Marechale Capital (MAC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/03/2020 0.68p 0.68p 0.68p 0.68p 0
18/03/2020 0.68p 0.68p 0.68p 0.68p 0
17/03/2020 0.75p 0.75p 0.68p 0.68p 0
16/03/2020 0.68p 0.68p 0.68p 0.68p 0
13/03/2020 0.78p 0.78p 0.65p 0.68p 200000
12/03/2020 0.78p 0.78p 0.78p 0.78p 0
11/03/2020 0.78p 0.78p 0.78p 0.78p 0
10/03/2020 0.78p 0.78p 0.78p 0.78p 0
09/03/2020 0.78p 0.78p 0.78p 0.78p 0
06/03/2020 0.78p 0.78p 0.70p 0.78p 1854
05/03/2020 0.78p 0.78p 0.78p 0.78p 0
04/03/2020 0.78p 0.78p 0.71p 0.78p 750000
03/03/2020 0.78p 0.78p 0.71p 0.78p 200000
02/03/2020 0.78p 0.78p 0.78p 0.78p 0
28/02/2020 0.80p 0.80p 0.71p 0.78p 466406
27/02/2020 0.83p 0.83p 0.83p 0.83p 0
26/02/2020 0.83p 0.83p 0.80p 0.83p 44080
25/02/2020 0.83p 0.83p 0.83p 0.83p 0
24/02/2020 0.83p 0.83p 0.83p 0.83p 0
21/02/2020 0.83p 0.83p 0.83p 0.83p 0
20/02/2020 0.83p 0.83p 0.83p 0.83p 0
19/02/2020 0.83p 0.83p 0.83p 0.83p 0
18/02/2020 0.83p 0.83p 0.83p 0.83p 0
17/02/2020 0.83p 0.83p 0.80p 0.83p 3276
14/02/2020 0.83p 0.83p 0.83p 0.83p 0
13/02/2020 0.83p 0.83p 0.83p 0.83p 0
12/02/2020 0.83p 0.83p 0.83p 0.83p 0
11/02/2020 0.83p 0.83p 0.83p 0.83p 0
10/02/2020 0.83p 0.83p 0.83p 0.83p 0
07/02/2020 0.83p 0.83p 0.83p 0.83p 0
06/02/2020 0.83p 0.83p 0.83p 0.83p 0
05/02/2020 0.83p 0.83p 0.83p 0.83p 0
04/02/2020 0.83p 0.83p 0.83p 0.83p 0
03/02/2020 0.83p 0.84p 0.83p 0.83p 10659
31/01/2020 0.83p 0.83p 0.80p 0.83p 33403
30/01/2020 0.83p 0.83p 0.83p 0.83p 0
29/01/2020 0.85p 0.85p 0.83p 0.83p 0
28/01/2020 0.85p 0.85p 0.85p 0.85p 0
27/01/2020 0.85p 0.85p 0.85p 0.85p 9800
24/01/2020 0.88p 0.88p 0.80p 0.85p 129029
23/01/2020 0.88p 0.88p 0.86p 0.88p 18466
22/01/2020 0.88p 0.88p 0.83p 0.88p 234440
21/01/2020 0.93p 0.93p 0.88p 0.88p 50000
20/01/2020 0.93p 0.93p 0.90p 0.93p 2234
17/01/2020 0.93p 0.93p 0.88p 0.93p 1090668
16/01/2020 0.93p 1.20p 0.91p 0.93p 13079685
15/01/2020 0.88p 0.88p 0.88p 0.88p 17443
14/01/2020 0.88p 0.88p 0.81p 0.88p 125000
13/01/2020 0.88p 0.88p 0.88p 0.88p 0
10/01/2020 0.88p 0.88p 0.88p 0.88p 0
09/01/2020 0.88p 0.88p 0.88p 0.88p 0
08/01/2020 0.88p 0.88p 0.81p 0.88p 96153
07/01/2020 0.88p 0.88p 0.82p 0.88p 25365
06/01/2020 0.88p 0.88p 0.88p 0.88p 0
03/01/2020 0.88p 0.88p 0.88p 0.88p 0
02/01/2020 0.88p 0.88p 0.80p 0.88p 409888
01/01/2020 0.88p 0.88p 0.88p 0.88p 0
31/12/2019 0.88p 0.88p 0.88p 0.88p 0
30/12/2019 0.88p 0.88p 0.88p 0.88p 0
27/12/2019 0.88p 0.88p 0.88p 0.88p 0
25/12/2019 0.88p 0.88p 0.88p 0.88p 0
24/12/2019 0.88p 0.88p 0.88p 0.88p 0
23/12/2019 0.88p 0.88p 0.83p 0.88p 179371
20/12/2019 0.88p 0.88p 0.88p 0.88p 0
19/12/2019 1.00p 1.00p 0.88p 0.88p 164893
18/12/2019 1.00p 1.04p 0.90p 1.00p 193847
17/12/2019 0.83p 1.04p 0.78p 1.00p 4300998
16/12/2019 0.83p 0.83p 0.83p 0.83p 0
13/12/2019 0.70p 1.17p 0.70p 0.83p 3213921
12/12/2019 0.75p 0.88p 0.52p 0.70p 3437783
11/12/2019 0.75p 0.75p 0.70p 0.75p 61395
10/12/2019 0.75p 0.75p 0.75p 0.75p 0
09/12/2019 0.75p 0.75p 0.75p 0.75p 0
06/12/2019 0.75p 0.75p 0.65p 0.75p 65000
05/12/2019 0.75p 0.75p 0.75p 0.75p 0
04/12/2019 0.75p 0.75p 0.70p 0.75p 32335
03/12/2019 0.75p 0.75p 0.75p 0.75p 0
02/12/2019 0.75p 0.75p 0.73p 0.75p 50000
29/11/2019 0.75p 0.75p 0.70p 0.75p 33650
28/11/2019 0.75p 0.75p 0.70p 0.75p 103482
27/11/2019 0.80p 0.80p 0.63p 0.75p 4280578
26/11/2019 0.70p 1.30p 0.61p 0.80p 11478649
25/11/2019 0.78p 0.78p 0.65p 0.70p 123204
22/11/2019 0.78p 0.78p 0.78p 0.78p 0
21/11/2019 0.78p 0.78p 0.78p 0.78p 0
20/11/2019 0.78p 0.78p 0.78p 0.78p 0
19/11/2019 0.78p 0.78p 0.70p 0.78p 122500
18/11/2019 0.78p 0.78p 0.78p 0.78p 0
15/11/2019 0.78p 0.78p 0.78p 0.78p 0
14/11/2019 0.78p 0.78p 0.78p 0.78p 0
13/11/2019 0.78p 0.78p 0.78p 0.78p 0
12/11/2019 0.78p 0.78p 0.78p 0.78p 0
11/11/2019 0.78p 0.78p 0.78p 0.78p 0
08/11/2019 0.78p 0.78p 0.78p 0.78p 0
07/11/2019 0.78p 0.78p 0.70p 0.78p 64326
06/11/2019 0.78p 0.80p 0.70p 0.78p 28844
05/11/2019 0.78p 0.78p 0.78p 0.78p 0
04/11/2019 0.78p 0.78p 0.78p 0.78p 0
01/11/2019 0.78p 0.80p 0.78p 0.78p 50000
31/10/2019 0.78p 0.78p 0.78p 0.78p 0
30/10/2019 0.80p 0.80p 0.70p 0.78p 144643
29/10/2019 0.80p 0.80p 0.80p 0.80p 0
28/10/2019 0.80p 0.80p 0.80p 0.80p 0
25/10/2019 0.80p 0.80p 0.80p 0.80p 0
24/10/2019 0.80p 0.80p 0.80p 0.80p 0
23/10/2019 0.80p 0.80p 0.80p 0.80p 60000
22/10/2019 0.80p 0.80p 0.80p 0.80p 0
21/10/2019 0.80p 0.80p 0.80p 0.80p 0
18/10/2019 0.80p 0.80p 0.80p 0.80p 0
17/10/2019 0.80p 0.80p 0.80p 0.80p 0
16/10/2019 0.80p 0.80p 0.80p 0.80p 18953
15/10/2019 0.80p 0.80p 0.80p 0.80p 0
14/10/2019 0.80p 0.80p 0.70p 0.80p 109950
11/10/2019 0.80p 0.80p 0.80p 0.80p 0
10/10/2019 0.80p 0.80p 0.80p 0.80p 0
09/10/2019 0.80p 0.80p 0.80p 0.80p 0
08/10/2019 0.80p 0.83p 0.71p 0.80p 20757
07/10/2019 0.80p 0.83p 0.71p 0.80p 3979
04/10/2019 0.80p 0.80p 0.80p 0.80p 0
03/10/2019 0.80p 0.80p 0.80p 0.80p 0
02/10/2019 0.80p 0.80p 0.80p 0.80p 0
01/10/2019 0.80p 0.83p 0.80p 0.80p 3018
30/09/2019 0.80p 0.80p 0.71p 0.80p 38888
27/09/2019 0.80p 0.90p 0.71p 0.80p 730939
26/09/2019 0.78p 0.85p 0.65p 0.80p 893523
25/09/2019 1.00p 1.03p 0.72p 0.78p 1125903
24/09/2019 0.75p 1.10p 0.75p 1.00p 2901639
23/09/2019 0.68p 0.79p 0.67p 0.75p 1439214
20/09/2019 0.68p 0.68p 0.68p 0.68p 0
19/09/2019 0.68p 0.68p 0.68p 0.68p 0
18/09/2019 0.68p 0.68p 0.68p 0.68p 0
17/09/2019 0.68p 0.68p 0.68p 0.68p 0
16/09/2019 0.68p 0.68p 0.68p 0.68p 0
13/09/2019 0.68p 0.68p 0.68p 0.68p 0
12/09/2019 0.68p 0.68p 0.68p 0.68p 0
11/09/2019 0.68p 0.68p 0.68p 0.68p 0
10/09/2019 0.68p 0.68p 0.68p 0.68p 0
09/09/2019 0.63p 0.68p 0.63p 0.68p 0
06/09/2019 0.68p 0.68p 0.67p 0.68p 125000
05/09/2019 0.68p 0.68p 0.68p 0.68p 0
04/09/2019 0.68p 0.68p 0.65p 0.68p 1887
03/09/2019 0.68p 0.68p 0.68p 0.68p 0
02/09/2019 0.68p 0.68p 0.68p 0.68p 0
30/08/2019 0.68p 0.68p 0.68p 0.68p 0
29/08/2019 0.68p 0.68p 0.68p 0.68p 0
28/08/2019 0.68p 0.68p 0.68p 0.68p 0
27/08/2019 0.68p 0.68p 0.68p 0.68p 0
23/08/2019 0.68p 0.68p 0.68p 0.68p 0
22/08/2019 0.68p 0.68p 0.68p 0.68p 0
21/08/2019 0.68p 0.68p 0.68p 0.68p 0
20/08/2019 0.68p 0.68p 0.65p 0.68p 168074
19/08/2019 0.68p 0.68p 0.68p 0.68p 0
16/08/2019 0.68p 0.68p 0.65p 0.68p 20854
15/08/2019 0.68p 0.68p 0.68p 0.68p 0
14/08/2019 0.68p 0.68p 0.68p 0.68p 0
13/08/2019 0.68p 0.68p 0.65p 0.68p 15022
12/08/2019 0.68p 0.68p 0.68p 0.68p 0
09/08/2019 0.68p 0.68p 0.68p 0.68p 0
08/08/2019 0.68p 0.68p 0.68p 0.68p 0
07/08/2019 0.68p 0.68p 0.68p 0.68p 0
06/08/2019 0.68p 0.68p 0.65p 0.68p 2669
05/08/2019 0.70p 0.70p 0.62p 0.68p 100000
02/08/2019 0.70p 0.70p 0.70p 0.70p 0
01/08/2019 0.70p 0.70p 0.70p 0.70p 0
31/07/2019 0.70p 0.70p 0.70p 0.70p 0
30/07/2019 0.70p 0.70p 0.70p 0.70p 0
29/07/2019 0.70p 0.70p 0.70p 0.70p 0
26/07/2019 0.70p 0.70p 0.70p 0.70p 0
25/07/2019 0.70p 0.70p 0.70p 0.70p 69821
24/07/2019 0.70p 0.70p 0.70p 0.70p 0
23/07/2019 0.70p 0.70p 0.70p 0.70p 0
22/07/2019 0.70p 0.70p 0.70p 0.70p 0
19/07/2019 0.70p 0.70p 0.70p 0.70p 0
18/07/2019 0.70p 0.70p 0.70p 0.70p 0
17/07/2019 0.70p 0.70p 0.70p 0.70p 0
16/07/2019 0.70p 0.70p 0.70p 0.70p 1000
15/07/2019 0.70p 0.70p 0.70p 0.70p 0
12/07/2019 0.70p 0.70p 0.70p 0.70p 0
11/07/2019 0.70p 0.70p 0.70p 0.70p 0
10/07/2019 0.70p 0.70p 0.65p 0.70p 4000
09/07/2019 0.70p 0.70p 0.70p 0.70p 0
08/07/2019 0.70p 0.70p 0.70p 0.70p 0
05/07/2019 0.70p 0.70p 0.70p 0.70p 50000
04/07/2019 0.70p 0.70p 0.70p 0.70p 0
03/07/2019 0.70p 0.70p 0.70p 0.70p 0
02/07/2019 0.70p 0.70p 0.70p 0.70p 0
01/07/2019 0.70p 0.70p 0.70p 0.70p 50000
28/06/2019 0.70p 0.70p 0.70p 0.70p 0
27/06/2019 0.70p 0.70p 0.70p 0.70p 0
26/06/2019 0.70p 0.70p 0.70p 0.70p 0
25/06/2019 0.70p 0.70p 0.70p 0.70p 0
24/06/2019 0.70p 0.70p 0.70p 0.70p 0
21/06/2019 0.70p 0.70p 0.70p 0.70p 0
20/06/2019 0.70p 0.70p 0.70p 0.70p 0
19/06/2019 0.70p 0.70p 0.65p 0.70p 93290
18/06/2019 0.70p 0.70p 0.70p 0.70p 0
17/06/2019 0.70p 0.70p 0.70p 0.70p 157367
14/06/2019 0.70p 0.70p 0.70p 0.70p 0
13/06/2019 0.70p 0.70p 0.70p 0.70p 0
12/06/2019 0.70p 0.70p 0.65p 0.70p 1000

*Close Price adjusted for both dividends and splits