Marechale Capital (MAC) Share Price

Financial Services Sector


Date Open High Low Close* Volume
09/05/2016 1.50p 1.50p 1.34p 1.38p 136945
06/05/2016 1.50p 1.50p 1.33p 1.50p 19965
05/05/2016 1.38p 1.54p 1.26p 1.50p 1329517
04/05/2016 1.50p 2.38p 1.19p 1.38p 5428486
03/05/2016 1.38p 1.67p 1.30p 1.50p 1161636
29/04/2016 1.38p 1.38p 1.38p 1.38p 0
28/04/2016 1.38p 1.38p 1.38p 1.38p 0
27/04/2016 1.38p 1.38p 1.25p 1.38p 93266
26/04/2016 1.38p 1.38p 1.25p 1.38p 64827
25/04/2016 1.38p 1.75p 1.38p 1.38p 0
22/04/2016 1.38p 1.38p 1.37p 1.38p 90146
21/04/2016 1.38p 1.38p 1.38p 1.38p 0
20/04/2016 1.38p 1.38p 1.25p 1.38p 40000
19/04/2016 1.38p 1.75p 1.38p 1.38p 0
18/04/2016 1.38p 1.38p 1.25p 1.38p 0
15/04/2016 1.38p 1.38p 1.25p 1.38p 502032
14/04/2016 1.38p 1.38p 1.38p 1.38p 0
13/04/2016 1.38p 1.38p 1.08p 1.38p 828555
12/04/2016 1.38p 1.38p 1.27p 1.38p 46644
11/04/2016 1.38p 1.38p 1.27p 1.38p 113000
08/04/2016 1.38p 1.38p 1.33p 1.38p 132800
07/04/2016 1.38p 1.38p 1.25p 1.38p 281292
06/04/2016 1.38p 1.75p 1.27p 1.38p 20000
05/04/2016 1.38p 1.38p 1.27p 1.38p 47659
04/04/2016 1.38p 1.75p 1.31p 1.38p 41404
01/04/2016 1.38p 1.75p 1.38p 1.38p 14827
31/03/2016 1.38p 1.43p 1.38p 1.38p 82750
30/03/2016 1.38p 1.38p 1.38p 1.38p 0
29/03/2016 1.38p 1.38p 1.38p 1.38p 0
24/03/2016 1.38p 1.38p 1.38p 1.38p 0
23/03/2016 1.38p 1.38p 1.38p 1.38p 0
22/03/2016 1.38p 1.38p 1.27p 1.38p 32220
21/03/2016 1.38p 1.75p 1.38p 1.38p 0
18/03/2016 1.38p 1.38p 1.38p 1.38p 0
17/03/2016 1.38p 1.38p 1.27p 1.38p 56516
16/03/2016 1.38p 1.45p 1.38p 1.38p 100000
15/03/2016 1.38p 1.45p 1.27p 1.38p 30584
14/03/2016 1.38p 1.45p 1.27p 1.38p 22493
11/03/2016 1.50p 1.50p 1.27p 1.38p 197453
10/03/2016 1.50p 1.50p 1.33p 1.50p 30000
09/03/2016 1.50p 1.68p 1.25p 1.63p 364450
08/03/2016 1.50p 1.75p 1.50p 1.50p 0
07/03/2016 1.50p 1.50p 1.33p 1.50p 88508
04/03/2016 1.50p 1.69p 1.50p 1.50p 25683
03/03/2016 1.50p 1.75p 1.33p 1.50p 12562
02/03/2016 1.50p 1.50p 1.50p 1.50p 0
01/03/2016 1.50p 1.50p 1.50p 1.50p 0
29/02/2016 1.50p 1.50p 1.33p 1.50p 24634
26/02/2016 1.50p 1.70p 1.50p 1.50p 53888
25/02/2016 1.50p 1.68p 1.50p 1.50p 29229
24/02/2016 1.75p 1.75p 1.27p 1.50p 162186
23/02/2016 1.75p 1.75p 1.50p 1.75p 201864
22/02/2016 1.75p 1.75p 1.51p 1.75p 6850
19/02/2016 1.75p 1.75p 1.75p 1.75p 0
18/02/2016 1.75p 1.75p 1.50p 1.75p 20000
17/02/2016 1.75p 1.75p 1.63p 1.75p 0
16/02/2016 1.63p 1.75p 1.50p 1.75p 77500
15/02/2016 1.38p 1.63p 1.25p 1.63p 341393
12/02/2016 1.50p 1.50p 1.27p 1.38p 103372
11/02/2016 1.50p 1.50p 1.30p 1.50p 61175
10/02/2016 1.75p 1.75p 1.35p 1.50p 354134
09/02/2016 1.75p 1.75p 1.50p 1.75p 136101
08/02/2016 1.75p 1.75p 1.65p 1.75p 53508
05/02/2016 1.75p 1.95p 1.50p 1.75p 569679
04/02/2016 1.50p 2.33p 1.30p 1.75p 1740078
03/02/2016 1.75p 1.75p 1.50p 1.50p 150000
02/02/2016 1.75p 1.75p 1.75p 1.75p 0
01/02/2016 1.75p 1.75p 1.75p 1.75p 0
29/01/2016 1.75p 1.75p 1.75p 1.75p 0
28/01/2016 1.75p 1.75p 1.50p 1.75p 32747
27/01/2016 1.75p 1.75p 1.53p 1.75p 15000
26/01/2016 1.75p 2.00p 1.75p 1.75p 0
25/01/2016 1.75p 2.00p 1.75p 1.75p 0
22/01/2016 1.75p 1.75p 1.43p 1.75p 630609
21/01/2016 1.75p 1.77p 1.50p 1.75p 233875
20/01/2016 1.88p 2.15p 1.41p 1.75p 1120246
19/01/2016 1.75p 4.12p 1.75p 1.88p 8189327
18/01/2016 1.88p 2.25p 1.75p 1.75p 725878
15/01/2016 1.50p 2.00p 1.40p 1.88p 525000
14/01/2016 1.50p 1.50p 1.50p 1.50p 0
13/01/2016 1.50p 1.50p 1.50p 1.50p 0
12/01/2016 1.50p 1.50p 1.50p 1.50p 0
11/01/2016 1.50p 1.50p 1.50p 1.50p 0
08/01/2016 1.50p 1.50p 1.38p 1.50p 0
07/01/2016 1.50p 1.50p 1.50p 1.50p 0
06/01/2016 1.50p 1.50p 1.30p 1.50p 5000
05/01/2016 1.50p 1.50p 1.25p 1.50p 20000
04/01/2016 1.50p 1.59p 1.10p 1.50p 215000
31/12/2015 1.50p 1.50p 1.50p 1.50p 0
30/12/2015 1.50p 1.50p 1.26p 1.50p 7079
29/12/2015 1.50p 1.50p 1.28p 1.50p 17408
24/12/2015 1.50p 1.50p 1.50p 1.50p 0
23/12/2015 1.50p 1.59p 1.28p 1.50p 91842
22/12/2015 1.50p 1.50p 1.28p 1.50p 9276
21/12/2015 1.50p 1.50p 1.28p 1.50p 93750
18/12/2015 1.50p 1.50p 1.25p 1.50p 44699
17/12/2015 1.50p 1.50p 1.25p 1.50p 22626
16/12/2015 1.50p 1.55p 1.25p 1.50p 56184
15/12/2015 1.50p 1.50p 1.45p 1.50p 44699
14/12/2015 1.50p 1.50p 1.25p 1.50p 15000
11/12/2015 1.50p 1.50p 1.50p 1.50p 0
10/12/2015 1.25p 1.50p 1.25p 1.50p 60575
09/12/2015 1.25p 1.25p 1.25p 1.25p 0
08/12/2015 1.38p 1.50p 1.25p 1.25p 14040
07/12/2015 1.38p 1.75p 1.25p 1.38p 3938
04/12/2015 1.38p 1.75p 1.38p 1.38p 0
03/12/2015 1.38p 1.38p 1.38p 1.38p 0
02/12/2015 1.63p 1.63p 1.25p 1.38p 247575
01/12/2015 1.63p 1.70p 1.50p 1.63p 29191
30/11/2015 1.75p 1.85p 1.50p 1.63p 172932
27/11/2015 1.75p 1.75p 1.70p 1.75p 7000
26/11/2015 1.75p 1.75p 1.70p 1.75p 30000
25/11/2015 1.75p 1.75p 1.75p 1.75p 0
24/11/2015 1.50p 1.75p 1.50p 1.75p 115294
23/11/2015 2.00p 2.00p 1.50p 1.50p 91411
20/11/2015 2.13p 2.20p 1.65p 2.00p 545867
19/11/2015 2.13p 2.24p 2.08p 2.13p 35000
18/11/2015 2.13p 2.13p 2.00p 2.13p 39794
17/11/2015 2.13p 2.25p 2.05p 2.13p 160286
16/11/2015 1.88p 2.25p 1.88p 2.13p 255645
13/11/2015 1.88p 2.00p 1.75p 1.88p 901053
12/11/2015 1.88p 2.00p 1.77p 1.88p 200000
11/11/2015 1.88p 2.00p 1.75p 1.88p 329820
10/11/2015 1.88p 2.00p 1.75p 1.88p 35377
09/11/2015 1.88p 2.00p 1.75p 1.88p 144422
06/11/2015 2.00p 2.00p 1.30p 1.88p 1093672
05/11/2015 2.00p 2.00p 2.00p 2.00p 0
04/11/2015 2.00p 2.00p 1.75p 2.00p 107797
03/11/2015 2.00p 2.10p 1.75p 2.00p 436973
02/11/2015 2.00p 2.00p 2.00p 2.00p 49375
30/10/2015 2.13p 2.13p 1.81p 2.00p 234741
29/10/2015 2.13p 2.25p 2.00p 2.13p 0
28/10/2015 2.13p 2.13p 2.13p 2.13p 0
27/10/2015 2.13p 2.13p 2.00p 2.13p 54663
26/10/2015 2.13p 2.13p 1.80p 2.13p 96410
23/10/2015 2.13p 2.25p 2.00p 2.13p 390509
22/10/2015 2.13p 2.15p 2.13p 2.13p 100000
21/10/2015 1.88p 2.13p 1.85p 2.13p 63296
20/10/2015 2.25p 2.25p 1.75p 1.88p 275002
19/10/2015 2.25p 2.25p 2.00p 2.25p 315520
16/10/2015 2.25p 2.30p 2.00p 2.25p 450000
15/10/2015 2.25p 2.25p 2.00p 2.25p 29000
14/10/2015 2.25p 2.25p 2.00p 2.25p 116093
13/10/2015 2.25p 2.25p 2.00p 2.25p 82465
12/10/2015 2.25p 2.33p 2.11p 2.25p 135000
09/10/2015 2.30p 2.30p 2.00p 2.25p 718423
08/10/2015 2.50p 2.50p 2.10p 2.30p 846536
07/10/2015 2.50p 2.59p 2.28p 2.50p 143822
06/10/2015 2.75p 2.80p 2.38p 2.50p 188610
05/10/2015 2.75p 2.80p 2.50p 2.75p 27572
02/10/2015 2.75p 2.82p 2.50p 2.75p 93205
01/10/2015 2.75p 2.87p 2.50p 2.75p 119615
30/09/2015 2.88p 2.88p 2.50p 2.75p 164290
29/09/2015 2.25p 3.10p 2.25p 2.88p 1128768
28/09/2015 2.50p 2.50p 2.25p 2.25p 97914
25/09/2015 2.50p 2.63p 2.25p 2.50p 363587
24/09/2015 2.50p 2.50p 2.30p 2.50p 400536
23/09/2015 2.50p 2.50p 2.25p 2.50p 141355
22/09/2015 2.50p 2.50p 2.11p 2.50p 451965
21/09/2015 2.75p 2.75p 2.25p 2.50p 414048
18/09/2015 3.00p 3.00p 2.75p 2.75p 70351
17/09/2015 3.00p 3.00p 2.75p 3.00p 49136
16/09/2015 3.13p 3.13p 2.75p 3.00p 170194
15/09/2015 3.00p 3.24p 2.80p 3.13p 508222
14/09/2015 3.13p 3.20p 2.55p 3.00p 411897
11/09/2015 2.50p 3.20p 2.31p 3.13p 397348
10/09/2015 2.50p 2.50p 2.25p 2.50p 401400
09/09/2015 2.50p 2.50p 2.28p 2.50p 435364
08/09/2015 2.63p 2.75p 2.28p 2.50p 162868
07/09/2015 2.63p 2.63p 2.26p 2.63p 591115
04/09/2015 2.75p 2.85p 2.28p 2.63p 418265
03/09/2015 2.25p 2.75p 2.00p 2.75p 668422
02/09/2015 2.50p 2.92p 2.13p 2.25p 1419444
01/09/2015 2.75p 2.84p 2.10p 2.50p 1697476
28/08/2015 3.38p 3.55p 2.50p 2.75p 2373044
27/08/2015 3.75p 4.40p 3.31p 3.38p 4423301
26/08/2015 8.00p 10.00p 3.22p 3.75p 18081932
25/08/2015 9.88p 10.90p 7.53p 8.50p 7214161
24/08/2015 10.88p 12.42p 8.55p 9.88p 13346287
21/08/2015 1.93p 11.90p 1.93p 10.38p 56336468
20/08/2015 1.75p 2.00p 1.63p 1.93p 1110216
19/08/2015 1.53p 2.28p 1.53p 1.85p 4180680
18/08/2015 1.53p 1.53p 1.53p 1.53p 0
17/08/2015 1.60p 1.60p 1.53p 1.53p 63519
14/08/2015 1.60p 1.70p 1.50p 1.60p 7000
13/08/2015 1.60p 1.60p 1.50p 1.60p 200000
12/08/2015 1.60p 1.60p 1.60p 1.60p 0
11/08/2015 1.60p 1.60p 1.60p 1.60p 0
10/08/2015 1.60p 1.60p 1.60p 1.60p 23000
07/08/2015 1.60p 1.60p 1.60p 1.60p 0
06/08/2015 1.65p 1.65p 1.50p 1.60p 692788
05/08/2015 1.65p 1.65p 1.65p 1.65p 0
04/08/2015 1.65p 1.65p 1.65p 1.65p 0
03/08/2015 1.65p 1.65p 1.65p 1.65p 0
31/07/2015 1.65p 1.65p 1.65p 1.65p 0
30/07/2015 1.65p 1.65p 1.65p 1.65p 0
29/07/2015 1.83p 1.83p 1.60p 1.65p 214285
28/07/2015 1.60p 1.83p 1.51p 1.83p 400000
27/07/2015 1.60p 1.60p 1.60p 1.60p 0
24/07/2015 1.60p 1.70p 1.60p 1.60p 0

*Close Price adjusted for both dividends and splits