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:
- Buy Renew Holdings (RNWH) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Marston's (MARS) by Shore Capital
- Buy Renew Holdings (RNWH) by Shore Capital
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Buy On The Beach Group (OTB) by Shore Capital
- Buy Aptitude Software Group (APTD) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Avoid Jaywing (JWNG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Overweight BP (BP.) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Overweight Severn Trent (SVT) by Morgan Stanley
- Neutral Babcock International Group (BAB) by Citi
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Midwich Group (MIDW) by Berenberg
- Buy Prudential (PRU) by Deutsche Bank
Marechale Capital (MAC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2016 | 1.50p | 1.50p | 1.28p | 1.50p | 2000 |
| 04/07/2016 | 1.38p | 1.67p | 1.36p | 1.50p | 92082 |
| 01/07/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 30/06/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 29/06/2016 | 1.25p | 1.47p | 1.25p | 1.38p | 100000 |
| 28/06/2016 | 1.25p | 1.44p | 1.25p | 1.25p | 30000 |
| 27/06/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/06/2016 | 1.38p | 1.38p | 1.25p | 1.25p | 137600 |
| 23/06/2016 | 1.38p | 1.50p | 1.38p | 1.50p | 185408 |
| 22/06/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 21/06/2016 | 1.38p | 1.50p | 1.38p | 1.38p | 30000 |
| 20/06/2016 | 1.38p | 1.38p | 1.35p | 1.38p | 35000 |
| 17/06/2016 | 1.38p | 1.50p | 1.35p | 1.38p | 53940 |
| 16/06/2016 | 1.75p | 1.75p | 1.33p | 1.38p | 204979 |
| 15/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/06/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 33000 |
| 13/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/06/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 55000 |
| 09/06/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 30000 |
| 08/06/2016 | 1.75p | 1.75p | 1.65p | 1.75p | 4233 |
| 07/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 02/06/2016 | 1.75p | 1.84p | 1.65p | 1.75p | 56086 |
| 01/06/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 31/05/2016 | 1.75p | 1.79p | 1.55p | 1.75p | 311397 |
| 27/05/2016 | 1.75p | 1.75p | 1.51p | 1.75p | 34487 |
| 26/05/2016 | 1.75p | 1.75p | 1.53p | 1.75p | 185768 |
| 25/05/2016 | 1.75p | 1.75p | 1.64p | 1.75p | 1897 |
| 24/05/2016 | 1.50p | 1.87p | 1.50p | 1.75p | 864383 |
| 23/05/2016 | 1.50p | 1.74p | 1.28p | 1.50p | 306042 |
| 20/05/2016 | 1.50p | 1.50p | 1.28p | 1.50p | 5939 |
| 19/05/2016 | 1.50p | 1.75p | 1.50p | 1.50p | 90294 |
| 18/05/2016 | 1.50p | 1.50p | 1.29p | 1.50p | 258942 |
| 17/05/2016 | 1.50p | 1.75p | 1.39p | 1.50p | 183764 |
| 16/05/2016 | 1.50p | 1.58p | 1.50p | 1.50p | 50290 |
| 13/05/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/05/2016 | 1.50p | 1.50p | 1.38p | 1.50p | 21257 |
| 11/05/2016 | 1.38p | 1.50p | 1.38p | 1.50p | 310000 |
| 10/05/2016 | 1.38p | 1.46p | 1.38p | 1.38p | 80000 |
| 09/05/2016 | 1.50p | 1.50p | 1.34p | 1.38p | 136945 |
| 06/05/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 19965 |
| 05/05/2016 | 1.38p | 1.54p | 1.26p | 1.50p | 1329517 |
| 04/05/2016 | 1.50p | 2.38p | 1.19p | 1.38p | 5428486 |
| 03/05/2016 | 1.38p | 1.67p | 1.30p | 1.50p | 1161636 |
| 29/04/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 28/04/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 27/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 93266 |
| 26/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 64827 |
| 25/04/2016 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 22/04/2016 | 1.38p | 1.38p | 1.37p | 1.38p | 90146 |
| 21/04/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 20/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 40000 |
| 19/04/2016 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 18/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 0 |
| 15/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 502032 |
| 14/04/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 13/04/2016 | 1.38p | 1.38p | 1.08p | 1.38p | 828555 |
| 12/04/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 46644 |
| 11/04/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 113000 |
| 08/04/2016 | 1.38p | 1.38p | 1.33p | 1.38p | 132800 |
| 07/04/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 281292 |
| 06/04/2016 | 1.38p | 1.75p | 1.27p | 1.38p | 20000 |
| 05/04/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 47659 |
| 04/04/2016 | 1.38p | 1.75p | 1.31p | 1.38p | 41404 |
| 01/04/2016 | 1.38p | 1.75p | 1.38p | 1.38p | 14827 |
| 31/03/2016 | 1.38p | 1.43p | 1.38p | 1.38p | 82750 |
| 30/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 29/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 24/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 23/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 22/03/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 32220 |
| 21/03/2016 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 18/03/2016 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 17/03/2016 | 1.38p | 1.38p | 1.27p | 1.38p | 56516 |
| 16/03/2016 | 1.38p | 1.45p | 1.38p | 1.38p | 100000 |
| 15/03/2016 | 1.38p | 1.45p | 1.27p | 1.38p | 30584 |
| 14/03/2016 | 1.38p | 1.45p | 1.27p | 1.38p | 22493 |
| 11/03/2016 | 1.50p | 1.50p | 1.27p | 1.38p | 197453 |
| 10/03/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 30000 |
| 09/03/2016 | 1.50p | 1.68p | 1.25p | 1.63p | 364450 |
| 08/03/2016 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
| 07/03/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 88508 |
| 04/03/2016 | 1.50p | 1.69p | 1.50p | 1.50p | 25683 |
| 03/03/2016 | 1.50p | 1.75p | 1.33p | 1.50p | 12562 |
| 02/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/03/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/02/2016 | 1.50p | 1.50p | 1.33p | 1.50p | 24634 |
| 26/02/2016 | 1.50p | 1.70p | 1.50p | 1.50p | 53888 |
| 25/02/2016 | 1.50p | 1.68p | 1.50p | 1.50p | 29229 |
| 24/02/2016 | 1.75p | 1.75p | 1.27p | 1.50p | 162186 |
| 23/02/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 201864 |
| 22/02/2016 | 1.75p | 1.75p | 1.51p | 1.75p | 6850 |
| 19/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/02/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 20000 |
| 17/02/2016 | 1.75p | 1.75p | 1.63p | 1.75p | 0 |
| 16/02/2016 | 1.63p | 1.75p | 1.50p | 1.75p | 77500 |
| 15/02/2016 | 1.38p | 1.63p | 1.25p | 1.63p | 341393 |
| 12/02/2016 | 1.50p | 1.50p | 1.27p | 1.38p | 103372 |
| 11/02/2016 | 1.50p | 1.50p | 1.30p | 1.50p | 61175 |
| 10/02/2016 | 1.75p | 1.75p | 1.35p | 1.50p | 354134 |
| 09/02/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 136101 |
| 08/02/2016 | 1.75p | 1.75p | 1.65p | 1.75p | 53508 |
| 05/02/2016 | 1.75p | 1.95p | 1.50p | 1.75p | 569679 |
| 04/02/2016 | 1.50p | 2.33p | 1.30p | 1.75p | 1740078 |
| 03/02/2016 | 1.75p | 1.75p | 1.50p | 1.50p | 150000 |
| 02/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/01/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/01/2016 | 1.75p | 1.75p | 1.50p | 1.75p | 32747 |
| 27/01/2016 | 1.75p | 1.75p | 1.53p | 1.75p | 15000 |
| 26/01/2016 | 1.75p | 2.00p | 1.75p | 1.75p | 0 |
| 25/01/2016 | 1.75p | 2.00p | 1.75p | 1.75p | 0 |
| 22/01/2016 | 1.75p | 1.75p | 1.43p | 1.75p | 630609 |
| 21/01/2016 | 1.75p | 1.77p | 1.50p | 1.75p | 233875 |
| 20/01/2016 | 1.88p | 2.15p | 1.41p | 1.75p | 1120246 |
| 19/01/2016 | 1.75p | 4.12p | 1.75p | 1.88p | 8189327 |
| 18/01/2016 | 1.88p | 2.25p | 1.75p | 1.75p | 725878 |
| 15/01/2016 | 1.50p | 2.00p | 1.40p | 1.88p | 525000 |
| 14/01/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/01/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/01/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/01/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/01/2016 | 1.50p | 1.50p | 1.38p | 1.50p | 0 |
| 07/01/2016 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/01/2016 | 1.50p | 1.50p | 1.30p | 1.50p | 5000 |
| 05/01/2016 | 1.50p | 1.50p | 1.25p | 1.50p | 20000 |
| 04/01/2016 | 1.50p | 1.59p | 1.10p | 1.50p | 215000 |
| 31/12/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/12/2015 | 1.50p | 1.50p | 1.26p | 1.50p | 7079 |
| 29/12/2015 | 1.50p | 1.50p | 1.28p | 1.50p | 17408 |
| 24/12/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/12/2015 | 1.50p | 1.59p | 1.28p | 1.50p | 91842 |
| 22/12/2015 | 1.50p | 1.50p | 1.28p | 1.50p | 9276 |
| 21/12/2015 | 1.50p | 1.50p | 1.28p | 1.50p | 93750 |
| 18/12/2015 | 1.50p | 1.50p | 1.25p | 1.50p | 44699 |
| 17/12/2015 | 1.50p | 1.50p | 1.25p | 1.50p | 22626 |
| 16/12/2015 | 1.50p | 1.55p | 1.25p | 1.50p | 56184 |
| 15/12/2015 | 1.50p | 1.50p | 1.45p | 1.50p | 44699 |
| 14/12/2015 | 1.50p | 1.50p | 1.25p | 1.50p | 15000 |
| 11/12/2015 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/12/2015 | 1.25p | 1.50p | 1.25p | 1.50p | 60575 |
| 09/12/2015 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/12/2015 | 1.38p | 1.50p | 1.25p | 1.25p | 14040 |
| 07/12/2015 | 1.38p | 1.75p | 1.25p | 1.38p | 3938 |
| 04/12/2015 | 1.38p | 1.75p | 1.38p | 1.38p | 0 |
| 03/12/2015 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 02/12/2015 | 1.63p | 1.63p | 1.25p | 1.38p | 247575 |
| 01/12/2015 | 1.63p | 1.70p | 1.50p | 1.63p | 29191 |
| 30/11/2015 | 1.75p | 1.85p | 1.50p | 1.63p | 172932 |
| 27/11/2015 | 1.75p | 1.75p | 1.70p | 1.75p | 7000 |
| 26/11/2015 | 1.75p | 1.75p | 1.70p | 1.75p | 30000 |
| 25/11/2015 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/11/2015 | 1.50p | 1.75p | 1.50p | 1.75p | 115294 |
| 23/11/2015 | 2.00p | 2.00p | 1.50p | 1.50p | 91411 |
| 20/11/2015 | 2.13p | 2.20p | 1.65p | 2.00p | 545867 |
| 19/11/2015 | 2.13p | 2.24p | 2.08p | 2.13p | 35000 |
| 18/11/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 39794 |
| 17/11/2015 | 2.13p | 2.25p | 2.05p | 2.13p | 160286 |
| 16/11/2015 | 1.88p | 2.25p | 1.88p | 2.13p | 255645 |
| 13/11/2015 | 1.88p | 2.00p | 1.75p | 1.88p | 901053 |
| 12/11/2015 | 1.88p | 2.00p | 1.77p | 1.88p | 200000 |
| 11/11/2015 | 1.88p | 2.00p | 1.75p | 1.88p | 329820 |
| 10/11/2015 | 1.88p | 2.00p | 1.75p | 1.88p | 35377 |
| 09/11/2015 | 1.88p | 2.00p | 1.75p | 1.88p | 144422 |
| 06/11/2015 | 2.00p | 2.00p | 1.30p | 1.88p | 1093672 |
| 05/11/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/11/2015 | 2.00p | 2.00p | 1.75p | 2.00p | 107797 |
| 03/11/2015 | 2.00p | 2.10p | 1.75p | 2.00p | 436973 |
| 02/11/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 49375 |
| 30/10/2015 | 2.13p | 2.13p | 1.81p | 2.00p | 234741 |
| 29/10/2015 | 2.13p | 2.25p | 2.00p | 2.13p | 0 |
| 28/10/2015 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 27/10/2015 | 2.13p | 2.13p | 2.00p | 2.13p | 54663 |
| 26/10/2015 | 2.13p | 2.13p | 1.80p | 2.13p | 96410 |
| 23/10/2015 | 2.13p | 2.25p | 2.00p | 2.13p | 390509 |
| 22/10/2015 | 2.13p | 2.15p | 2.13p | 2.13p | 100000 |
| 21/10/2015 | 1.88p | 2.13p | 1.85p | 2.13p | 63296 |
| 20/10/2015 | 2.25p | 2.25p | 1.75p | 1.88p | 275002 |
| 19/10/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 315520 |
| 16/10/2015 | 2.25p | 2.30p | 2.00p | 2.25p | 450000 |
| 15/10/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 29000 |
| 14/10/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 116093 |
| 13/10/2015 | 2.25p | 2.25p | 2.00p | 2.25p | 82465 |
| 12/10/2015 | 2.25p | 2.33p | 2.11p | 2.25p | 135000 |
| 09/10/2015 | 2.30p | 2.30p | 2.00p | 2.25p | 718423 |
| 08/10/2015 | 2.50p | 2.50p | 2.10p | 2.30p | 846536 |
| 07/10/2015 | 2.50p | 2.59p | 2.28p | 2.50p | 143822 |
| 06/10/2015 | 2.75p | 2.80p | 2.38p | 2.50p | 188610 |
| 05/10/2015 | 2.75p | 2.80p | 2.50p | 2.75p | 27572 |
| 02/10/2015 | 2.75p | 2.82p | 2.50p | 2.75p | 93205 |
| 01/10/2015 | 2.75p | 2.87p | 2.50p | 2.75p | 119615 |
| 30/09/2015 | 2.88p | 2.88p | 2.50p | 2.75p | 164290 |
| 29/09/2015 | 2.25p | 3.10p | 2.25p | 2.88p | 1128768 |
| 28/09/2015 | 2.50p | 2.50p | 2.25p | 2.25p | 97914 |
| 25/09/2015 | 2.50p | 2.63p | 2.25p | 2.50p | 363587 |
| 24/09/2015 | 2.50p | 2.50p | 2.30p | 2.50p | 400536 |
| 23/09/2015 | 2.50p | 2.50p | 2.25p | 2.50p | 141355 |
| 22/09/2015 | 2.50p | 2.50p | 2.11p | 2.50p | 451965 |
| 21/09/2015 | 2.75p | 2.75p | 2.25p | 2.50p | 414048 |
*Close Price adjusted for both dividends and splits