Marechale Capital (MAC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/09/2015 3.00p 3.00p 2.75p 2.75p 70351
17/09/2015 3.00p 3.00p 2.75p 3.00p 49136
16/09/2015 3.13p 3.13p 2.75p 3.00p 170194
15/09/2015 3.00p 3.24p 2.80p 3.13p 508222
14/09/2015 3.13p 3.20p 2.55p 3.00p 411897
11/09/2015 2.50p 3.20p 2.31p 3.13p 397348
10/09/2015 2.50p 2.50p 2.25p 2.50p 401400
09/09/2015 2.50p 2.50p 2.28p 2.50p 435364
08/09/2015 2.63p 2.75p 2.28p 2.50p 162868
07/09/2015 2.63p 2.63p 2.26p 2.63p 591115
04/09/2015 2.75p 2.85p 2.28p 2.63p 418265
03/09/2015 2.25p 2.75p 2.00p 2.75p 668422
02/09/2015 2.50p 2.92p 2.13p 2.25p 1419444
01/09/2015 2.75p 2.84p 2.10p 2.50p 1697476
28/08/2015 3.38p 3.55p 2.50p 2.75p 2373044
27/08/2015 3.75p 4.40p 3.31p 3.38p 4423301
26/08/2015 8.00p 10.00p 3.22p 3.75p 18081932
25/08/2015 9.88p 10.90p 7.53p 8.50p 7214161
24/08/2015 10.88p 12.42p 8.55p 9.88p 13346287
21/08/2015 1.93p 11.90p 1.93p 10.38p 56336468
20/08/2015 1.75p 2.00p 1.63p 1.93p 1110216
19/08/2015 1.53p 2.28p 1.53p 1.85p 4180680
18/08/2015 1.53p 1.53p 1.53p 1.53p 0
17/08/2015 1.60p 1.60p 1.53p 1.53p 63519
14/08/2015 1.60p 1.70p 1.50p 1.60p 7000
13/08/2015 1.60p 1.60p 1.50p 1.60p 200000
12/08/2015 1.60p 1.60p 1.60p 1.60p 0
11/08/2015 1.60p 1.60p 1.60p 1.60p 0
10/08/2015 1.60p 1.60p 1.60p 1.60p 23000
07/08/2015 1.60p 1.60p 1.60p 1.60p 0
06/08/2015 1.65p 1.65p 1.50p 1.60p 692788
05/08/2015 1.65p 1.65p 1.65p 1.65p 0
04/08/2015 1.65p 1.65p 1.65p 1.65p 0
03/08/2015 1.65p 1.65p 1.65p 1.65p 0
31/07/2015 1.65p 1.65p 1.65p 1.65p 0
30/07/2015 1.65p 1.65p 1.65p 1.65p 0
29/07/2015 1.83p 1.83p 1.60p 1.65p 214285
28/07/2015 1.60p 1.83p 1.51p 1.83p 400000
27/07/2015 1.60p 1.60p 1.60p 1.60p 0
24/07/2015 1.60p 1.70p 1.60p 1.60p 0
23/07/2015 1.60p 1.60p 1.60p 1.60p 0
22/07/2015 1.60p 1.60p 1.60p 1.60p 0
21/07/2015 1.68p 1.68p 1.51p 1.60p 123000
20/07/2015 1.80p 1.80p 1.60p 1.68p 58000
17/07/2015 2.15p 2.15p 1.60p 1.80p 1259397
16/07/2015 2.15p 2.15p 2.15p 2.15p 0
15/07/2015 2.35p 2.35p 2.15p 2.15p 17620
14/07/2015 2.35p 2.35p 2.35p 2.35p 0
13/07/2015 2.35p 2.41p 2.20p 2.35p 102280
10/07/2015 2.40p 2.40p 2.25p 2.35p 133334
09/07/2015 2.40p 2.40p 2.40p 2.40p 0
08/07/2015 2.40p 2.40p 2.40p 2.40p 0
07/07/2015 2.40p 2.40p 2.40p 2.40p 0
06/07/2015 2.40p 2.41p 2.24p 2.40p 17165
03/07/2015 2.50p 2.50p 2.50p 2.50p 0
02/07/2015 2.50p 2.58p 2.43p 2.50p 268000
01/07/2015 2.50p 2.58p 2.50p 2.50p 25000
30/06/2015 2.50p 2.57p 2.50p 2.50p 20000
29/06/2015 2.55p 2.57p 2.43p 2.50p 125760
26/06/2015 2.50p 2.77p 2.46p 2.55p 614518
25/06/2015 2.53p 2.57p 2.40p 2.50p 150750
24/06/2015 2.53p 2.53p 2.42p 2.53p 89514
23/06/2015 2.10p 2.65p 1.96p 2.53p 1496013
22/06/2015 2.10p 2.10p 2.10p 2.10p 0
19/06/2015 2.10p 2.10p 2.03p 2.10p 28897
18/06/2015 2.10p 2.28p 2.03p 2.10p 104965
17/06/2015 2.15p 2.28p 2.06p 2.10p 62637
16/06/2015 2.20p 2.28p 2.13p 2.15p 128795
15/06/2015 2.25p 2.40p 2.20p 2.20p 64000
12/06/2015 2.25p 2.25p 2.18p 2.25p 130990
11/06/2015 2.45p 2.60p 2.18p 2.25p 272624
10/06/2015 2.40p 2.98p 2.26p 2.45p 1285387
09/06/2015 2.00p 2.90p 1.92p 2.40p 1460095
08/06/2015 1.75p 2.20p 1.75p 2.00p 335983
05/06/2015 1.55p 1.90p 1.55p 1.75p 256695
04/06/2015 1.50p 1.70p 1.50p 1.55p 473680
03/06/2015 1.50p 1.50p 1.45p 1.50p 34926
02/06/2015 1.50p 1.60p 1.50p 1.50p 79373
01/06/2015 1.43p 1.50p 1.40p 1.50p 100000
29/05/2015 1.35p 1.49p 1.35p 1.43p 194978
28/05/2015 1.35p 1.47p 1.35p 1.35p 136054
27/05/2015 1.35p 1.35p 1.35p 1.35p 0
26/05/2015 1.35p 1.38p 1.25p 1.35p 148194
22/05/2015 1.35p 1.35p 1.35p 1.35p 0
21/05/2015 1.35p 1.35p 1.35p 1.35p 0
20/05/2015 1.40p 1.40p 1.28p 1.35p 423292
19/05/2015 1.40p 1.42p 1.28p 1.40p 587021
18/05/2015 1.30p 1.40p 1.30p 1.40p 236444
15/05/2015 1.20p 1.30p 1.20p 1.30p 240290
14/05/2015 1.25p 1.25p 1.10p 1.20p 206688
13/05/2015 1.38p 1.38p 1.10p 1.25p 203793
12/05/2015 1.40p 1.40p 1.25p 1.38p 380675
11/05/2015 1.40p 1.40p 1.25p 1.40p 473232
08/05/2015 1.20p 1.52p 1.17p 1.40p 2225799
07/05/2015 1.08p 1.20p 1.08p 1.20p 764922
06/05/2015 1.08p 1.08p 1.05p 1.08p 28290
05/05/2015 1.08p 1.08p 1.00p 1.08p 1487461
01/05/2015 1.08p 1.08p 1.08p 1.08p 0
30/04/2015 1.08p 1.08p 1.08p 1.08p 0
29/04/2015 1.08p 1.08p 1.07p 1.08p 64407
28/04/2015 1.08p 1.15p 1.08p 1.08p 0
27/04/2015 1.08p 1.08p 1.00p 1.08p 18657
24/04/2015 1.08p 1.08p 1.08p 1.08p 0
23/04/2015 1.08p 1.08p 1.07p 1.08p 46554
22/04/2015 1.08p 1.08p 1.08p 1.08p 0
21/04/2015 1.08p 1.08p 1.08p 1.08p 0
20/04/2015 1.08p 1.15p 1.07p 1.08p 7000
17/04/2015 1.08p 1.08p 1.08p 1.08p 0
16/04/2015 1.08p 1.08p 1.08p 1.08p 0
15/04/2015 1.08p 1.08p 1.08p 1.08p 0
14/04/2015 1.08p 1.08p 1.08p 1.08p 0
13/04/2015 1.08p 1.08p 1.08p 1.08p 0
10/04/2015 1.08p 1.08p 1.08p 1.08p 0
09/04/2015 1.08p 1.08p 1.00p 1.08p 89000
08/04/2015 1.08p 1.08p 1.08p 1.08p 0
07/04/2015 1.08p 1.08p 1.08p 1.08p 0
02/04/2015 1.08p 1.08p 1.08p 1.08p 0
01/04/2015 1.08p 1.08p 1.08p 1.08p 0
31/03/2015 1.08p 1.08p 1.08p 1.08p 0
30/03/2015 1.08p 1.08p 1.08p 1.08p 0
27/03/2015 1.08p 1.08p 1.08p 1.08p 0
26/03/2015 1.08p 1.08p 1.00p 1.08p 29851
25/03/2015 1.08p 1.15p 1.08p 1.08p 0
24/03/2015 1.08p 1.08p 1.08p 1.08p 0
23/03/2015 1.08p 1.08p 1.08p 1.08p 0
20/03/2015 1.08p 1.08p 1.08p 1.08p 0
19/03/2015 1.08p 1.08p 1.08p 1.08p 0
18/03/2015 1.08p 1.15p 1.08p 1.08p 0
17/03/2015 1.08p 1.08p 1.08p 1.08p 0
16/03/2015 1.08p 1.08p 1.08p 1.08p 0
13/03/2015 1.08p 1.08p 1.08p 1.08p 0
12/03/2015 1.08p 1.08p 1.08p 1.08p 0
11/03/2015 1.08p 1.08p 1.08p 1.08p 0
10/03/2015 1.08p 1.08p 1.08p 1.08p 0
09/03/2015 1.18p 1.18p 1.01p 1.08p 494936
06/03/2015 1.20p 1.20p 1.18p 1.18p 10000
05/03/2015 1.28p 1.28p 1.20p 1.20p 0
04/03/2015 1.28p 1.28p 1.28p 1.28p 0
03/03/2015 1.28p 1.28p 1.28p 1.28p 0
02/03/2015 1.28p 1.28p 1.28p 1.28p 0
27/02/2015 1.28p 1.28p 1.28p 1.28p 0
26/02/2015 1.28p 1.28p 1.28p 1.28p 0
25/02/2015 1.28p 1.28p 1.28p 1.28p 0
24/02/2015 1.28p 1.28p 1.20p 1.28p 4671
23/02/2015 1.28p 1.28p 1.05p 1.28p 212800
20/02/2015 1.28p 1.28p 1.28p 1.28p 0
19/02/2015 1.30p 1.30p 1.28p 1.28p 0
18/02/2015 1.30p 1.30p 1.30p 1.30p 0
17/02/2015 1.30p 1.30p 1.30p 1.30p 0
16/02/2015 1.30p 1.30p 1.30p 1.30p 0
13/02/2015 1.30p 1.30p 1.30p 1.30p 0
12/02/2015 1.30p 1.30p 1.30p 1.30p 0
11/02/2015 1.30p 1.30p 1.30p 1.30p 0
10/02/2015 1.30p 1.30p 1.15p 1.30p 17090
09/02/2015 1.38p 1.38p 1.10p 1.30p 166500
06/02/2015 1.38p 1.38p 1.38p 1.38p 0
05/02/2015 1.38p 1.38p 1.38p 1.38p 0
04/02/2015 1.40p 1.40p 1.25p 1.38p 80000
03/02/2015 1.35p 1.40p 1.35p 1.40p 0
02/02/2015 1.35p 1.35p 1.20p 1.35p 30000
30/01/2015 1.35p 1.35p 1.20p 1.35p 95000
29/01/2015 1.35p 1.35p 1.35p 1.35p 0
28/01/2015 1.35p 1.35p 1.35p 1.35p 0
27/01/2015 1.35p 1.35p 1.35p 1.35p 0
26/01/2015 1.35p 1.35p 1.35p 1.35p 0
23/01/2015 1.35p 1.35p 1.35p 1.35p 0
22/01/2015 1.35p 1.35p 1.35p 1.35p 0
21/01/2015 1.35p 1.35p 1.35p 1.35p 0
20/01/2015 1.35p 1.35p 1.35p 1.35p 0
19/01/2015 1.35p 1.35p 1.35p 1.35p 0
16/01/2015 1.35p 1.35p 1.35p 1.35p 0
15/01/2015 1.30p 1.35p 1.30p 1.35p 0
14/01/2015 1.30p 1.30p 1.30p 1.30p 0
13/01/2015 1.68p 1.68p 1.11p 1.30p 1125000
12/01/2015 1.53p 1.80p 1.40p 1.68p 1696119
09/01/2015 1.53p 1.53p 1.53p 1.53p 0
08/01/2015 1.53p 1.53p 1.53p 1.53p 0
07/01/2015 1.53p 1.53p 1.53p 1.53p 0
06/01/2015 1.53p 1.53p 1.53p 1.53p 0
05/01/2015 1.53p 1.53p 1.53p 1.53p 0
02/01/2015 1.53p 1.53p 1.53p 1.53p 0
31/12/2014 1.53p 1.53p 1.30p 1.53p 32960
30/12/2014 1.53p 1.53p 1.53p 1.53p 0
29/12/2014 1.53p 1.53p 1.53p 1.53p 0
24/12/2014 1.53p 1.53p 1.30p 1.53p 5000
23/12/2014 1.53p 1.55p 1.53p 1.53p 0
22/12/2014 1.55p 1.55p 1.30p 1.53p 22196
19/12/2014 1.55p 1.55p 1.55p 1.55p 0
18/12/2014 1.55p 1.55p 1.55p 1.55p 0
17/12/2014 1.60p 1.60p 1.20p 1.55p 151500
16/12/2014 1.60p 1.60p 1.60p 1.60p 0
15/12/2014 1.60p 1.60p 1.60p 1.60p 0
12/12/2014 1.60p 1.60p 1.55p 1.60p 0
11/12/2014 1.68p 1.68p 1.45p 1.60p 41237
10/12/2014 1.68p 1.68p 1.68p 1.68p 0
09/12/2014 1.68p 1.68p 1.68p 1.68p 0
08/12/2014 1.68p 1.70p 1.68p 1.68p 0
05/12/2014 1.68p 1.68p 1.68p 1.68p 0
04/12/2014 1.68p 1.68p 1.68p 1.68p 0
03/12/2014 1.68p 1.68p 1.68p 1.68p 0

*Close Price adjusted for both dividends and splits