Marechale Capital (MAC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/11/2019 0.78p 0.78p 0.78p 0.78p 0
07/11/2019 0.78p 0.78p 0.70p 0.78p 64326
06/11/2019 0.78p 0.80p 0.70p 0.78p 28844
05/11/2019 0.78p 0.78p 0.78p 0.78p 0
04/11/2019 0.78p 0.78p 0.78p 0.78p 0
01/11/2019 0.78p 0.80p 0.78p 0.78p 50000
31/10/2019 0.78p 0.78p 0.78p 0.78p 0
30/10/2019 0.80p 0.80p 0.70p 0.78p 144643
29/10/2019 0.80p 0.80p 0.80p 0.80p 0
28/10/2019 0.80p 0.80p 0.80p 0.80p 0
25/10/2019 0.80p 0.80p 0.80p 0.80p 0
24/10/2019 0.80p 0.80p 0.80p 0.80p 0
23/10/2019 0.80p 0.80p 0.80p 0.80p 60000
22/10/2019 0.80p 0.80p 0.80p 0.80p 0
21/10/2019 0.80p 0.80p 0.80p 0.80p 0
18/10/2019 0.80p 0.80p 0.80p 0.80p 0
17/10/2019 0.80p 0.80p 0.80p 0.80p 0
16/10/2019 0.80p 0.80p 0.80p 0.80p 18953
15/10/2019 0.80p 0.80p 0.80p 0.80p 0
14/10/2019 0.80p 0.80p 0.70p 0.80p 109950
11/10/2019 0.80p 0.80p 0.80p 0.80p 0
10/10/2019 0.80p 0.80p 0.80p 0.80p 0
09/10/2019 0.80p 0.80p 0.80p 0.80p 0
08/10/2019 0.80p 0.83p 0.71p 0.80p 20757
07/10/2019 0.80p 0.83p 0.71p 0.80p 3979
04/10/2019 0.80p 0.80p 0.80p 0.80p 0
03/10/2019 0.80p 0.80p 0.80p 0.80p 0
02/10/2019 0.80p 0.80p 0.80p 0.80p 0
01/10/2019 0.80p 0.83p 0.80p 0.80p 3018
30/09/2019 0.80p 0.80p 0.71p 0.80p 38888
27/09/2019 0.80p 0.90p 0.71p 0.80p 730939
26/09/2019 0.78p 0.85p 0.65p 0.80p 893523
25/09/2019 1.00p 1.03p 0.72p 0.78p 1125903
24/09/2019 0.75p 1.10p 0.75p 1.00p 2901639
23/09/2019 0.68p 0.79p 0.67p 0.75p 1439214
20/09/2019 0.68p 0.68p 0.68p 0.68p 0
19/09/2019 0.68p 0.68p 0.68p 0.68p 0
18/09/2019 0.68p 0.68p 0.68p 0.68p 0
17/09/2019 0.68p 0.68p 0.68p 0.68p 0
16/09/2019 0.68p 0.68p 0.68p 0.68p 0
13/09/2019 0.68p 0.68p 0.68p 0.68p 0
12/09/2019 0.68p 0.68p 0.68p 0.68p 0
11/09/2019 0.68p 0.68p 0.68p 0.68p 0
10/09/2019 0.68p 0.68p 0.68p 0.68p 0
09/09/2019 0.63p 0.68p 0.63p 0.68p 0
06/09/2019 0.68p 0.68p 0.67p 0.68p 125000
05/09/2019 0.68p 0.68p 0.68p 0.68p 0
04/09/2019 0.68p 0.68p 0.65p 0.68p 1887
03/09/2019 0.68p 0.68p 0.68p 0.68p 0
02/09/2019 0.68p 0.68p 0.68p 0.68p 0
30/08/2019 0.68p 0.68p 0.68p 0.68p 0
29/08/2019 0.68p 0.68p 0.68p 0.68p 0
28/08/2019 0.68p 0.68p 0.68p 0.68p 0
27/08/2019 0.68p 0.68p 0.68p 0.68p 0
23/08/2019 0.68p 0.68p 0.68p 0.68p 0
22/08/2019 0.68p 0.68p 0.68p 0.68p 0
21/08/2019 0.68p 0.68p 0.68p 0.68p 0
20/08/2019 0.68p 0.68p 0.65p 0.68p 168074
19/08/2019 0.68p 0.68p 0.68p 0.68p 0
16/08/2019 0.68p 0.68p 0.65p 0.68p 20854
15/08/2019 0.68p 0.68p 0.68p 0.68p 0
14/08/2019 0.68p 0.68p 0.68p 0.68p 0
13/08/2019 0.68p 0.68p 0.65p 0.68p 15022
12/08/2019 0.68p 0.68p 0.68p 0.68p 0
09/08/2019 0.68p 0.68p 0.68p 0.68p 0
08/08/2019 0.68p 0.68p 0.68p 0.68p 0
07/08/2019 0.68p 0.68p 0.68p 0.68p 0
06/08/2019 0.68p 0.68p 0.65p 0.68p 2669
05/08/2019 0.70p 0.70p 0.62p 0.68p 100000
02/08/2019 0.70p 0.70p 0.70p 0.70p 0
01/08/2019 0.70p 0.70p 0.70p 0.70p 0
31/07/2019 0.70p 0.70p 0.70p 0.70p 0
30/07/2019 0.70p 0.70p 0.70p 0.70p 0
29/07/2019 0.70p 0.70p 0.70p 0.70p 0
26/07/2019 0.70p 0.70p 0.70p 0.70p 0
25/07/2019 0.70p 0.70p 0.70p 0.70p 69821
24/07/2019 0.70p 0.70p 0.70p 0.70p 0
23/07/2019 0.70p 0.70p 0.70p 0.70p 0
22/07/2019 0.70p 0.70p 0.70p 0.70p 0
19/07/2019 0.70p 0.70p 0.70p 0.70p 0
18/07/2019 0.70p 0.70p 0.70p 0.70p 0
17/07/2019 0.70p 0.70p 0.70p 0.70p 0
16/07/2019 0.70p 0.70p 0.70p 0.70p 1000
15/07/2019 0.70p 0.70p 0.70p 0.70p 0
12/07/2019 0.70p 0.70p 0.70p 0.70p 0
11/07/2019 0.70p 0.70p 0.70p 0.70p 0
10/07/2019 0.70p 0.70p 0.65p 0.70p 4000
09/07/2019 0.70p 0.70p 0.70p 0.70p 0
08/07/2019 0.70p 0.70p 0.70p 0.70p 0
05/07/2019 0.70p 0.70p 0.70p 0.70p 50000
04/07/2019 0.70p 0.70p 0.70p 0.70p 0
03/07/2019 0.70p 0.70p 0.70p 0.70p 0
02/07/2019 0.70p 0.70p 0.70p 0.70p 0
01/07/2019 0.70p 0.70p 0.70p 0.70p 50000
28/06/2019 0.70p 0.70p 0.70p 0.70p 0
27/06/2019 0.70p 0.70p 0.70p 0.70p 0
26/06/2019 0.70p 0.70p 0.70p 0.70p 0
25/06/2019 0.70p 0.70p 0.70p 0.70p 0
24/06/2019 0.70p 0.70p 0.70p 0.70p 0
21/06/2019 0.70p 0.70p 0.70p 0.70p 0
20/06/2019 0.70p 0.70p 0.70p 0.70p 0
19/06/2019 0.70p 0.70p 0.65p 0.70p 93290
18/06/2019 0.70p 0.70p 0.70p 0.70p 0
17/06/2019 0.70p 0.70p 0.70p 0.70p 157367
14/06/2019 0.70p 0.70p 0.70p 0.70p 0
13/06/2019 0.70p 0.70p 0.70p 0.70p 0
12/06/2019 0.70p 0.70p 0.65p 0.70p 1000
11/06/2019 0.70p 0.70p 0.70p 0.70p 0
10/06/2019 0.70p 0.70p 0.70p 0.70p 0
07/06/2019 0.70p 0.70p 0.70p 0.70p 0
06/06/2019 0.70p 0.70p 0.70p 0.70p 0
05/06/2019 0.70p 0.70p 0.65p 0.70p 90000
04/06/2019 0.70p 0.70p 0.65p 0.70p 86062
03/06/2019 0.70p 0.70p 0.70p 0.70p 0
31/05/2019 0.70p 0.70p 0.70p 0.70p 22500
30/05/2019 0.73p 0.73p 0.70p 0.70p 0
29/05/2019 0.70p 0.70p 0.70p 0.70p 0
28/05/2019 0.70p 0.70p 0.70p 0.70p 0
24/05/2019 0.70p 0.70p 0.70p 0.70p 76863
23/05/2019 0.83p 0.83p 0.70p 0.70p 224535
22/05/2019 0.83p 0.83p 0.83p 0.83p 0
21/05/2019 0.83p 0.83p 0.83p 0.83p 0
20/05/2019 0.83p 0.83p 0.83p 0.83p 0
17/05/2019 0.83p 0.83p 0.83p 0.83p 0
16/05/2019 0.83p 0.83p 0.83p 0.83p 0
15/05/2019 0.83p 0.83p 0.76p 0.83p 147809
14/05/2019 0.83p 0.83p 0.83p 0.83p 0
13/05/2019 0.83p 0.83p 0.83p 0.83p 0
10/05/2019 0.83p 0.83p 0.83p 0.83p 0
09/05/2019 0.83p 0.83p 0.76p 0.83p 16389
08/05/2019 0.83p 0.83p 0.83p 0.83p 0
07/05/2019 0.83p 0.83p 0.83p 0.83p 0
03/05/2019 0.83p 0.83p 0.76p 0.83p 20000
02/05/2019 0.80p 0.83p 0.75p 0.83p 152112
01/05/2019 0.98p 0.98p 0.75p 0.80p 1738464
30/04/2019 0.98p 0.98p 0.90p 0.98p 60000
29/04/2019 0.98p 0.98p 0.98p 0.98p 0
26/04/2019 0.98p 0.98p 0.90p 0.98p 68910
25/04/2019 0.98p 0.98p 0.98p 0.98p 0
24/04/2019 0.98p 0.98p 0.98p 0.98p 0
23/04/2019 0.98p 0.98p 0.98p 0.98p 0
18/04/2019 0.98p 0.98p 0.98p 0.98p 0
17/04/2019 0.98p 0.98p 0.98p 0.98p 0
16/04/2019 0.98p 0.98p 0.98p 0.98p 0
15/04/2019 0.98p 0.98p 0.90p 0.98p 50000
12/04/2019 0.98p 0.98p 0.98p 0.98p 0
11/04/2019 0.98p 0.98p 0.98p 0.98p 0
10/04/2019 0.98p 0.98p 0.98p 0.98p 0
09/04/2019 0.98p 0.98p 0.98p 0.98p 0
08/04/2019 0.98p 0.98p 0.90p 0.98p 30000
05/04/2019 0.98p 0.98p 0.98p 0.98p 0
04/04/2019 0.98p 0.98p 0.98p 0.98p 0
03/04/2019 0.98p 0.98p 0.95p 0.98p 0
02/04/2019 0.98p 0.98p 0.98p 0.98p 0
01/04/2019 1.00p 1.00p 0.90p 0.98p 138163
29/03/2019 1.00p 1.00p 1.00p 1.00p 0
28/03/2019 1.00p 1.00p 1.00p 1.00p 0
27/03/2019 1.00p 1.00p 0.90p 1.00p 448676
26/03/2019 1.00p 1.00p 1.00p 1.00p 0
25/03/2019 1.00p 1.00p 1.00p 1.00p 0
22/03/2019 1.00p 1.00p 1.00p 1.00p 0
21/03/2019 1.00p 1.00p 0.94p 1.00p 4002
20/03/2019 1.00p 1.00p 1.00p 1.00p 0
19/03/2019 1.00p 1.00p 1.00p 1.00p 0
18/03/2019 1.00p 1.00p 1.00p 1.00p 0
15/03/2019 1.00p 1.00p 1.00p 1.00p 0
14/03/2019 1.00p 1.00p 1.00p 1.00p 0
13/03/2019 1.00p 1.00p 0.94p 1.00p 1334
12/03/2019 1.00p 1.00p 0.90p 1.00p 12195
11/03/2019 1.00p 1.00p 1.00p 1.00p 0
08/03/2019 1.00p 1.00p 1.00p 1.00p 0
07/03/2019 1.00p 1.00p 1.00p 1.00p 0
06/03/2019 1.00p 1.00p 1.00p 1.00p 0
05/03/2019 1.00p 1.00p 0.90p 1.00p 68043
04/03/2019 1.00p 1.00p 0.90p 1.00p 38129
01/03/2019 1.00p 1.00p 0.90p 1.00p 170711
28/02/2019 1.00p 1.00p 1.00p 1.00p 0
27/02/2019 1.00p 1.02p 0.97p 1.00p 69314
26/02/2019 1.00p 1.00p 1.00p 1.00p 0
25/02/2019 1.05p 1.05p 1.00p 1.00p 71289
22/02/2019 1.05p 1.05p 1.05p 1.05p 0
21/02/2019 1.05p 1.05p 1.05p 1.05p 0
20/02/2019 1.05p 1.05p 1.05p 1.05p 0
19/02/2019 1.05p 1.05p 1.05p 1.05p 0
18/02/2019 1.05p 1.05p 1.00p 1.05p 4500
15/02/2019 1.05p 1.05p 1.00p 1.05p 35000
14/02/2019 1.15p 1.15p 0.92p 1.05p 59550
13/02/2019 1.15p 1.15p 1.15p 1.15p 0
12/02/2019 1.15p 1.15p 1.15p 1.15p 0
11/02/2019 1.15p 1.15p 1.15p 1.15p 0
08/02/2019 1.15p 1.15p 1.15p 1.15p 0
07/02/2019 1.15p 1.15p 1.15p 1.15p 0
06/02/2019 1.15p 1.15p 1.15p 1.15p 0
05/02/2019 1.15p 1.15p 1.05p 1.15p 28830
04/02/2019 1.15p 1.15p 1.15p 1.15p 0
01/02/2019 1.15p 1.17p 1.15p 1.15p 84961
31/01/2019 1.15p 1.15p 1.03p 1.15p 29784
30/01/2019 1.15p 1.15p 1.15p 1.15p 0
29/01/2019 1.15p 1.15p 1.15p 1.15p 0
28/01/2019 1.20p 1.20p 1.10p 1.15p 30000

*Close Price adjusted for both dividends and splits