | 0 |
| 29/08/2023 | 1.70p | 1.80p | 1.70p | 1.80p | 300000 |
| 25/08/2023 | 1.65p | 1.80p | 1.65p | 1.70p | 278 |
| 24/08/2023 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 23/08/2023 | 1.80p | 1.80p | 1.64p | 1.70p | 362324 |
| 22/08/2023 | 1.80p | 1.86p | 1.69p | 1.80p | 46420 |
| 21/08/2023 | 1.90p | 2.09p | 1.86p | 1.95p | 20696 |
| 18/08/2023 | 1.90p | 1.90p | 1.81p | 1.90p | 0 |
| 17/08/2023 | 1.85p | 2.09p | 1.85p | 1.90p | 401376 |
| 16/08/2023 | 1.85p | 1.85p | 1.76p | 1.85p | 0 |
| 15/08/2023 | 1.85p | 1.85p | 1.74p | 1.85p | 40882 |
| 14/08/2023 | 1.95p | 1.95p | 1.83p | 1.85p | 157085 |
| 11/08/2023 | 1.80p | 1.95p | 1.80p | 1.95p | 200000 |
| 10/08/2023 | 1.80p | 1.89p | 1.72p | 1.80p | 518499 |
| 09/08/2023 | 1.85p | 1.85p | 1.65p | 1.80p | 719109 |
| 08/08/2023 | 2.05p | 2.05p | 1.72p | 1.85p | 350918 |
| 07/08/2023 | 2.05p | 2.19p | 1.91p | 2.05p | 5841 |
| 04/08/2023 | 2.05p | 2.05p | 1.93p | 2.05p | 28887 |
| 03/08/2023 | 2.10p | 2.10p | 1.93p | 2.05p | 21244 |
| 02/08/2023 | 1.90p | 2.20p | 1.82p | 2.10p | 1859387 |
| 01/08/2023 | 1.90p | 1.97p | 1.80p | 1.90p | 359360 |
| 31/07/2023 | 1.90p | 1.90p | 1.80p | 1.90p | 22619 |
| 28/07/2023 | 1.90p | 1.90p | 1.80p | 1.90p | 11341 |
| 27/07/2023 | 1.90p | 1.90p | 1.80p | 1.90p | 37884 |
| 26/07/2023 | 1.90p | 1.96p | 1.80p | 1.90p | 23446 |
| 25/07/2023 | 2.05p | 2.05p | 1.80p | 1.90p | 354968 |
| 24/07/2023 | 2.05p | 2.20p | 1.90p | 2.05p | 221506 |
| 21/07/2023 | 2.05p | 2.19p | 1.93p | 2.05p | 27283 |
| 20/07/2023 | 2.20p | 2.20p | 1.95p | 2.05p | 463287 |
| 19/07/2023 | 2.00p | 2.30p | 2.00p | 2.20p | 1337107 |
| 18/07/2023 | 2.10p | 2.10p | 1.91p | 2.00p | 1391424 |
| 17/07/2023 | 1.95p | 2.14p | 1.92p | 2.10p | 812956 |
| 14/07/2023 | 1.75p | 2.00p | 1.73p | 1.95p | 1977354 |
| 13/07/2023 | 1.65p | 1.88p | 1.65p | 1.75p | 872032 |
| 12/07/2023 | 1.70p | 1.70p | 1.52p | 1.65p | 955421 |
| 11/07/2023 | 1.70p | 1.90p | 1.64p | 1.70p | 25421 |
| 10/07/2023 | 1.60p | 1.90p | 1.52p | 1.70p | 549788 |
| 07/07/2023 | 1.60p | 1.68p | 1.60p | 1.60p | 368810 |
| 06/07/2023 | 1.60p | 1.60p | 1.51p | 1.60p | 23300 |
| 05/07/2023 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/07/2023 | 1.60p | 1.60p | 1.50p | 1.60p | 11428 |
| 03/07/2023 | 1.70p | 1.70p | 1.50p | 1.60p | 611658 |
| 30/06/2023 | 1.75p | 1.75p | 1.44p | 1.60p | 155764 |
| 29/06/2023 | 1.85p | 1.85p | 1.63p | 1.75p | 1039689 |
| 28/06/2023 | 1.70p | 1.95p | 1.60p | 1.85p | 2984296 |
| 27/06/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/06/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/06/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/06/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/06/2023 | 1.50p | 1.50p | 1.40p | 1.50p | 1582 |
| 20/06/2023 | 1.50p | 1.50p | 1.42p | 1.50p | 75000 |
| 19/06/2023 | 1.50p | 1.52p | 1.45p | 1.50p | 186700 |
| 16/06/2023 | 1.50p | 1.53p | 1.45p | 1.50p | 19965 |
| 15/06/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/06/2023 | 1.50p | 1.50p | 1.45p | 1.50p | 7450 |
| 13/06/2023 | 1.50p | 1.50p | 1.46p | 1.50p | 29519 |
| 12/06/2023 | 1.50p | 1.55p | 1.50p | 1.50p | 129 |
| 09/06/2023 | 1.50p | 1.53p | 1.50p | 1.50p | 588 |
| 08/06/2023 | 1.48p | 1.55p | 1.35p | 1.50p | 555352 |
| 07/06/2023 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 06/06/2023 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 05/06/2023 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 02/06/2023 | 1.60p | 1.60p | 1.46p | 1.48p | 277236 |
| 01/06/2023 | 1.50p | 1.55p | 1.50p | 1.53p | 100000 |
| 31/05/2023 | 1.50p | 1.57p | 1.40p | 1.50p | 326742 |
| 30/05/2023 | 1.70p | 1.70p | 1.42p | 1.50p | 1672689 |
| 26/05/2023 | 1.80p | 1.80p | 1.61p | 1.70p | 1127411 |
| 25/05/2023 | 1.90p | 1.90p | 1.70p | 1.80p | 613725 |
| 24/05/2023 | 1.68p | 2.00p | 1.68p | 1.90p | 1889159 |
| 23/05/2023 | 1.48p | 1.74p | 1.46p | 1.68p | 3493374 |
| 22/05/2023 | 1.63p | 1.63p | 1.45p | 1.48p | 537413 |
| 19/05/2023 | 1.53p | 1.58p | 1.53p | 1.53p | 95 |
| 18/05/2023 | 1.53p | 1.53p | 1.45p | 1.53p | 136839 |
| 17/05/2023 | 1.53p | 1.58p | 1.45p | 1.53p | 88516 |
| 16/05/2023 | 1.53p | 1.53p | 1.45p | 1.53p | 51419 |
| 15/05/2023 | 1.63p | 1.63p | 1.45p | 1.53p | 1818 |
| 12/05/2023 | 1.70p | 1.70p | 1.43p | 1.53p | 2190170 |
| 11/05/2023 | 1.25p | 2.10p | 1.25p | 1.70p | 16332050 |
| 10/05/2023 | 1.15p | 1.30p | 1.15p | 1.30p | 520111 |
| 09/05/2023 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 05/05/2023 | 1.15p | 1.19p | 1.15p | 1.15p | 25000 |
| 04/05/2023 | 1.15p | 1.19p | 1.15p | 1.15p | 41218 |
| 03/05/2023 | 1.15p | 1.15p | 1.13p | 1.15p | 0 |
| 02/05/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 237 |
| 28/04/2023 | 1.33p | 1.34p | 1.11p | 1.15p | 1466321 |
| 27/04/2023 | 1.33p | 1.34p | 1.15p | 1.33p | 1074142 |
| 26/04/2023 | 1.35p | 1.35p | 1.15p | 1.33p | 125711 |
| 25/04/2023 | 1.23p | 1.35p | 1.23p | 1.35p | 65038 |
*Close Price adjusted for both dividends and splits