Marechale Capital (MAC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/07/2022 2.20p 2.20p 2.13p 2.20p 450000
15/07/2022 2.20p 2.20p 2.20p 2.20p 0
14/07/2022 2.20p 2.20p 2.20p 2.20p 0
13/07/2022 2.20p 2.28p 2.13p 2.20p 105245
12/07/2022 2.25p 2.25p 2.15p 2.20p 50000
11/07/2022 2.25p 2.25p 2.25p 2.25p 0
08/07/2022 2.15p 2.25p 2.15p 2.25p 45227
07/07/2022 2.15p 2.20p 2.15p 2.15p 198625
06/07/2022 2.20p 2.20p 2.12p 2.15p 419968
05/07/2022 2.30p 2.30p 2.12p 2.20p 458444
04/07/2022 2.30p 2.30p 2.30p 2.30p 0
01/07/2022 2.30p 2.30p 2.30p 2.30p 0
30/06/2022 2.30p 2.30p 2.20p 2.30p 513483
29/06/2022 2.30p 2.38p 2.22p 2.30p 22171
28/06/2022 2.30p 2.30p 2.22p 2.30p 64193
27/06/2022 2.30p 2.30p 2.22p 2.30p 2062
24/06/2022 2.30p 2.30p 2.22p 2.30p 22703
23/06/2022 2.20p 2.30p 2.12p 2.30p 562767
22/06/2022 2.25p 2.25p 2.18p 2.20p 110137
21/06/2022 2.30p 2.39p 2.17p 2.25p 170091
20/06/2022 2.48p 2.48p 2.23p 2.30p 193018
17/06/2022 2.13p 2.68p 2.13p 2.48p 2006712
16/06/2022 2.20p 2.27p 2.02p 2.13p 671030
15/06/2022 2.20p 2.20p 2.20p 2.20p 0
14/06/2022 2.30p 2.30p 2.20p 2.20p 105000
13/06/2022 2.30p 2.30p 2.21p 2.30p 54585
10/06/2022 2.20p 2.30p 2.10p 2.30p 1087044
09/06/2022 2.20p 2.26p 2.20p 2.20p 5000
08/06/2022 2.20p 2.20p 2.12p 2.20p 306507
07/06/2022 2.20p 2.25p 2.12p 2.20p 119664
06/06/2022 2.20p 2.29p 2.13p 2.20p 260340
03/06/2022 2.15p 2.24p 2.13p 2.20p 515090
02/06/2022 2.15p 2.24p 2.13p 2.20p 515090
01/06/2022 2.15p 2.24p 2.13p 2.20p 515090
31/05/2022 2.30p 2.30p 2.11p 2.15p 1018515
30/05/2022 2.13p 2.30p 2.10p 2.30p 676721
27/05/2022 2.13p 2.13p 2.10p 2.13p 200386
26/05/2022 2.25p 2.25p 2.10p 2.13p 704650
25/05/2022 2.48p 2.48p 2.01p 2.25p 4598619
24/05/2022 2.40p 2.48p 2.33p 2.48p 165367
23/05/2022 2.40p 2.47p 2.40p 2.40p 83783
20/05/2022 2.40p 2.47p 2.32p 2.40p 341003
19/05/2022 2.48p 2.52p 2.40p 2.40p 379242
18/05/2022 2.48p 2.52p 2.42p 2.48p 82980
17/05/2022 2.50p 2.52p 2.40p 2.48p 95701
16/05/2022 2.50p 2.53p 2.40p 2.50p 115169
13/05/2022 2.65p 2.65p 2.43p 2.50p 436204
12/05/2022 2.65p 2.69p 2.56p 2.65p 321796
11/05/2022 2.65p 2.70p 2.63p 2.65p 27545
10/05/2022 2.65p 2.70p 2.65p 2.65p 104676
09/05/2022 2.65p 2.70p 2.65p 2.65p 31037
06/05/2022 2.80p 2.84p 2.60p 2.65p 1546224
05/05/2022 2.85p 2.88p 2.70p 2.80p 1621630
04/05/2022 2.90p 2.90p 2.80p 2.90p 166536
03/05/2022 3.00p 3.00p 2.80p 2.90p 517958
02/05/2022 3.00p 3.07p 2.92p 3.00p 426694
29/04/2022 3.00p 3.07p 2.92p 3.00p 426694
28/04/2022 3.00p 3.00p 2.97p 3.00p 25004
27/04/2022 2.95p 3.10p 2.95p 3.00p 81598
26/04/2022 2.95p 2.95p 2.95p 2.95p 0
25/04/2022 2.95p 3.08p 2.88p 2.95p 267004
22/04/2022 3.00p 3.11p 2.90p 2.95p 145160
21/04/2022 3.00p 3.16p 3.00p 3.00p 124045
20/04/2022 3.20p 3.27p 3.00p 3.00p 60975
19/04/2022 3.20p 3.27p 3.10p 3.20p 824093
18/04/2022 3.00p 3.25p 2.81p 3.20p 795965
15/04/2022 3.00p 3.25p 2.81p 3.20p 795965
14/04/2022 3.00p 3.25p 2.81p 3.20p 795965
13/04/2022 3.00p 3.00p 3.00p 3.00p 0
12/04/2022 3.15p 3.17p 3.00p 3.00p 104204
11/04/2022 3.20p 3.29p 3.10p 3.15p 442822
08/04/2022 3.35p 3.35p 3.12p 3.20p 447231
07/04/2022 3.15p 3.50p 3.15p 3.35p 384132
06/04/2022 3.15p 3.30p 3.03p 3.15p 576364
05/04/2022 3.10p 3.25p 3.10p 3.15p 409233
04/04/2022 2.90p 3.20p 2.90p 3.10p 524994
01/04/2022 2.90p 3.09p 2.90p 2.90p 116182
31/03/2022 3.00p 3.30p 2.90p 2.90p 1446506
30/03/2022 2.75p 3.05p 2.62p 3.00p 1519754
29/03/2022 2.60p 2.93p 2.60p 2.75p 774021
28/03/2022 2.65p 2.77p 2.57p 2.60p 100072
25/03/2022 2.65p 2.79p 2.57p 2.65p 84959
24/03/2022 2.65p 2.65p 2.57p 2.65p 200000
23/03/2022 2.65p 2.65p 2.65p 2.65p 0
22/03/2022 2.65p 2.78p 2.65p 2.65p 115721
21/03/2022 2.65p 2.80p 2.51p 2.65p 565206
18/03/2022 2.65p 2.80p 2.65p 2.65p 88066
17/03/2022 2.80p 2.80p 2.50p 2.65p 416564
16/03/2022 2.80p 3.00p 2.69p 2.80p 407069
15/03/2022 2.80p 2.99p 2.63p 2.80p 363694
14/03/2022 2.90p 3.07p 2.73p 2.90p 349229
11/03/2022 2.90p 2.99p 2.60p 2.90p 1525098
10/03/2022 2.80p 2.98p 2.60p 2.90p 2266170
09/03/2022 2.95p 3.20p 2.73p 2.80p 1786669
08/03/2022 2.75p 3.10p 2.52p 2.95p 2336184
07/03/2022 2.80p 2.80p 2.60p 2.75p 363112
04/03/2022 2.70p 2.98p 2.61p 2.80p 2127369
03/03/2022 2.90p 2.94p 2.70p 2.80p 940959
02/03/2022 2.85p 3.28p 2.83p 2.90p 2702891
01/03/2022 2.70p 2.75p 2.60p 2.65p 1266
28/02/2022 2.70p 2.75p 2.60p 2.70p 147771
25/02/2022 2.70p 2.75p 2.63p 2.70p 27118
24/02/2022 2.85p 2.85p 2.62p 2.70p 412929
23/02/2022 2.75p 3.00p 2.75p 2.90p 390167
22/02/2022 2.80p 2.80p 2.71p 2.75p 553906
21/02/2022 3.15p 3.15p 2.81p 2.85p 1235994
18/02/2022 3.10p 3.19p 3.10p 3.10p 104041
17/02/2022 3.15p 3.19p 3.06p 3.10p 191608
16/02/2022 3.15p 3.24p 3.10p 3.15p 268720
15/02/2022 2.90p 3.24p 2.90p 3.15p 783912
14/02/2022 3.15p 3.18p 2.81p 2.90p 1131390
11/02/2022 3.15p 3.20p 3.11p 3.15p 1160513
10/02/2022 3.20p 3.30p 3.10p 3.15p 223299
09/02/2022 3.25p 3.25p 3.10p 3.20p 202684
08/02/2022 3.35p 3.35p 3.20p 3.25p 106306
07/02/2022 3.35p 3.66p 3.30p 3.35p 1051375
04/02/2022 3.35p 3.35p 3.15p 3.35p 1225252
03/02/2022 3.40p 3.50p 3.21p 3.35p 594836
02/02/2022 3.15p 3.50p 3.15p 3.40p 675089
01/02/2022 3.20p 3.25p 3.05p 3.15p 1018051
31/01/2022 3.00p 3.36p 3.00p 3.20p 726046
28/01/2022 3.00p 3.10p 2.96p 3.00p 294466
27/01/2022 3.00p 3.08p 2.94p 3.00p 225323
26/01/2022 3.05p 3.05p 2.95p 3.00p 352059
25/01/2022 3.15p 3.23p 2.90p 3.05p 1812133
24/01/2022 3.45p 3.95p 2.92p 3.15p 3096759
21/01/2022 3.05p 3.80p 3.05p 3.45p 3551428
20/01/2022 2.90p 3.10p 2.90p 3.05p 1050825
19/01/2022 2.75p 2.98p 2.66p 2.90p 1492381
18/01/2022 2.70p 2.82p 2.66p 2.75p 1490613
17/01/2022 2.80p 2.80p 2.60p 2.70p 402354
14/01/2022 3.15p 3.15p 2.70p 2.80p 711888
13/01/2022 3.05p 3.05p 2.80p 3.05p 2703675
12/01/2022 3.00p 3.49p 3.00p 3.05p 2434360
10/01/2022 2.80p 2.80p 2.61p 2.80p 67585
07/01/2022 2.75p 3.00p 2.62p 2.80p 939580
06/01/2022 2.75p 2.97p 2.50p 2.75p 1466791
05/01/2022 2.95p 3.00p 2.67p 2.75p 758744
04/01/2022 3.05p 3.20p 2.90p 2.95p 938275
03/01/2022 2.65p 3.20p 2.65p 3.05p 2235401
31/12/2021 2.65p 3.20p 2.65p 3.05p 2235401
30/12/2021 2.45p 2.70p 2.35p 2.60p 316212
29/12/2021 2.45p 2.60p 2.33p 2.45p 239626
28/12/2021 2.45p 2.58p 2.31p 2.45p 2450671
27/12/2021 2.45p 2.58p 2.31p 2.45p 2450671
24/12/2021 2.45p 2.58p 2.31p 2.45p 2450671
23/12/2021 2.35p 2.58p 2.16p 2.45p 3166327
22/12/2021 2.40p 2.49p 2.30p 2.35p 1116042
21/12/2021 2.50p 2.53p 2.33p 2.40p 575347
20/12/2021 2.65p 2.65p 2.37p 2.50p 848853
17/12/2021 2.80p 2.80p 2.60p 2.70p 229336
16/12/2021 2.80p 2.90p 2.70p 2.80p 364226
15/12/2021 2.60p 2.95p 2.60p 2.80p 4097358
14/12/2021 2.55p 2.70p 2.41p 2.60p 1734306
13/12/2021 2.75p 2.82p 2.42p 2.55p 1795638
10/12/2021 2.75p 2.81p 2.60p 2.75p 728325
09/12/2021 2.80p 2.80p 2.41p 2.75p 3414410
08/12/2021 2.85p 2.90p 2.67p 2.80p 301343
07/12/2021 2.90p 2.90p 2.80p 2.85p 1967645
06/12/2021 2.90p 2.99p 2.82p 2.90p 544768
03/12/2021 3.00p 3.01p 2.81p 2.90p 846150
02/12/2021 3.00p 3.04p 2.84p 3.00p 109360
01/12/2021 3.15p 3.30p 3.00p 3.00p 895808
30/11/2021 2.90p 3.10p 2.78p 3.00p 1389195
29/11/2021 2.75p 3.00p 2.65p 2.90p 1507890
26/11/2021 2.90p 2.90p 2.60p 2.75p 1623601
25/11/2021 3.20p 3.20p 2.76p 2.90p 3254909
24/11/2021 3.10p 3.30p 3.01p 3.20p 1163960
23/11/2021 3.20p 3.20p 3.03p 3.10p 282125
22/11/2021 3.25p 3.25p 3.03p 3.20p 136034
19/11/2021 3.05p 3.44p 3.04p 3.25p 1560805
18/11/2021 3.15p 3.15p 3.00p 3.05p 632534
17/11/2021 3.25p 3.30p 3.05p 3.15p 372067
16/11/2021 3.35p 3.35p 3.25p 3.30p 369125
15/11/2021 3.35p 3.50p 3.29p 3.35p 127192
12/11/2021 3.40p 3.52p 3.26p 3.35p 320442
11/11/2021 3.60p 3.60p 3.26p 3.40p 1252809
10/11/2021 3.70p 3.70p 3.52p 3.60p 365063
09/11/2021 3.60p 3.90p 3.60p 3.70p 2114349
08/11/2021 3.70p 3.70p 3.56p 3.60p 2069952
05/11/2021 3.60p 3.82p 3.55p 3.75p 945738
04/11/2021 3.80p 3.80p 3.56p 3.60p 561297
03/11/2021 3.85p 3.90p 3.61p 3.80p 623314
02/11/2021 3.95p 4.10p 3.78p 3.85p 1987005
01/11/2021 4.30p 4.30p 3.72p 3.95p 1808352
29/10/2021 4.50p 4.59p 4.10p 4.30p 1385485
28/10/2021 4.20p 4.88p 4.20p 4.50p 4085917
27/10/2021 4.40p 4.69p 4.06p 4.20p 2024101
26/10/2021 3.80p 4.69p 3.80p 4.40p 7185750
25/10/2021 3.25p 3.90p 3.20p 3.80p 3240643
22/10/2021 3.25p 3.25p 3.10p 3.25p 259145
21/10/2021 3.10p 3.25p 3.02p 3.25p 1093739
20/10/2021 3.25p 3.30p 3.00p 3.10p 774087
19/10/2021 3.25p 3.25p 3.21p 3.25p 92249
18/10/2021 3.55p 3.57p 3.20p 3.25p 2146502
15/10/2021 3.55p 3.80p 3.11p 3.55p 5311287
14/10/2021 2.80p 3.65p 2.71p 3.55p 3167540
13/10/2021 2.70p 3.02p 2.68p 2.80p 2760840
12/10/2021 3.05p 3.05p 2.62p 2.70p 3202544
11/10/2021 2.65p 3.16p 2.55p 3.05p 5926043

*Close Price adjusted for both dividends and splits