Marechale Capital (MAC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/08/2022 2.35p 2.39p 2.31p 2.35p 161148
11/08/2022 2.35p 2.35p 2.35p 2.35p 0
10/08/2022 2.35p 2.39p 2.35p 2.35p 66445
09/08/2022 2.35p 2.74p 2.33p 2.35p 2970072
08/08/2022 2.10p 2.10p 2.10p 2.10p 0
05/08/2022 2.10p 2.10p 2.03p 2.10p 144611
04/08/2022 2.10p 2.20p 2.00p 2.10p 292362
03/08/2022 2.10p 2.15p 2.10p 2.10p 26491
02/08/2022 2.15p 2.15p 2.09p 2.10p 326413
01/08/2022 2.25p 2.25p 2.09p 2.15p 42205
29/07/2022 2.15p 2.15p 2.08p 2.15p 51790
28/07/2022 2.10p 2.27p 2.05p 2.15p 225628
27/07/2022 2.10p 2.10p 2.10p 2.10p 0
26/07/2022 2.10p 2.20p 2.10p 2.10p 247454
25/07/2022 2.10p 2.20p 2.10p 2.10p 378445
22/07/2022 2.10p 2.10p 2.03p 2.10p 515
21/07/2022 2.15p 2.20p 2.10p 2.10p 36016
20/07/2022 2.15p 2.15p 2.15p 2.15p 0
19/07/2022 2.20p 2.20p 2.12p 2.15p 276555
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

*Close Price adjusted for both dividends and splits