Marechale Capital (MAC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
24/04/2023 1.18p 1.28p 1.18p 1.23p 35000
21/04/2023 1.18p 1.20p 1.17p 1.18p 210778
20/04/2023 1.10p 1.40p 1.10p 1.18p 1639103
19/04/2023 1.05p 1.10p 1.05p 1.10p 67865
18/04/2023 1.10p 1.12p 1.02p 1.05p 1477053
17/04/2023 1.25p 1.25p 1.06p 1.10p 196249
14/04/2023 1.10p 1.12p 1.10p 1.10p 1935
13/04/2023 1.10p 1.10p 1.06p 1.10p 87736
12/04/2023 1.25p 1.25p 1.10p 1.10p 25000
11/04/2023 1.25p 1.25p 1.06p 1.10p 33507
06/04/2023 1.25p 1.25p 1.00p 1.10p 865228
05/04/2023 1.10p 1.16p 1.04p 1.10p 590259
04/04/2023 1.10p 1.18p 1.10p 1.10p 154011
03/04/2023 1.10p 1.10p 1.10p 1.10p 0
31/03/2023 1.10p 1.10p 1.05p 1.10p 0
30/03/2023 1.10p 1.10p 1.02p 1.10p 120000
29/03/2023 1.15p 1.16p 1.00p 1.10p 195344
28/03/2023 1.15p 1.15p 1.06p 1.15p 0
27/03/2023 1.15p 1.23p 1.01p 1.15p 50369
24/03/2023 1.05p 1.15p 1.05p 1.15p 417948
23/03/2023 1.05p 1.05p 1.03p 1.05p 0
22/03/2023 1.05p 1.08p 1.01p 1.05p 835645
21/03/2023 1.05p 1.08p 1.05p 1.05p 740
20/03/2023 1.05p 1.05p 1.03p 1.05p 0
17/03/2023 1.05p 1.05p 1.03p 1.05p 0
16/03/2023 1.05p 1.05p 1.03p 1.05p 0
15/03/2023 1.05p 1.09p 1.01p 1.05p 10428
14/03/2023 1.05p 1.10p 1.00p 1.05p 88139
13/03/2023 1.13p 1.13p 1.00p 1.05p 2032054
10/03/2023 1.13p 1.13p 1.06p 1.13p 0
09/03/2023 1.13p 1.19p 1.13p 1.13p 91184
08/03/2023 1.25p 1.25p 1.08p 1.13p 709899
07/03/2023 1.08p 1.30p 1.06p 1.25p 1326438
06/03/2023 1.20p 1.20p 1.07p 1.08p 186890
03/03/2023 1.20p 1.20p 1.10p 1.20p 9267
02/03/2023 1.20p 1.20p 1.10p 1.20p 57846
01/03/2023 1.20p 1.22p 1.11p 1.20p 60201
28/02/2023 1.20p 1.30p 1.11p 1.20p 610381
27/02/2023 1.20p 1.20p 1.10p 1.20p 783892
24/02/2023 1.40p 1.40p 1.03p 1.20p 5474991
23/02/2023 1.40p 1.40p 1.30p 1.40p 209542
22/02/2023 1.40p 1.42p 1.30p 1.40p 49864
21/02/2023 1.40p 1.48p 1.31p 1.40p 170008
20/02/2023 1.65p 1.67p 1.22p 1.35p 1430845
17/02/2023 1.65p 1.65p 1.60p 1.65p 17791
16/02/2023 1.65p 1.65p 1.65p 1.65p 0
15/02/2023 1.65p 1.65p 1.60p 1.65p 6438
14/02/2023 1.65p 1.68p 1.60p 1.65p 36501
13/02/2023 1.65p 1.65p 1.62p 1.65p 258728
10/02/2023 1.75p 1.75p 1.60p 1.65p 1089345
09/02/2023 1.85p 1.85p 1.70p 1.75p 666410
08/02/2023 1.85p 1.85p 1.73p 1.85p 11942
07/02/2023 1.88p 1.88p 1.73p 1.85p 69702
06/02/2023 1.88p 1.94p 1.88p 1.88p 0
03/02/2023 1.73p 2.00p 1.73p 1.88p 2455185
02/02/2023 1.75p 1.75p 1.72p 1.73p 0
01/02/2023 1.83p 1.83p 1.70p 1.75p 163640
31/01/2023 1.83p 1.83p 1.83p 1.83p 26833
30/01/2023 1.83p 1.84p 1.75p 1.83p 326730
27/01/2023 1.75p 1.82p 1.73p 1.78p 333891
26/01/2023 1.75p 1.75p 1.73p 1.75p 25471
25/01/2023 1.75p 1.80p 1.75p 1.75p 196657
24/01/2023 1.80p 1.80p 1.73p 1.75p 222702
23/01/2023 1.80p 1.83p 1.76p 1.80p 24359
20/01/2023 1.80p 1.80p 1.80p 1.80p 0
19/01/2023 1.80p 1.85p 1.76p 1.80p 66732
18/01/2023 1.78p 1.80p 1.75p 1.80p 48510
17/01/2023 1.85p 1.85p 1.73p 1.78p 684880
16/01/2023 1.85p 1.90p 1.85p 1.85p 100
13/01/2023 1.85p 1.90p 1.80p 1.85p 55855
12/01/2023 1.85p 1.85p 1.80p 1.85p 10811
11/01/2023 1.85p 1.85p 1.80p 1.85p 27164
10/01/2023 1.85p 1.86p 1.77p 1.85p 383523
09/01/2023 1.95p 1.95p 1.80p 1.85p 913903
06/01/2023 2.05p 2.05p 1.85p 1.95p 445039
05/01/2023 2.15p 2.15p 2.00p 2.05p 133128
04/01/2023 2.15p 2.15p 2.00p 2.15p 338026
03/01/2023 2.15p 2.30p 2.10p 2.15p 181385
30/12/2022 2.15p 2.15p 2.00p 2.15p 55000
29/12/2022 2.15p 2.18p 2.00p 2.15p 435311
28/12/2022 2.15p 2.15p 2.10p 2.15p 4766
23/12/2022 2.15p 2.15p 2.12p 2.15p 5000
22/12/2022 2.00p 2.16p 2.00p 2.15p 418630
21/12/2022 2.00p 2.00p 2.00p 2.00p 0
20/12/2022 1.95p 2.04p 1.84p 2.00p 718389
19/12/2022 1.95p 2.02p 1.90p 1.95p 232437
16/12/2022 1.95p 1.97p 1.95p 1.95p 24962
15/12/2022 2.00p 2.03p 1.88p 1.95p 282834
14/12/2022 2.00p 2.01p 1.95p 2.00p 308507
13/12/2022 2.10p 2.10p 1.85p 2.00p 263821
12/12/2022 2.10p 2.10p 2.07p 2.10p 0
09/12/2022 2.10p 2.10p 2.07p 2.10p 0
08/12/2022 2.10p 2.10p 2.01p 2.10p 161021
07/12/2022 2.05p 2.10p 2.01p 2.10p 256405
06/12/2022 2.05p 2.08p 2.05p 2.05p 63468
05/12/2022 2.30p 2.30p 1.93p 2.05p 4027581
02/12/2022 2.75p 2.75p 2.14p 2.30p 2790152
01/12/2022 2.75p 2.78p 2.60p 2.75p 103887
30/11/2022 2.55p 2.96p 2.55p 2.75p 1535011
29/11/2022 2.50p 2.57p 2.31p 2.55p 419722
28/11/2022 2.60p 2.64p 2.31p 2.50p 511880
25/11/2022 2.38p 2.88p 2.38p 2.60p 4161877
24/11/2022 2.23p 2.43p 2.12p 2.38p 576162
23/11/2022 2.50p 2.50p 2.17p 2.23p 556423
22/11/2022 2.50p 2.50p 2.32p 2.50p 154
21/11/2022 2.50p 2.50p 2.30p 2.50p 64031
18/11/2022 2.50p 2.62p 2.50p 2.50p 0
17/11/2022 2.50p 2.50p 2.30p 2.50p 30000
16/11/2022 2.50p 2.50p 2.32p 2.50p 62339
15/11/2022 2.50p 2.50p 2.34p 2.50p 50000
14/11/2022 2.50p 2.50p 2.30p 2.50p 124454
11/11/2022 2.55p 2.55p 2.32p 2.50p 160000
10/11/2022 2.50p 2.50p 2.46p 2.50p 0
09/11/2022 2.50p 2.50p 2.30p 2.50p 157113
08/11/2022 2.50p 2.50p 2.32p 2.50p 10000
07/11/2022 2.50p 2.50p 2.46p 2.50p 0
04/11/2022 2.50p 2.70p 2.32p 2.50p 334807
03/11/2022 2.45p 2.45p 2.42p 2.45p 35000
02/11/2022 2.50p 2.55p 2.37p 2.45p 450000
01/11/2022 2.50p 2.50p 2.33p 2.45p 4914
31/10/2022 2.35p 2.59p 2.33p 2.45p 928621
28/10/2022 2.35p 2.35p 2.21p 2.35p 32418
27/10/2022 2.35p 2.35p 2.21p 2.35p 91735
26/10/2022 2.35p 2.35p 2.23p 2.35p 50573
25/10/2022 2.35p 2.35p 2.20p 2.35p 4682
24/10/2022 2.35p 2.35p 2.21p 2.35p 144956
21/10/2022 2.35p 2.35p 2.20p 2.35p 80000
20/10/2022 2.35p 2.50p 2.35p 2.35p 25082
19/10/2022 2.35p 2.35p 2.23p 2.35p 11500
18/10/2022 2.35p 2.35p 2.28p 2.35p 0
17/10/2022 2.40p 2.40p 2.27p 2.35p 50000
14/10/2022 2.45p 2.50p 2.25p 2.40p 97796
13/10/2022 2.10p 2.60p 2.10p 2.45p 1216292
12/10/2022 2.10p 2.20p 2.00p 2.10p 96675
11/10/2022 2.10p 2.10p 2.04p 2.10p 4925
10/10/2022 2.23p 2.23p 2.03p 2.10p 193072
07/10/2022 2.23p 2.23p 2.15p 2.23p 5721
06/10/2022 2.23p 2.23p 2.22p 2.23p 300000
05/10/2022 2.23p 2.23p 2.22p 2.23p 118495
04/10/2022 2.23p 2.23p 2.23p 2.23p 0
03/10/2022 2.23p 2.23p 2.15p 2.23p 9346
30/09/2022 2.23p 2.23p 2.22p 2.23p 44777
29/09/2022 2.23p 2.23p 2.15p 2.23p 9442
28/09/2022 2.23p 2.30p 2.16p 2.23p 13384
27/09/2022 2.23p 2.23p 2.23p 2.23p 0
26/09/2022 2.23p 2.25p 2.16p 2.23p 403242
23/09/2022 2.40p 2.40p 2.23p 2.23p 127493
22/09/2022 2.40p 2.40p 2.31p 2.40p 455243
21/09/2022 2.40p 2.44p 2.40p 2.40p 141190
20/09/2022 2.40p 2.40p 2.36p 2.40p 20000
19/09/2022 2.40p 2.47p 2.34p 2.40p 352496
16/09/2022 2.40p 2.47p 2.34p 2.40p 352496
15/09/2022 2.55p 2.61p 2.40p 2.40p 864734
14/09/2022 2.58p 2.58p 2.58p 2.58p 0
13/09/2022 2.58p 2.58p 2.50p 2.58p 12234
12/09/2022 2.58p 2.58p 2.50p 2.58p 63507
09/09/2022 2.60p 2.60p 2.50p 2.58p 100000
08/09/2022 2.60p 2.60p 2.50p 2.60p 73458
07/09/2022 2.60p 2.62p 2.51p 2.60p 345129
06/09/2022 2.60p 2.60p 2.51p 2.60p 50000
05/09/2022 2.60p 2.63p 2.52p 2.60p 98757
02/09/2022 2.60p 2.60p 2.60p 2.60p 0
01/09/2022 2.65p 2.72p 2.52p 2.60p 218597
31/08/2022 2.68p 2.70p 2.65p 2.65p 50000
30/08/2022 2.85p 2.95p 2.55p 2.68p 566255
29/08/2022 2.80p 2.88p 2.73p 2.85p 428125
26/08/2022 2.80p 2.88p 2.73p 2.85p 428125
25/08/2022 2.98p 2.98p 2.80p 2.80p 238590
24/08/2022 3.00p 3.03p 2.80p 2.98p 427587
23/08/2022 2.95p 3.17p 2.95p 3.00p 540021
22/08/2022 2.85p 3.46p 2.85p 2.95p 2412165
19/08/2022 2.88p 2.94p 2.70p 2.78p 560247
18/08/2022 2.88p 3.00p 2.79p 2.88p 927541
17/08/2022 2.65p 3.17p 2.65p 2.83p 3012181
16/08/2022 2.40p 2.73p 2.40p 2.65p 1309029
15/08/2022 2.35p 2.50p 2.35p 2.40p 626051

*Close Price adjusted for both dividends and splits