Marechale Capital (MAC) Share Price

Financial Services Sector


Date Open High Low Close* Volume
28/03/2024 1.40p 1.40p 1.21p 1.25p 1242727
27/03/2024 1.40p 1.45p 1.40p 1.40p 0
26/03/2024 1.35p 1.40p 1.35p 1.40p 110000
25/03/2024 1.40p 1.40p 1.30p 1.35p 78057
22/03/2024 1.40p 1.45p 1.40p 1.40p 0
21/03/2024 1.40p 1.45p 1.40p 1.40p 0
20/03/2024 1.40p 1.40p 1.40p 1.40p 0
19/03/2024 1.40p 1.45p 1.40p 1.40p 0
18/03/2024 1.40p 1.45p 1.40p 1.40p 0
15/03/2024 1.40p 1.45p 1.40p 1.40p 0
14/03/2024 1.40p 1.40p 1.31p 1.40p 31223
13/03/2024 1.40p 1.43p 1.40p 1.40p 0
12/03/2024 1.40p 1.43p 1.40p 1.40p 0
11/03/2024 1.40p 1.43p 1.40p 1.40p 0
08/03/2024 1.40p 1.50p 1.40p 1.40p 88
07/03/2024 1.40p 1.43p 1.40p 1.40p 0
06/03/2024 1.40p 1.43p 1.33p 1.40p 1270
05/03/2024 1.40p 1.43p 1.40p 1.40p 0
04/03/2024 1.35p 1.40p 1.35p 1.40p 35971
01/03/2024 1.35p 1.38p 1.31p 1.35p 144238
29/02/2024 1.40p 1.40p 1.30p 1.35p 170294
28/02/2024 1.55p 1.55p 1.40p 1.40p 39782
27/02/2024 1.55p 1.60p 1.55p 1.55p 0
26/02/2024 1.55p 1.55p 1.42p 1.55p 41994
23/02/2024 1.55p 1.55p 1.40p 1.55p 2867
22/02/2024 1.55p 1.55p 1.50p 1.50p 0
21/02/2024 1.50p 1.50p 1.40p 1.50p 1631
20/02/2024 1.50p 1.50p 1.50p 1.50p 0
19/02/2024 1.55p 1.55p 1.40p 1.50p 2303
16/02/2024 1.55p 1.55p 1.41p 1.50p 120000
15/02/2024 1.50p 1.50p 1.41p 1.50p 485236
14/02/2024 1.55p 1.55p 1.50p 1.50p 0
13/02/2024 1.55p 1.55p 1.50p 1.50p 0
12/02/2024 1.50p 1.50p 1.50p 1.50p 0
09/02/2024 1.55p 1.55p 1.50p 1.50p 0
08/02/2024 1.50p 1.50p 1.43p 1.50p 170766
07/02/2024 1.50p 1.50p 1.43p 1.50p 261076
06/02/2024 1.40p 1.58p 1.40p 1.50p 291330
05/02/2024 1.40p 1.40p 1.32p 1.40p 33557
02/02/2024 1.65p 1.79p 1.33p 1.40p 1113902
01/02/2024 1.65p 1.68p 1.65p 1.65p 0
31/01/2024 1.35p 1.69p 1.35p 1.65p 1035286
30/01/2024 1.35p 1.39p 1.32p 1.35p 111312
29/01/2024 1.35p 1.40p 1.31p 1.35p 218644
26/01/2024 1.50p 1.50p 1.31p 1.35p 245408
25/01/2024 1.50p 1.50p 1.40p 1.50p 61317
24/01/2024 1.50p 1.50p 1.50p 1.50p 0
23/01/2024 1.50p 1.50p 1.50p 1.50p 0
22/01/2024 1.50p 1.50p 1.50p 1.50p 0
19/01/2024 1.45p 1.50p 1.44p 1.50p 680000
18/01/2024 1.45p 1.45p 1.45p 1.45p 0
17/01/2024 1.45p 1.45p 1.45p 1.45p 0
16/01/2024 1.45p 1.45p 1.45p 1.45p 0
15/01/2024 1.40p 1.45p 1.40p 1.45p 0
12/01/2024 1.45p 1.45p 1.40p 1.45p 7220
11/01/2024 1.45p 1.45p 1.45p 1.45p 0
10/01/2024 1.45p 1.45p 1.40p 1.45p 126092
09/01/2024 1.45p 1.45p 1.45p 1.45p 103103
08/01/2024 1.45p 1.45p 1.40p 1.45p 123238
05/01/2024 1.45p 1.45p 1.45p 1.45p 0
04/01/2024 1.55p 1.63p 1.45p 1.45p 0
03/01/2024 1.55p 1.55p 1.42p 1.55p 10000
02/01/2024 1.55p 1.55p 1.51p 1.55p 45000
29/12/2023 1.55p 1.55p 1.42p 1.55p 70842
28/12/2023 1.50p 1.55p 1.50p 1.55p 70000
27/12/2023 1.50p 1.50p 1.47p 1.50p 0
22/12/2023 1.50p 1.50p 1.47p 1.50p 0
21/12/2023 1.50p 1.50p 1.47p 1.50p 0
20/12/2023 1.50p 1.52p 1.50p 1.50p 197299
19/12/2023 1.50p 1.50p 1.47p 1.50p 0
18/12/2023 1.50p 1.50p 1.42p 1.50p 86512
15/12/2023 1.50p 1.50p 1.43p 1.50p 306879
14/12/2023 1.50p 1.53p 1.50p 1.50p 19672
13/12/2023 1.50p 1.59p 1.50p 1.50p 627
12/12/2023 1.50p 1.59p 1.42p 1.50p 142206
11/12/2023 1.50p 1.54p 1.40p 1.50p 2230
08/12/2023 1.55p 1.55p 1.50p 1.55p 150000
07/12/2023 1.55p 1.55p 1.54p 1.55p 14620
06/12/2023 1.55p 1.55p 1.50p 1.55p 31498
05/12/2023 1.55p 1.58p 1.50p 1.55p 71349
04/12/2023 1.60p 1.64p 1.52p 1.60p 86480
01/12/2023 1.60p 1.60p 1.53p 1.60p 100000
30/11/2023 1.60p 1.60p 1.53p 1.60p 343
29/11/2023 1.70p 1.70p 1.53p 1.60p 364495
28/11/2023 1.80p 1.80p 1.50p 1.70p 877392
27/11/2023 1.80p 1.80p 1.70p 1.80p 11796
24/11/2023 1.80p 1.80p 1.70p 1.80p 212387
23/11/2023 1.80p 1.80p 1.77p 1.80p 0
22/11/2023 1.80p 1.80p 1.77p 1.80p 0
21/11/2023 1.80p 1.90p 1.70p 1.80p 1585
20/11/2023 1.80p 1.90p 1.73p 1.80p 59129
17/11/2023 1.80p 1.80p 1.73p 1.80p 140000
16/11/2023 1.80p 1.80p 1.73p 1.80p 47057
15/11/2023 1.75p 1.80p 1.75p 1.80p 500000
14/11/2023 1.75p 1.75p 1.70p 1.75p 52660
13/11/2023 1.80p 1.80p 1.71p 1.75p 150000
10/11/2023 1.80p 1.80p 1.77p 1.80p 0
09/11/2023 1.85p 1.85p 1.70p 1.80p 494527
08/11/2023 1.85p 1.94p 1.83p 1.85p 15051
07/11/2023 1.85p 1.85p 1.73p 1.85p 23478
06/11/2023 1.90p 1.90p 1.80p 1.85p 57826
03/11/2023 1.90p 1.90p 1.81p 1.90p 37000
02/11/2023 1.90p 1.93p 1.90p 1.90p 0
01/11/2023 1.90p 1.93p 1.90p 1.90p 0
31/10/2023 1.90p 1.93p 1.90p 1.90p 0
30/10/2023 1.90p 1.93p 1.90p 1.90p 0
27/10/2023 1.90p 1.90p 1.81p 1.90p 1325
26/10/2023 1.85p 1.90p 1.85p 1.90p 250000
25/10/2023 1.85p 1.85p 1.71p 1.85p 750
24/10/2023 1.85p 1.90p 1.85p 1.85p 250000
23/10/2023 1.85p 1.85p 1.82p 1.85p 0
20/10/2023 1.85p 1.85p 1.82p 1.85p 0
19/10/2023 1.85p 1.85p 1.71p 1.85p 122585
18/10/2023 1.85p 1.85p 1.82p 1.85p 0
17/10/2023 1.85p 1.85p 1.82p 1.85p 0
16/10/2023 1.85p 1.85p 1.82p 1.85p 0
13/10/2023 1.85p 1.85p 1.82p 1.85p 0
12/10/2023 1.85p 1.85p 1.74p 1.85p 1196
11/10/2023 1.85p 1.85p 1.74p 1.85p 4680
10/10/2023 1.85p 1.85p 1.82p 1.85p 0
09/10/2023 1.85p 1.85p 1.75p 1.85p 122750
06/10/2023 2.00p 2.00p 1.73p 1.85p 963847
05/10/2023 2.15p 2.15p 2.00p 2.00p 81057
04/10/2023 2.15p 2.15p 2.00p 2.15p 332130
03/10/2023 2.15p 2.15p 2.12p 2.15p 0
02/10/2023 2.15p 2.15p 2.05p 2.15p 123000
29/09/2023 1.80p 2.18p 1.80p 2.15p 647889
28/09/2023 1.80p 1.83p 1.80p 1.80p 0
27/09/2023 1.80p 1.83p 1.80p 1.80p 0
26/09/2023 1.80p 1.83p 1.80p 1.80p 0
25/09/2023 1.80p 1.83p 1.80p 1.80p 0
22/09/2023 1.80p 1.87p 1.72p 1.80p 79139
21/09/2023 1.80p 1.83p 1.80p 1.80p 0
20/09/2023 1.80p 1.83p 1.80p 1.80p 0
19/09/2023 1.80p 1.83p 1.80p 1.80p 0
18/09/2023 1.80p 1.80p 1.72p 1.80p 12000
15/09/2023 1.75p 1.80p 1.75p 1.80p 15000
14/09/2023 1.60p 1.75p 1.60p 1.75p 424831
13/09/2023 1.60p 1.60p 1.55p 1.60p 0
12/09/2023 1.70p 1.70p 1.60p 1.60p 22975
11/09/2023 1.70p 1.70p 1.70p 1.70p 10000
08/09/2023 1.70p 1.71p 1.66p 1.70p 121682
07/09/2023 1.80p 1.94p 1.65p 1.70p 201998
06/09/2023 1.80p 1.87p 1.80p 1.80p 0
05/09/2023 1.80p 1.80p 1.71p 1.80p 10450
04/09/2023 1.80p 1.80p 1.62p 1.80p 353317
01/09/2023 1.80p 1.98p 1.71p 1.80p 20450
31/08/2023 1.80p 1.87p 1.80p 1.80p 0
30/08/2023 1.80p 1.87p 1.80p 1.80p 0
29/08/2023 1.70p 1.80p 1.70p 1.80p 300000
25/08/2023 1.65p 1.80p 1.65p 1.70p 278
24/08/2023 1.70p 1.70p 1.70p 1.70p 0
23/08/2023 1.80p 1.80p 1.64p 1.70p 362324
22/08/2023 1.80p 1.86p 1.69p 1.80p 46420
21/08/2023 1.90p 2.09p 1.86p 1.95p 20696
18/08/2023 1.90p 1.90p 1.81p 1.90p 0
17/08/2023 1.85p 2.09p 1.85p 1.90p 401376
16/08/2023 1.85p 1.85p 1.76p 1.85p 0
15/08/2023 1.85p 1.85p 1.74p 1.85p 40882
14/08/2023 1.95p 1.95p 1.83p 1.85p 157085
11/08/2023 1.80p 1.95p 1.80p 1.95p 200000
10/08/2023 1.80p 1.89p 1.72p 1.80p 518499
09/08/2023 1.85p 1.85p 1.65p 1.80p 719109
08/08/2023 2.05p 2.05p 1.72p 1.85p 350918
07/08/2023 2.05p 2.19p 1.91p 2.05p 5841
04/08/2023 2.05p 2.05p 1.93p 2.05p 28887
03/08/2023 2.10p 2.10p 1.93p 2.05p 21244
02/08/2023 1.90p 2.20p 1.82p 2.10p 1859387
01/08/2023 1.90p 1.97p 1.80p 1.90p 359360
31/07/2023 1.90p 1.90p 1.80p 1.90p 22619
28/07/2023 1.90p 1.90p 1.80p 1.90p 11341
27/07/2023 1.90p 1.90p 1.80p 1.90p 37884
26/07/2023 1.90p 1.96p 1.80p 1.90p 23446
25/07/2023 2.05p 2.05p 1.80p 1.90p 354968
24/07/2023 2.05p 2.20p 1.90p 2.05p 221506
21/07/2023 2.05p 2.19p 1.93p 2.05p 27283
20/07/2023 2.20p 2.20p 1.95p 2.05p 463287
19/07/2023 2.00p 2.30p 2.00p 2.20p 1337107
18/07/2023 2.10p 2.10p 1.91p 2.00p 1391424
17/07/2023 1.95p 2.14p 1.92p 2.10p 812956
14/07/2023 1.75p 2.00p 1.73p 1.95p 1977354
13/07/2023 1.65p 1.88p 1.65p 1.75p 872032
12/07/2023 1.70p 1.70p 1.52p 1.65p 955421
11/07/2023 1.70p 1.90p 1.64p 1.70p 25421
10/07/2023 1.60p 1.90p 1.52p 1.70p 549788
07/07/2023 1.60p 1.68p 1.60p 1.60p 368810
06/07/2023 1.60p 1.60p 1.51p 1.60p 23300
05/07/2023 1.60p 1.60p 1.60p 1.60p 0
04/07/2023 1.60p 1.60p 1.50p 1.60p 11428
03/07/2023 1.70p 1.70p 1.50p 1.60p 611658
30/06/2023 1.75p 1.75p 1.44p 1.60p 155764
29/06/2023 1.85p 1.85p 1.63p 1.75p 1039689
28/06/2023 1.70p 1.95p 1.60p 1.85p 2984296
27/06/2023 1.50p 1.50p 1.50p 1.50p 0
26/06/2023 1.50p 1.50p 1.50p 1.50p 0
23/06/2023 1.50p 1.50p 1.50p 1.50p 0
22/06/2023 1.50p 1.50p 1.50p 1.50p 0
21/06/2023 1.50p 1.50p 1.40p 1.50p 1582
20/06/2023 1.50p 1.50p 1.42p 1.50p 75000
19/06/2023 1.50p 1.52p 1.45p 1.50p 186700

*Close Price adjusted for both dividends and splits