Marechale Capital (MAC) Share Price

Financial Services Sector


Date Open High Low Close* Volume
23/05/2012 1.31p 1.38p 1.25p 1.31p 0
22/05/2012 1.31p 1.38p 1.25p 1.31p 0
21/05/2012 1.38p 1.38p 1.25p 1.31p 0
18/05/2012 1.38p 1.38p 1.25p 1.38p 0
17/05/2012 1.38p 1.38p 1.25p 1.38p 0
16/05/2012 1.38p 1.38p 1.25p 1.38p 0
15/05/2012 1.38p 1.38p 1.25p 1.38p 0
14/05/2012 1.38p 1.38p 1.25p 1.38p 0
11/05/2012 1.38p 1.38p 1.25p 1.38p 0
10/05/2012 1.38p 1.38p 1.25p 1.38p 0
09/05/2012 1.38p 1.38p 1.25p 1.38p 0
08/05/2012 1.38p 1.38p 1.25p 1.38p 0
04/05/2012 1.38p 1.38p 1.25p 1.38p 0
03/05/2012 1.38p 1.38p 1.25p 1.38p 0
02/05/2012 1.38p 1.38p 1.25p 1.38p 0
01/05/2012 1.25p 1.38p 1.25p 1.38p 75187
30/04/2012 1.25p 1.48p 1.00p 1.25p 0
27/04/2012 1.25p 1.48p 1.00p 1.25p 0
26/04/2012 1.25p 1.48p 1.00p 1.25p 0
25/04/2012 1.25p 1.48p 1.00p 1.25p 0
24/04/2012 1.25p 1.48p 1.00p 1.25p 0
23/04/2012 1.25p 1.48p 1.00p 1.25p 0
20/04/2012 1.25p 1.48p 1.00p 1.25p 0
19/04/2012 1.25p 1.48p 1.00p 1.25p 0
18/04/2012 1.25p 1.48p 1.00p 1.25p 0
17/04/2012 1.25p 1.48p 1.00p 1.25p 0
16/04/2012 1.25p 1.48p 1.00p 1.25p 0
13/04/2012 1.48p 1.48p 1.00p 1.25p 50000
12/04/2012 1.48p 1.60p 1.48p 1.48p 0
11/04/2012 1.60p 1.60p 1.48p 1.48p 30000
10/04/2012 1.60p 1.63p 1.00p 1.60p 0
05/04/2012 1.60p 1.63p 1.00p 1.60p 0
04/04/2012 1.63p 1.63p 1.00p 1.60p 0
03/04/2012 1.63p 1.63p 1.00p 1.63p 0
02/04/2012 1.63p 1.63p 1.00p 1.63p 0
30/03/2012 1.63p 1.63p 1.00p 1.63p 240000
29/03/2012 1.63p 1.63p 1.53p 1.63p 0
28/03/2012 1.63p 1.63p 1.53p 1.63p 0
27/03/2012 1.63p 1.63p 1.53p 1.63p 75000
26/03/2012 1.63p 1.63p 1.40p 1.63p 0
23/03/2012 1.63p 1.63p 1.40p 1.63p 0
22/03/2012 1.63p 1.63p 1.40p 1.63p 0
21/03/2012 1.63p 1.63p 1.40p 1.63p 0
20/03/2012 1.63p 1.63p 1.40p 1.63p 180000
19/03/2012 1.75p 1.75p 1.75p 1.75p 0
16/03/2012 1.75p 1.75p 1.53p 1.75p 0
15/03/2012 1.75p 1.75p 1.53p 1.75p 0
14/03/2012 1.75p 1.75p 1.53p 1.75p 0
13/03/2012 1.75p 1.75p 1.53p 1.75p 0
12/03/2012 1.75p 1.75p 1.53p 1.75p 6000
09/03/2012 1.75p 1.75p 1.70p 1.75p 0
08/03/2012 1.75p 1.75p 1.70p 1.75p 0
07/03/2012 1.75p 1.75p 1.70p 1.75p 0
06/03/2012 1.75p 1.75p 1.70p 1.75p 0
05/03/2012 1.75p 1.75p 1.70p 1.75p 35294
02/03/2012 1.75p 1.75p 1.70p 1.75p 0
01/03/2012 1.75p 1.75p 1.70p 1.75p 150000
29/02/2012 1.75p 1.75p 1.53p 1.75p 45000
28/02/2012 1.75p 1.75p 1.46p 1.75p 0
27/02/2012 1.75p 1.75p 1.46p 1.75p 0
24/02/2012 1.75p 1.75p 1.46p 1.75p 120000
23/02/2012 1.75p 1.75p 1.73p 1.75p 115942
22/02/2012 1.75p 1.75p 1.40p 1.75p 648587
21/02/2012 1.75p 1.75p 1.50p 1.75p 872112
20/02/2012 1.63p 1.85p 1.63p 1.75p 420000
17/02/2012 1.63p 1.63p 1.25p 1.63p 0
16/02/2012 1.63p 1.63p 1.25p 1.63p 931343
15/02/2012 1.63p 1.63p 1.25p 1.63p 0
14/02/2012 1.63p 1.63p 1.25p 1.63p 0
13/02/2012 1.63p 1.63p 1.25p 1.63p 0
10/02/2012 1.63p 1.63p 1.25p 1.63p 179000
09/02/2012 1.63p 2.00p 1.51p 1.63p 268686
08/02/2012 1.25p 1.75p 1.25p 1.50p 422711
07/02/2012 1.25p 1.43p 1.25p 1.25p 250000
06/02/2012 1.25p 1.25p 1.13p 1.25p 0
03/02/2012 1.25p 1.25p 1.13p 1.25p 0
02/02/2012 1.25p 1.25p 1.13p 1.25p 0
01/02/2012 1.25p 1.25p 1.13p 1.25p 0
31/01/2012 1.25p 1.25p 1.13p 1.25p 0
30/01/2012 1.25p 1.25p 1.13p 1.25p 0
27/01/2012 1.13p 1.25p 1.13p 1.25p 200000
26/01/2012 1.13p 1.25p 1.08p 1.13p 0
25/01/2012 1.13p 1.25p 1.08p 1.13p 0
24/01/2012 1.13p 1.25p 1.08p 1.13p 0
23/01/2012 1.13p 1.25p 1.08p 1.13p 0
20/01/2012 1.13p 1.25p 1.08p 1.13p 0
19/01/2012 1.13p 1.25p 1.08p 1.13p 0
18/01/2012 1.13p 1.25p 1.08p 1.13p 0
17/01/2012 1.13p 1.25p 1.08p 1.13p 0
16/01/2012 1.13p 1.25p 1.08p 1.13p 0
13/01/2012 1.13p 1.25p 1.08p 1.13p 0
12/01/2012 1.13p 1.25p 1.08p 1.13p 0
11/01/2012 1.13p 1.25p 1.08p 1.13p 0
10/01/2012 1.25p 1.25p 1.08p 1.13p 100000
09/01/2012 1.25p 1.25p 1.08p 1.25p 50000
06/01/2012 1.25p 1.25p 1.18p 1.25p 0
05/01/2012 1.25p 1.25p 1.18p 1.25p 0
04/01/2012 1.25p 1.25p 1.18p 1.25p 0
03/01/2012 1.25p 1.25p 1.18p 1.25p 0
30/12/2011 1.25p 1.25p 1.18p 1.25p 62000
29/12/2011 1.25p 1.25p 1.18p 1.25p 50000
28/12/2011 1.25p 1.45p 1.25p 1.25p 28110
23/12/2011 1.25p 1.45p 1.25p 1.25p 0
22/12/2011 1.25p 1.45p 1.25p 1.25p 10434
21/12/2011 1.13p 1.45p 1.13p 1.25p 136634
20/12/2011 1.13p 1.50p 1.13p 1.13p 0
19/12/2011 1.13p 1.50p 1.13p 1.13p 0
16/12/2011 1.13p 1.50p 1.13p 1.13p 0
15/12/2011 1.13p 1.50p 1.13p 1.13p 0
14/12/2011 1.13p 1.50p 1.13p 1.13p 0
13/12/2011 1.13p 1.50p 1.13p 1.13p 0
12/12/2011 1.13p 1.50p 1.13p 1.13p 62000
09/12/2011 1.13p 1.13p 1.01p 1.13p 30000
08/12/2011 1.13p 1.40p 1.00p 1.13p 0
07/12/2011 1.25p 1.40p 1.00p 1.13p 859285
06/12/2011 1.25p 1.38p 1.05p 1.25p 0
05/12/2011 1.38p 1.38p 1.05p 1.25p 75000
02/12/2011 1.38p 1.38p 1.25p 1.38p 0
01/12/2011 1.38p 1.38p 1.25p 1.38p 0
30/11/2011 1.38p 1.38p 1.25p 1.38p 0
29/11/2011 1.38p 1.38p 1.25p 1.38p 0
28/11/2011 1.38p 1.38p 1.25p 1.38p 0
25/11/2011 1.38p 1.38p 1.25p 1.38p 0
24/11/2011 1.38p 1.38p 1.25p 1.38p 0
23/11/2011 1.38p 1.38p 1.25p 1.38p 0
22/11/2011 1.38p 1.38p 1.25p 1.38p 0
21/11/2011 1.38p 1.38p 1.25p 1.38p 0
18/11/2011 1.38p 1.38p 1.25p 1.38p 0
17/11/2011 1.38p 1.38p 1.25p 1.38p 0
16/11/2011 1.38p 1.38p 1.25p 1.38p 0
15/11/2011 1.38p 1.38p 1.25p 1.38p 0
14/11/2011 1.38p 1.38p 1.25p 1.38p 0
11/11/2011 1.38p 1.38p 1.25p 1.38p 0
10/11/2011 1.38p 1.38p 1.25p 1.38p 0
09/11/2011 1.38p 1.38p 1.25p 1.38p 0
08/11/2011 1.38p 1.38p 1.25p 1.38p 0
07/11/2011 1.38p 1.38p 1.25p 1.38p 0
04/11/2011 1.38p 1.38p 1.25p 1.38p 0
03/11/2011 1.38p 1.38p 1.25p 1.38p 1731343
02/11/2011 1.38p 1.50p 1.38p 1.38p 0
01/11/2011 1.38p 1.50p 1.38p 1.38p 0
31/10/2011 1.38p 1.50p 1.38p 1.38p 30000
28/10/2011 1.38p 1.38p 1.01p 1.38p 0
27/10/2011 1.25p 1.38p 1.01p 1.38p 0
26/10/2011 1.25p 1.38p 1.01p 1.25p 0
25/10/2011 1.38p 1.38p 1.01p 1.25p 0
24/10/2011 1.38p 1.38p 1.01p 1.38p 0
21/10/2011 1.38p 1.38p 1.01p 1.38p 0
20/10/2011 1.38p 1.38p 1.01p 1.38p 0
19/10/2011 1.38p 1.38p 1.01p 1.38p 0
18/10/2011 1.38p 1.38p 1.01p 1.38p 0
17/10/2011 1.38p 1.38p 1.01p 1.38p 20000
14/10/2011 1.38p 1.38p 1.31p 1.38p 0
13/10/2011 1.38p 1.38p 1.31p 1.38p 0
12/10/2011 1.38p 1.38p 1.31p 1.38p 0
11/10/2011 1.38p 1.38p 1.31p 1.38p 0
10/10/2011 1.38p 1.38p 1.31p 1.38p 0
07/10/2011 1.38p 1.38p 1.31p 1.38p 0
06/10/2011 1.38p 1.38p 1.31p 1.38p 0
05/10/2011 1.38p 1.38p 1.31p 1.38p 0
04/10/2011 1.38p 1.38p 1.31p 1.38p 0
03/10/2011 1.38p 1.38p 1.31p 1.38p 0
30/09/2011 1.38p 1.38p 1.31p 1.38p 0
29/09/2011 1.38p 1.38p 1.31p 1.38p 0
28/09/2011 1.38p 1.38p 1.31p 1.38p 0
27/09/2011 1.38p 1.38p 1.31p 1.38p 110643
26/09/2011 1.38p 1.50p 0.75p 1.38p 0
23/09/2011 1.50p 1.50p 0.75p 1.38p 150000
22/09/2011 1.50p 1.63p 1.29p 1.50p 0
21/09/2011 1.63p 1.63p 1.29p 1.50p 100000
20/09/2011 1.38p 1.63p 1.38p 1.63p 160000
19/09/2011 1.38p 1.38p 1.38p 1.38p 0
16/09/2011 1.38p 1.38p 1.38p 1.38p 0
15/09/2011 1.38p 1.38p 1.38p 1.38p 0
14/09/2011 1.38p 1.38p 1.13p 1.38p 0
13/09/2011 1.38p 1.38p 1.13p 1.38p 0
12/09/2011 1.25p 1.38p 1.13p 1.25p 0
09/09/2011 1.25p 1.25p 1.13p 1.25p 0
08/09/2011 1.13p 1.25p 1.13p 1.25p 0
07/09/2011 1.25p 1.25p 1.25p 1.25p 400000
06/09/2011 1.25p 1.38p 1.00p 1.25p 0
05/09/2011 1.25p 1.38p 1.00p 1.25p 0
02/09/2011 1.38p 1.38p 1.00p 1.25p 25000
01/09/2011 1.38p 1.38p 1.13p 1.38p 0
31/08/2011 1.38p 1.38p 1.13p 1.38p 0
30/08/2011 1.38p 1.38p 1.13p 1.38p 0
26/08/2011 1.38p 1.38p 1.13p 1.38p 0
25/08/2011 1.25p 1.38p 1.13p 1.38p 0
24/08/2011 1.25p 1.25p 1.13p 1.25p 0
23/08/2011 1.25p 1.25p 1.13p 1.25p 0
22/08/2011 1.25p 1.25p 1.13p 1.25p 0
19/08/2011 1.13p 1.25p 1.13p 1.25p 20000
18/08/2011 1.13p 1.13p 0.75p 1.13p 0
17/08/2011 1.13p 1.13p 0.75p 1.13p 0
16/08/2011 1.13p 1.13p 0.75p 1.13p 0
15/08/2011 1.13p 1.13p 0.75p 1.13p 8000
12/08/2011 1.13p 1.13p 1.13p 1.13p 0
11/08/2011 1.13p 1.13p 1.13p 1.13p 0
10/08/2011 1.00p 1.13p 1.00p 1.13p 0
09/08/2011 1.00p 1.00p 1.00p 1.00p 0

*Close Price adjusted for both dividends and splits