Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
Marechale Capital (MAC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/01/2021 | 3.35p | 3.35p | 2.80p | 3.00p | 2304023 |
| 27/01/2021 | 3.50p | 3.79p | 2.83p | 3.35p | 6159796 |
| 26/01/2021 | 1.43p | 4.45p | 1.36p | 3.50p | 23145784 |
| 25/01/2021 | 1.43p | 1.47p | 1.36p | 1.43p | 302416 |
| 22/01/2021 | 1.38p | 1.49p | 1.26p | 1.43p | 1127131 |
| 21/01/2021 | 1.23p | 1.44p | 1.22p | 1.38p | 1975333 |
| 20/01/2021 | 1.23p | 1.23p | 1.15p | 1.23p | 123646 |
| 19/01/2021 | 1.23p | 1.27p | 1.21p | 1.23p | 193838 |
| 18/01/2021 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 15/01/2021 | 1.23p | 1.25p | 1.23p | 1.23p | 71811 |
| 14/01/2021 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 13/01/2021 | 1.23p | 1.26p | 1.23p | 1.23p | 147500 |
| 12/01/2021 | 1.23p | 1.23p | 1.21p | 1.23p | 90372 |
| 11/01/2021 | 1.23p | 1.28p | 1.23p | 1.23p | 65859 |
| 08/01/2021 | 1.20p | 1.27p | 1.20p | 1.23p | 85992 |
| 07/01/2021 | 1.05p | 1.26p | 1.05p | 1.20p | 994052 |
| 06/01/2021 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 05/01/2021 | 1.05p | 1.05p | 1.05p | 1.05p | 94742 |
| 04/01/2021 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 01/01/2021 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 94418 |
| 29/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 91217 |
| 28/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 24/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 23/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 50000 |
| 22/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 380522 |
| 18/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 100000 |
| 14/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/12/2020 | 1.10p | 1.10p | 1.05p | 1.05p | 280522 |
| 10/12/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 09/12/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 08/12/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 07/12/2020 | 1.13p | 1.13p | 1.00p | 1.10p | 200000 |
| 04/12/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 03/12/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 02/12/2020 | 1.15p | 1.15p | 1.02p | 1.13p | 457437 |
| 01/12/2020 | 0.98p | 1.24p | 0.98p | 1.15p | 639901 |
| 30/11/2020 | 0.98p | 1.03p | 0.97p | 0.98p | 195000 |
| 27/11/2020 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 26/11/2020 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 25/11/2020 | 0.98p | 0.98p | 0.90p | 0.98p | 127548 |
| 24/11/2020 | 1.03p | 1.05p | 0.98p | 0.98p | 23242 |
| 23/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 20/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 19/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 18/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 17/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 16/11/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 5064 |
| 13/11/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 156463 |
| 12/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 10/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 09/11/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 48477 |
| 06/11/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 69310 |
| 05/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 03/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/11/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 7700 |
| 30/10/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 50000 |
| 29/10/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/10/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 27/10/2020 | 1.08p | 1.11p | 1.08p | 1.08p | 202702 |
| 26/10/2020 | 1.08p | 1.11p | 1.01p | 1.08p | 562027 |
| 23/10/2020 | 1.10p | 1.10p | 1.01p | 1.08p | 50000 |
| 22/10/2020 | 1.15p | 1.15p | 1.10p | 1.10p | 202000 |
| 21/10/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 20/10/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 19/10/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 50000 |
| 16/10/2020 | 1.15p | 1.15p | 1.11p | 1.15p | 67826 |
| 15/10/2020 | 1.15p | 1.15p | 1.11p | 1.15p | 10571 |
| 14/10/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 54173 |
| 13/10/2020 | 1.15p | 1.17p | 1.15p | 1.15p | 10000 |
| 12/10/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 53805 |
| 09/10/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 40673 |
| 08/10/2020 | 1.15p | 1.17p | 1.10p | 1.15p | 25077 |
| 07/10/2020 | 1.15p | 1.17p | 1.15p | 1.15p | 85000 |
| 06/10/2020 | 1.25p | 1.25p | 1.10p | 1.15p | 389138 |
| 05/10/2020 | 1.25p | 1.25p | 1.20p | 1.25p | 50000 |
| 02/10/2020 | 1.33p | 1.33p | 1.20p | 1.25p | 343307 |
| 01/10/2020 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 30/09/2020 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 29/09/2020 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 28/09/2020 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 25/09/2020 | 1.33p | 1.33p | 1.25p | 1.33p | 11567 |
| 24/09/2020 | 1.40p | 1.40p | 1.30p | 1.33p | 56224 |
| 23/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 22/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 21/09/2020 | 1.40p | 1.40p | 1.32p | 1.40p | 120000 |
| 18/09/2020 | 1.40p | 1.40p | 1.35p | 1.40p | 393925 |
| 17/09/2020 | 1.33p | 1.40p | 1.33p | 1.40p | 0 |
| 16/09/2020 | 1.33p | 1.33p | 1.25p | 1.33p | 100000 |
| 15/09/2020 | 1.40p | 1.40p | 1.30p | 1.33p | 330000 |
| 14/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 10/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 09/09/2020 | 1.75p | 1.75p | 1.26p | 1.40p | 656379 |
| 08/09/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/09/2020 | 1.85p | 1.85p | 1.71p | 1.75p | 150000 |
| 04/09/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 03/09/2020 | 1.85p | 1.85p | 1.66p | 1.85p | 230200 |
| 02/09/2020 | 1.90p | 1.90p | 1.82p | 1.85p | 75802 |
| 01/09/2020 | 1.80p | 1.90p | 1.80p | 1.90p | 195467 |
| 31/08/2020 | 1.75p | 1.90p | 1.72p | 1.80p | 403924 |
| 28/08/2020 | 1.75p | 1.90p | 1.72p | 1.80p | 403924 |
| 27/08/2020 | 1.70p | 1.90p | 1.69p | 1.75p | 756752 |
| 26/08/2020 | 1.63p | 1.75p | 1.63p | 1.65p | 404025 |
| 25/08/2020 | 1.60p | 1.70p | 1.56p | 1.63p | 329934 |
| 24/08/2020 | 1.75p | 1.75p | 1.52p | 1.60p | 745762 |
| 21/08/2020 | 1.78p | 1.80p | 1.65p | 1.78p | 838261 |
| 20/08/2020 | 1.68p | 1.85p | 1.68p | 1.78p | 994521 |
| 19/08/2020 | 1.60p | 1.81p | 1.56p | 1.70p | 567364 |
| 18/08/2020 | 1.50p | 1.69p | 1.50p | 1.60p | 497619 |
| 17/08/2020 | 1.50p | 1.50p | 1.40p | 1.48p | 120447 |
| 14/08/2020 | 1.50p | 1.58p | 1.40p | 1.48p | 729320 |
| 13/08/2020 | 1.40p | 1.58p | 1.31p | 1.50p | 823016 |
| 12/08/2020 | 1.50p | 1.50p | 1.33p | 1.40p | 651996 |
| 11/08/2020 | 1.50p | 1.55p | 1.45p | 1.50p | 365135 |
| 10/08/2020 | 1.38p | 1.66p | 1.38p | 1.50p | 1551251 |
| 07/08/2020 | 1.43p | 1.43p | 1.30p | 1.38p | 1661993 |
| 06/08/2020 | 1.40p | 1.50p | 1.40p | 1.43p | 4001452 |
| 05/08/2020 | 1.23p | 1.45p | 1.23p | 1.40p | 3360516 |
| 04/08/2020 | 1.13p | 1.39p | 1.13p | 1.23p | 2223064 |
| 03/08/2020 | 0.95p | 1.25p | 0.95p | 1.13p | 7057219 |
| 31/07/2020 | 0.95p | 0.95p | 0.91p | 0.95p | 200000 |
| 30/07/2020 | 0.90p | 1.00p | 0.86p | 1.00p | 332698 |
| 29/07/2020 | 0.90p | 0.94p | 0.89p | 0.90p | 369412 |
| 28/07/2020 | 0.90p | 0.90p | 0.89p | 0.90p | 18679 |
| 27/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 24/07/2020 | 0.90p | 0.95p | 0.86p | 0.90p | 86936 |
| 23/07/2020 | 0.90p | 0.95p | 0.86p | 0.90p | 578350 |
| 22/07/2020 | 0.90p | 0.91p | 0.86p | 0.90p | 130313 |
| 21/07/2020 | 0.90p | 0.90p | 0.81p | 0.90p | 100000 |
| 20/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 17/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 16/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 15/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 14/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 13/07/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 39809 |
| 10/07/2020 | 0.90p | 0.90p | 0.86p | 0.90p | 160680 |
| 09/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 08/07/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 100000 |
| 07/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 06/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 03/07/2020 | 0.90p | 0.90p | 0.86p | 0.90p | 23538 |
| 02/07/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 1792555 |
| 01/07/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 1104257 |
| 30/06/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 1263484 |
| 26/06/2020 | 0.90p | 0.90p | 0.86p | 0.90p | 120259 |
| 25/06/2020 | 0.93p | 0.93p | 0.86p | 0.90p | 336419 |
| 24/06/2020 | 0.93p | 0.93p | 0.86p | 0.93p | 610211 |
| 23/06/2020 | 0.93p | 0.98p | 0.90p | 0.93p | 1943759 |
| 22/06/2020 | 0.93p | 0.93p | 0.90p | 0.93p | 4294 |
| 19/06/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 208288 |
| 18/06/2020 | 0.93p | 0.93p | 0.86p | 0.93p | 16031 |
| 17/06/2020 | 0.93p | 0.93p | 0.89p | 0.93p | 60876 |
| 16/06/2020 | 0.93p | 0.93p | 0.89p | 0.93p | 112359 |
| 15/06/2020 | 0.93p | 0.93p | 0.86p | 0.93p | 25000 |
| 12/06/2020 | 0.93p | 0.94p | 0.91p | 0.93p | 43191 |
| 11/06/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 10/06/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 09/06/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 08/06/2020 | 0.90p | 0.98p | 0.86p | 0.93p | 727817 |
| 05/06/2020 | 0.90p | 0.90p | 0.83p | 0.90p | 8019 |
| 04/06/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 03/06/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 02/06/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 29/05/2020 | 0.90p | 0.90p | 0.82p | 0.90p | 280869 |
| 28/05/2020 | 0.90p | 0.92p | 0.83p | 0.90p | 22716 |
| 27/05/2020 | 0.90p | 0.90p | 0.83p | 0.90p | 330604 |
| 26/05/2020 | 0.90p | 0.94p | 0.83p | 0.90p | 89300 |
| 22/05/2020 | 0.90p | 0.90p | 0.81p | 0.90p | 698262 |
| 21/05/2020 | 0.88p | 1.20p | 0.75p | 0.90p | 6172190 |
| 20/05/2020 | 0.88p | 0.88p | 0.80p | 0.88p | 24745 |
| 19/05/2020 | 0.90p | 0.90p | 0.80p | 0.88p | 66700 |
| 18/05/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 15/05/2020 | 0.90p | 0.90p | 0.82p | 0.90p | 359969 |
| 14/05/2020 | 0.90p | 0.97p | 0.81p | 0.90p | 235081 |
| 12/05/2020 | 0.90p | 0.93p | 0.77p | 0.88p | 775435 |
| 11/05/2020 | 0.90p | 0.97p | 0.80p | 0.90p | 372706 |
| 08/05/2020 | 0.90p | 0.95p | 0.81p | 0.90p | 108453 |
| 07/05/2020 | 0.90p | 0.95p | 0.81p | 0.90p | 108453 |
| 06/05/2020 | 0.93p | 0.99p | 0.79p | 0.90p | 1397615 |
| 05/05/2020 | 0.80p | 1.15p | 0.80p | 0.93p | 8137357 |
| 04/05/2020 | 0.80p | 0.86p | 0.70p | 0.80p | 492442 |
| 01/05/2020 | 0.90p | 0.96p | 0.75p | 0.80p | 809527 |
| 30/04/2020 | 0.88p | 1.24p | 0.81p | 0.90p | 3947898 |
| 29/04/2020 | 0.75p | 0.93p | 0.71p | 0.88p | 4371074 |
| 28/04/2020 | 0.73p | 0.77p | 0.71p | 0.75p | 1693586 |
| 27/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
| 24/04/2020 | 0.73p | 0.73p | 0.66p | 0.73p | 106047 |
| 23/04/2020 | 0.73p | 0.73p | 0.73p | 0.73p | 0 |
| 22/04/2020 | 0.75p | 0.75p | 0.73p | 0.73p | 0 |
| 21/04/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 20/04/2020 | 0.75p | 0.75p | 0.75p | 0.75p | 0 |
| 17/04/2020 | 0.70p | 0.75p | 0.66p | 0.75p | 2219372 |
*Close Price adjusted for both dividends and splits