Marechale Capital (MAC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
16/04/2020 0.70p 0.70p 0.70p 0.70p 0
15/04/2020 0.70p 0.70p 0.70p 0.70p 0
14/04/2020 0.70p 0.70p 0.70p 0.70p 0
09/04/2020 0.70p 0.70p 0.70p 0.70p 0
08/04/2020 0.70p 0.70p 0.70p 0.70p 0
07/04/2020 0.70p 0.70p 0.70p 0.70p 0
06/04/2020 0.70p 0.70p 0.65p 0.70p 425000
03/04/2020 0.70p 0.70p 0.70p 0.70p 0
02/04/2020 0.70p 0.70p 0.70p 0.70p 0
01/04/2020 0.70p 0.70p 0.70p 0.70p 0
31/03/2020 0.70p 0.70p 0.70p 0.70p 0
30/03/2020 0.70p 0.70p 0.70p 0.70p 0
27/03/2020 0.70p 0.70p 0.70p 0.70p 0
26/03/2020 0.70p 0.70p 0.70p 0.70p 0
25/03/2020 0.70p 0.70p 0.70p 0.70p 0
24/03/2020 0.70p 0.70p 0.70p 0.70p 0
23/03/2020 0.68p 0.70p 0.68p 0.70p 0
20/03/2020 0.68p 0.70p 0.68p 0.70p 0
19/03/2020 0.68p 0.68p 0.68p 0.68p 0
18/03/2020 0.68p 0.68p 0.68p 0.68p 0
17/03/2020 0.75p 0.75p 0.68p 0.68p 0
16/03/2020 0.68p 0.68p 0.68p 0.68p 0
13/03/2020 0.78p 0.78p 0.65p 0.68p 200000
12/03/2020 0.78p 0.78p 0.78p 0.78p 0
11/03/2020 0.78p 0.78p 0.78p 0.78p 0
10/03/2020 0.78p 0.78p 0.78p 0.78p 0
09/03/2020 0.78p 0.78p 0.78p 0.78p 0
06/03/2020 0.78p 0.78p 0.70p 0.78p 1854
05/03/2020 0.78p 0.78p 0.78p 0.78p 0
04/03/2020 0.78p 0.78p 0.71p 0.78p 750000
03/03/2020 0.78p 0.78p 0.71p 0.78p 200000
02/03/2020 0.78p 0.78p 0.78p 0.78p 0
28/02/2020 0.80p 0.80p 0.71p 0.78p 466406
27/02/2020 0.83p 0.83p 0.83p 0.83p 0
26/02/2020 0.83p 0.83p 0.80p 0.83p 44080
25/02/2020 0.83p 0.83p 0.83p 0.83p 0
24/02/2020 0.83p 0.83p 0.83p 0.83p 0
21/02/2020 0.83p 0.83p 0.83p 0.83p 0
20/02/2020 0.83p 0.83p 0.83p 0.83p 0
19/02/2020 0.83p 0.83p 0.83p 0.83p 0
18/02/2020 0.83p 0.83p 0.83p 0.83p 0
17/02/2020 0.83p 0.83p 0.80p 0.83p 3276
14/02/2020 0.83p 0.83p 0.83p 0.83p 0
13/02/2020 0.83p 0.83p 0.83p 0.83p 0
12/02/2020 0.83p 0.83p 0.83p 0.83p 0
11/02/2020 0.83p 0.83p 0.83p 0.83p 0
10/02/2020 0.83p 0.83p 0.83p 0.83p 0
07/02/2020 0.83p 0.83p 0.83p 0.83p 0
06/02/2020 0.83p 0.83p 0.83p 0.83p 0
05/02/2020 0.83p 0.83p 0.83p 0.83p 0
04/02/2020 0.83p 0.83p 0.83p 0.83p 0
03/02/2020 0.83p 0.84p 0.83p 0.83p 10659
31/01/2020 0.83p 0.83p 0.80p 0.83p 33403
30/01/2020 0.83p 0.83p 0.83p 0.83p 0
29/01/2020 0.85p 0.85p 0.83p 0.83p 0
28/01/2020 0.85p 0.85p 0.85p 0.85p 0
27/01/2020 0.85p 0.85p 0.85p 0.85p 9800
24/01/2020 0.88p 0.88p 0.80p 0.85p 129029
23/01/2020 0.88p 0.88p 0.86p 0.88p 18466
22/01/2020 0.88p 0.88p 0.83p 0.88p 234440
21/01/2020 0.93p 0.93p 0.88p 0.88p 50000
20/01/2020 0.93p 0.93p 0.90p 0.93p 2234
17/01/2020 0.93p 0.93p 0.88p 0.93p 1090668
16/01/2020 0.93p 1.20p 0.91p 0.93p 13079685
15/01/2020 0.88p 0.88p 0.88p 0.88p 17443
14/01/2020 0.88p 0.88p 0.81p 0.88p 125000
13/01/2020 0.88p 0.88p 0.88p 0.88p 0
10/01/2020 0.88p 0.88p 0.88p 0.88p 0
09/01/2020 0.88p 0.88p 0.88p 0.88p 0
08/01/2020 0.88p 0.88p 0.81p 0.88p 96153
07/01/2020 0.88p 0.88p 0.82p 0.88p 25365
06/01/2020 0.88p 0.88p 0.88p 0.88p 0
03/01/2020 0.88p 0.88p 0.88p 0.88p 0
02/01/2020 0.88p 0.88p 0.80p 0.88p 409888
01/01/2020 0.88p 0.88p 0.88p 0.88p 0
31/12/2019 0.88p 0.88p 0.88p 0.88p 0
30/12/2019 0.88p 0.88p 0.88p 0.88p 0
27/12/2019 0.88p 0.88p 0.88p 0.88p 0
25/12/2019 0.88p 0.88p 0.88p 0.88p 0
24/12/2019 0.88p 0.88p 0.88p 0.88p 0
23/12/2019 0.88p 0.88p 0.83p 0.88p 179371
20/12/2019 0.88p 0.88p 0.88p 0.88p 0
19/12/2019 1.00p 1.00p 0.88p 0.88p 164893
18/12/2019 1.00p 1.04p 0.90p 1.00p 193847
17/12/2019 0.83p 1.04p 0.78p 1.00p 4300998
16/12/2019 0.83p 0.83p 0.83p 0.83p 0
13/12/2019 0.70p 1.17p 0.70p 0.83p 3213921
12/12/2019 0.75p 0.88p 0.52p 0.70p 3437783
11/12/2019 0.75p 0.75p 0.70p 0.75p 61395
10/12/2019 0.75p 0.75p 0.75p 0.75p 0
09/12/2019 0.75p 0.75p 0.75p 0.75p 0
06/12/2019 0.75p 0.75p 0.65p 0.75p 65000
05/12/2019 0.75p 0.75p 0.75p 0.75p 0
04/12/2019 0.75p 0.75p 0.70p 0.75p 32335
03/12/2019 0.75p 0.75p 0.75p 0.75p 0
02/12/2019 0.75p 0.75p 0.73p 0.75p 50000
29/11/2019 0.75p 0.75p 0.70p 0.75p 33650
28/11/2019 0.75p 0.75p 0.70p 0.75p 103482
27/11/2019 0.80p 0.80p 0.63p 0.75p 4280578
26/11/2019 0.70p 1.30p 0.61p 0.80p 11478649
25/11/2019 0.78p 0.78p 0.65p 0.70p 123204
22/11/2019 0.78p 0.78p 0.78p 0.78p 0
21/11/2019 0.78p 0.78p 0.78p 0.78p 0
20/11/2019 0.78p 0.78p 0.78p 0.78p 0
19/11/2019 0.78p 0.78p 0.70p 0.78p 122500
18/11/2019 0.78p 0.78p 0.78p 0.78p 0
15/11/2019 0.78p 0.78p 0.78p 0.78p 0
14/11/2019 0.78p 0.78p 0.78p 0.78p 0
13/11/2019 0.78p 0.78p 0.78p 0.78p 0
12/11/2019 0.78p 0.78p 0.78p 0.78p 0
11/11/2019 0.78p 0.78p 0.78p 0.78p 0

*Close Price adjusted for both dividends and splits