Marechale Capital (MAC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/02/2014 2.15p 2.15p 2.14p 2.15p 52000
17/02/2014 2.13p 2.15p 2.13p 2.15p 97520
14/02/2014 2.13p 2.13p 2.00p 2.13p 50000
13/02/2014 2.15p 2.15p 2.00p 2.13p 53161
12/02/2014 2.15p 2.15p 2.00p 2.15p 0
11/02/2014 2.15p 2.15p 2.00p 2.15p 0
10/02/2014 2.15p 2.15p 2.00p 2.15p 45600
07/02/2014 2.15p 2.20p 2.15p 2.15p 10000
06/02/2014 2.25p 2.25p 2.00p 2.15p 58000
05/02/2014 2.40p 2.40p 2.05p 2.25p 118320
04/02/2014 2.45p 2.45p 2.30p 2.40p 125746
03/02/2014 2.45p 2.45p 2.40p 2.45p 94289
31/01/2014 2.58p 2.58p 2.30p 2.45p 69103
30/01/2014 2.58p 2.58p 2.40p 2.58p 28301
29/01/2014 2.75p 2.75p 2.40p 2.58p 129363
28/01/2014 2.75p 2.75p 2.50p 2.75p 44461
27/01/2014 2.75p 2.75p 2.25p 2.75p 0
24/01/2014 2.75p 2.75p 2.25p 2.75p 0
23/01/2014 2.75p 2.75p 2.25p 2.75p 0
22/01/2014 2.75p 2.75p 2.25p 2.75p 0
21/01/2014 2.75p 2.75p 2.25p 2.75p 0
20/01/2014 2.75p 2.75p 2.25p 2.75p 0
17/01/2014 2.75p 2.75p 2.25p 2.75p 230677
16/01/2014 2.63p 2.75p 2.50p 2.63p 0
15/01/2014 2.75p 2.75p 2.50p 2.63p 29998
14/01/2014 2.75p 2.75p 2.65p 2.75p 0
13/01/2014 2.75p 2.75p 2.65p 2.75p 0
10/01/2014 2.75p 2.75p 2.65p 2.75p 20000
09/01/2014 2.75p 2.75p 2.34p 2.75p 0
08/01/2014 2.75p 2.75p 2.34p 2.75p 178909
07/01/2014 2.75p 2.75p 2.35p 2.75p 303756
06/01/2014 2.75p 2.95p 2.55p 2.75p 94697
03/01/2014 2.63p 2.95p 2.25p 2.75p 430591
02/01/2014 2.63p 2.63p 2.58p 2.63p 76634
31/12/2013 2.63p 2.63p 2.25p 2.63p 0
30/12/2013 2.63p 2.63p 2.25p 2.63p 101708
27/12/2013 2.63p 2.63p 2.59p 2.63p 77611
24/12/2013 2.63p 2.63p 2.25p 2.63p 82209
23/12/2013 2.75p 2.75p 2.50p 2.63p 134502
20/12/2013 2.75p 2.75p 2.70p 2.75p 5000
19/12/2013 2.75p 2.80p 2.52p 2.75p 106818
18/12/2013 2.63p 2.75p 2.40p 2.75p 266226
17/12/2013 2.63p 3.00p 2.13p 2.63p 3429575
16/12/2013 2.13p 2.13p 2.00p 2.13p 18149
13/12/2013 2.13p 2.13p 2.00p 2.13p 0
12/12/2013 2.13p 2.13p 2.00p 2.13p 84809
11/12/2013 2.13p 2.38p 2.00p 2.38p 10000
10/12/2013 2.13p 2.13p 2.00p 2.13p 69678
09/12/2013 2.13p 2.13p 2.06p 2.13p 12000
06/12/2013 2.13p 2.38p 2.02p 2.38p 0
05/12/2013 2.13p 2.13p 2.02p 2.13p 326220
04/12/2013 4.25p 4.25p 2.08p 2.13p 6053675
03/12/2013 4.25p 4.27p 4.03p 4.25p 40124
02/12/2013 4.25p 4.25p 4.03p 4.25p 0
29/11/2013 4.25p 4.25p 4.03p 4.25p 0
28/11/2013 4.25p 4.25p 4.03p 4.25p 10000
27/11/2013 4.63p 4.66p 4.00p 4.25p 206928
26/11/2013 4.63p 4.70p 4.63p 4.63p 13678
25/11/2013 4.63p 4.63p 4.10p 4.63p 196065
22/11/2013 3.88p 4.84p 3.88p 4.63p 251643
21/11/2013 3.88p 3.98p 3.88p 3.88p 15000
20/11/2013 4.13p 4.13p 3.81p 3.88p 235333
19/11/2013 4.13p 4.17p 4.02p 4.13p 77857
18/11/2013 5.00p 5.00p 3.96p 4.13p 427292
15/11/2013 5.13p 5.13p 4.75p 5.00p 61764
14/11/2013 5.13p 5.18p 5.13p 5.13p 4577
13/11/2013 5.25p 5.25p 4.75p 5.13p 187934
12/11/2013 5.88p 6.25p 4.97p 5.25p 1032279
11/11/2013 5.88p 7.02p 5.50p 5.88p 2061273
08/11/2013 4.50p 6.50p 4.50p 5.88p 1321247
07/11/2013 4.50p 4.75p 4.48p 4.50p 158793
06/11/2013 4.50p 4.50p 4.48p 4.50p 0
05/11/2013 4.50p 4.50p 4.48p 4.50p 91428
04/11/2013 4.50p 4.50p 4.48p 4.50p 85520
01/11/2013 4.50p 4.75p 4.48p 4.50p 38940
31/10/2013 4.63p 4.75p 4.45p 4.50p 102786
30/10/2013 4.75p 4.75p 4.35p 4.63p 103143
29/10/2013 3.88p 5.74p 3.50p 4.75p 1667904
28/10/2013 4.00p 4.00p 3.63p 3.88p 165000
25/10/2013 4.00p 4.13p 3.75p 4.00p 124898
24/10/2013 4.00p 4.15p 3.75p 4.00p 425000
23/10/2013 4.25p 4.25p 4.00p 4.00p 80000
22/10/2013 4.00p 4.25p 4.00p 4.25p 150000
21/10/2013 4.25p 4.50p 4.00p 4.00p 225054
18/10/2013 4.00p 4.50p 4.00p 4.25p 83676
17/10/2013 3.75p 4.25p 3.75p 4.00p 207000
16/10/2013 3.75p 3.92p 3.75p 3.75p 95000
15/10/2013 3.75p 4.65p 3.75p 3.75p 2848661
14/10/2013 3.38p 3.90p 3.20p 3.75p 1586417
11/10/2013 2.38p 3.75p 2.35p 3.38p 899722
10/10/2013 2.38p 2.38p 2.05p 2.38p 45000
09/10/2013 1.63p 3.00p 1.63p 2.38p 1577371
08/10/2013 1.63p 1.80p 1.63p 1.63p 500000
07/10/2013 1.63p 1.63p 1.20p 1.63p 0
04/10/2013 1.63p 1.63p 1.20p 1.63p 0
03/10/2013 1.63p 1.63p 1.20p 1.63p 0
02/10/2013 1.63p 1.63p 1.20p 1.63p 0
01/10/2013 1.63p 1.63p 1.20p 1.63p 0
30/09/2013 1.63p 1.63p 1.20p 1.63p 0
27/09/2013 1.63p 1.63p 1.20p 1.63p 0
26/09/2013 1.63p 1.63p 1.20p 1.63p 0
25/09/2013 1.63p 1.63p 1.20p 1.63p 156132
24/09/2013 1.63p 1.63p 1.27p 1.63p 0
23/09/2013 1.63p 1.63p 1.27p 1.63p 24669
20/09/2013 1.63p 1.63p 1.26p 1.63p 65000
19/09/2013 1.63p 1.63p 1.26p 1.63p 0
18/09/2013 1.63p 1.63p 1.26p 1.63p 0
17/09/2013 1.63p 1.63p 1.26p 1.63p 0
16/09/2013 1.63p 1.63p 1.26p 1.63p 0
13/09/2013 1.63p 1.63p 1.26p 1.63p 82500
12/09/2013 1.63p 1.63p 1.26p 1.63p 85000
11/09/2013 1.63p 1.63p 1.26p 1.63p 51403
10/09/2013 1.63p 1.70p 1.30p 1.63p 90846
09/09/2013 1.63p 1.82p 1.25p 1.63p 195951
06/09/2013 1.63p 1.74p 1.63p 1.63p 0
05/09/2013 1.63p 1.74p 1.63p 1.63p 5261
04/09/2013 1.63p 1.63p 1.30p 1.63p 50000
03/09/2013 1.25p 2.00p 1.10p 1.63p 645518
02/09/2013 1.13p 1.53p 0.91p 1.25p 1387249
30/08/2013 1.13p 1.13p 1.10p 1.13p 0
29/08/2013 1.13p 1.13p 1.10p 1.13p 0
28/08/2013 1.13p 1.13p 1.10p 1.13p 0
27/08/2013 1.13p 1.13p 1.10p 1.13p 0
23/08/2013 1.13p 1.13p 1.10p 1.13p 0
22/08/2013 1.13p 1.13p 1.10p 1.13p 20000
21/08/2013 1.13p 1.13p 0.80p 1.13p 0
20/08/2013 1.13p 1.13p 0.80p 1.13p 250000
19/08/2013 1.13p 1.13p 0.91p 1.13p 0
16/08/2013 1.13p 1.13p 0.91p 1.13p 100000
15/08/2013 1.13p 1.31p 0.80p 1.13p 0
14/08/2013 1.13p 1.31p 0.80p 1.13p 0
13/08/2013 1.13p 1.31p 0.80p 1.13p 0
12/08/2013 1.31p 1.31p 0.80p 1.13p 500000
09/08/2013 1.31p 1.31p 1.13p 1.31p 0
08/08/2013 1.31p 1.31p 1.13p 1.31p 290000
07/08/2013 1.31p 1.38p 1.20p 1.38p 39404
06/08/2013 1.26p 1.40p 1.26p 1.31p 622519
05/08/2013 1.13p 1.26p 1.13p 1.26p 873546
02/08/2013 1.13p 1.24p 1.06p 1.13p 39404
01/08/2013 1.00p 1.20p 1.00p 1.06p 154402
31/07/2013 1.00p 1.00p 0.80p 1.00p 0
30/07/2013 1.00p 1.00p 0.80p 1.00p 0
29/07/2013 1.00p 1.00p 0.80p 1.00p 117000
26/07/2013 0.88p 1.04p 0.88p 1.00p 413800
25/07/2013 0.88p 1.13p 0.88p 0.88p 0
24/07/2013 1.00p 1.13p 1.00p 1.00p 0
23/07/2013 1.13p 1.13p 1.00p 1.00p 25000
22/07/2013 1.13p 1.38p 1.00p 1.13p 0
19/07/2013 1.13p 1.38p 1.00p 1.13p 0
18/07/2013 1.13p 1.38p 1.00p 1.13p 0
17/07/2013 1.13p 1.38p 1.00p 1.13p 0
16/07/2013 1.13p 1.38p 1.00p 1.13p 0
15/07/2013 1.13p 1.38p 1.00p 1.13p 0
12/07/2013 1.13p 1.38p 1.00p 1.13p 0
11/07/2013 1.13p 1.38p 1.00p 1.13p 0
10/07/2013 1.13p 1.38p 1.00p 1.13p 0
09/07/2013 1.13p 1.38p 1.00p 1.13p 0
08/07/2013 1.13p 1.38p 1.00p 1.13p 0
05/07/2013 1.13p 1.38p 1.00p 1.13p 0
04/07/2013 1.13p 1.38p 1.00p 1.13p 0
03/07/2013 1.13p 1.38p 1.00p 1.13p 0
02/07/2013 1.13p 1.38p 1.00p 1.13p 0
01/07/2013 1.13p 1.38p 1.00p 1.13p 0
28/06/2013 1.13p 1.38p 1.00p 1.38p 0
27/06/2013 1.13p 1.13p 1.00p 1.13p 0
26/06/2013 1.13p 1.13p 1.00p 1.13p 0
25/06/2013 1.13p 1.13p 1.00p 1.13p 0
24/06/2013 1.13p 1.13p 1.00p 1.13p 0
21/06/2013 1.13p 1.13p 1.00p 1.13p 0
20/06/2013 1.13p 1.13p 1.00p 1.13p 0
19/06/2013 1.13p 1.13p 1.00p 1.13p 0
18/06/2013 1.13p 1.13p 1.00p 1.13p 17580
17/06/2013 1.13p 1.25p 1.00p 1.13p 0
14/06/2013 1.13p 1.25p 1.00p 1.13p 0
13/06/2013 1.13p 1.25p 1.00p 1.13p 0
12/06/2013 1.25p 1.25p 1.00p 1.13p 30000
11/06/2013 1.25p 1.38p 1.00p 1.25p 0
10/06/2013 1.25p 1.38p 1.00p 1.25p 0
07/06/2013 1.25p 1.38p 1.00p 1.25p 0
06/06/2013 1.25p 1.38p 1.00p 1.25p 0
05/06/2013 1.38p 1.38p 1.00p 1.25p 159300
04/06/2013 1.38p 1.63p 1.25p 1.38p 0
03/06/2013 1.38p 1.63p 1.25p 1.38p 0
31/05/2013 1.38p 1.63p 1.25p 1.38p 0
30/05/2013 1.38p 1.63p 1.25p 1.38p 0
29/05/2013 1.38p 1.63p 1.25p 1.38p 0
28/05/2013 1.38p 1.63p 1.25p 1.38p 0
24/05/2013 1.38p 1.63p 1.25p 1.38p 0
23/05/2013 1.38p 1.63p 1.25p 1.38p 0
22/05/2013 1.38p 1.63p 1.25p 1.38p 0
21/05/2013 1.38p 1.63p 1.25p 1.38p 0
20/05/2013 1.38p 1.63p 1.25p 1.38p 0
17/05/2013 1.38p 1.63p 1.25p 1.38p 0
16/05/2013 1.38p 1.63p 1.25p 1.38p 0
15/05/2013 1.38p 1.63p 1.25p 1.38p 0
14/05/2013 1.38p 1.63p 1.25p 1.38p 0
13/05/2013 1.38p 1.63p 1.25p 1.38p 0
10/05/2013 1.38p 1.63p 1.25p 1.38p 0
09/05/2013 1.38p 1.63p 1.25p 1.38p 0
08/05/2013 1.38p 1.63p 1.25p 1.38p 0

*Close Price adjusted for both dividends and splits