Marechale Capital (MAC) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/12/2021 2.80p 2.80p 2.60p 2.70p 229336
16/12/2021 2.80p 2.90p 2.70p 2.80p 364226
15/12/2021 2.60p 2.95p 2.60p 2.80p 4097358
14/12/2021 2.55p 2.70p 2.41p 2.60p 1734306
13/12/2021 2.75p 2.82p 2.42p 2.55p 1795638
10/12/2021 2.75p 2.81p 2.60p 2.75p 728325
09/12/2021 2.80p 2.80p 2.41p 2.75p 3414410
08/12/2021 2.85p 2.90p 2.67p 2.80p 301343
07/12/2021 2.90p 2.90p 2.80p 2.85p 1967645
06/12/2021 2.90p 2.99p 2.82p 2.90p 544768
03/12/2021 3.00p 3.01p 2.81p 2.90p 846150
02/12/2021 3.00p 3.04p 2.84p 3.00p 109360
01/12/2021 3.15p 3.30p 3.00p 3.00p 895808
30/11/2021 2.90p 3.10p 2.78p 3.00p 1389195
29/11/2021 2.75p 3.00p 2.65p 2.90p 1507890
26/11/2021 2.90p 2.90p 2.60p 2.75p 1623601
25/11/2021 3.20p 3.20p 2.76p 2.90p 3254909
24/11/2021 3.10p 3.30p 3.01p 3.20p 1163960
23/11/2021 3.20p 3.20p 3.03p 3.10p 282125
22/11/2021 3.25p 3.25p 3.03p 3.20p 136034
19/11/2021 3.05p 3.44p 3.04p 3.25p 1560805
18/11/2021 3.15p 3.15p 3.00p 3.05p 632534
17/11/2021 3.25p 3.30p 3.05p 3.15p 372067
16/11/2021 3.35p 3.35p 3.25p 3.30p 369125
15/11/2021 3.35p 3.50p 3.29p 3.35p 127192
12/11/2021 3.40p 3.52p 3.26p 3.35p 320442
11/11/2021 3.60p 3.60p 3.26p 3.40p 1252809
10/11/2021 3.70p 3.70p 3.52p 3.60p 365063
09/11/2021 3.60p 3.90p 3.60p 3.70p 2114349
08/11/2021 3.70p 3.70p 3.56p 3.60p 2069952
05/11/2021 3.60p 3.82p 3.55p 3.75p 945738
04/11/2021 3.80p 3.80p 3.56p 3.60p 561297
03/11/2021 3.85p 3.90p 3.61p 3.80p 623314
02/11/2021 3.95p 4.10p 3.78p 3.85p 1987005
01/11/2021 4.30p 4.30p 3.72p 3.95p 1808352
29/10/2021 4.50p 4.59p 4.10p 4.30p 1385485
28/10/2021 4.20p 4.88p 4.20p 4.50p 4085917
27/10/2021 4.40p 4.69p 4.06p 4.20p 2024101
26/10/2021 3.80p 4.69p 3.80p 4.40p 7185750
25/10/2021 3.25p 3.90p 3.20p 3.80p 3240643
22/10/2021 3.25p 3.25p 3.10p 3.25p 259145
21/10/2021 3.10p 3.25p 3.02p 3.25p 1093739
20/10/2021 3.25p 3.30p 3.00p 3.10p 774087
19/10/2021 3.25p 3.25p 3.21p 3.25p 92249
18/10/2021 3.55p 3.57p 3.20p 3.25p 2146502
15/10/2021 3.55p 3.80p 3.11p 3.55p 5311287
14/10/2021 2.80p 3.65p 2.71p 3.55p 3167540
13/10/2021 2.70p 3.02p 2.68p 2.80p 2760840
12/10/2021 3.05p 3.05p 2.62p 2.70p 3202544
11/10/2021 2.65p 3.16p 2.55p 3.05p 5926043
08/10/2021 2.40p 2.74p 2.20p 2.60p 733604
07/10/2021 2.45p 2.55p 2.23p 2.40p 1325407
06/10/2021 2.25p 2.63p 2.16p 2.45p 3717856
05/10/2021 2.10p 2.80p 2.10p 2.25p 14739962
04/10/2021 1.85p 1.97p 1.85p 1.95p 625523
01/10/2021 1.90p 1.97p 1.83p 1.85p 126704
30/09/2021 1.90p 2.04p 1.72p 1.90p 6084130
29/09/2021 1.95p 1.95p 1.92p 1.95p 200000
28/09/2021 2.00p 2.00p 1.93p 1.95p 394441
27/09/2021 2.05p 2.07p 1.82p 2.00p 1084194
24/09/2021 2.10p 2.10p 2.00p 2.05p 992785
23/09/2021 2.10p 2.20p 2.05p 2.10p 644983
22/09/2021 2.05p 2.22p 2.03p 2.10p 1647686
21/09/2021 2.25p 2.25p 2.02p 2.05p 2257978
20/09/2021 2.30p 2.30p 2.10p 2.25p 1529754
17/09/2021 2.40p 2.48p 2.22p 2.30p 953112
16/09/2021 2.10p 2.48p 2.10p 2.40p 2972349
15/09/2021 2.20p 2.20p 2.02p 2.10p 1966800
14/09/2021 2.30p 2.35p 2.10p 2.20p 2136936
13/09/2021 2.10p 2.38p 2.07p 2.30p 1403705
10/09/2021 2.20p 2.21p 2.03p 2.05p 1326045
09/09/2021 2.20p 2.23p 2.14p 2.15p 984868
08/09/2021 2.40p 2.48p 2.02p 2.20p 7318898
07/09/2021 2.95p 3.03p 2.22p 2.40p 11936537
06/09/2021 1.65p 3.68p 1.65p 2.95p 36337280
03/09/2021 1.70p 1.70p 1.60p 1.65p 300000
02/09/2021 1.80p 1.80p 1.61p 1.70p 115505
01/09/2021 1.80p 1.80p 1.61p 1.70p 224633
31/08/2021 1.80p 1.83p 1.63p 1.80p 375990
30/08/2021 1.80p 1.80p 1.72p 1.80p 205170
27/08/2021 1.80p 1.80p 1.72p 1.80p 205170
26/08/2021 1.80p 1.82p 1.75p 1.80p 34850
25/08/2021 2.00p 2.00p 1.66p 1.80p 2637525
24/08/2021 2.05p 2.05p 1.90p 2.00p 304098
23/08/2021 2.05p 2.18p 1.71p 2.05p 3010487
20/08/2021 1.90p 2.19p 1.90p 2.05p 695712
19/08/2021 2.00p 2.00p 1.82p 1.90p 1385657
18/08/2021 2.05p 2.07p 2.00p 2.00p 400175
17/08/2021 2.10p 2.17p 2.00p 2.05p 532411
16/08/2021 2.10p 2.18p 2.00p 2.10p 1191399
13/08/2021 2.10p 2.17p 2.00p 2.10p 561533
12/08/2021 1.85p 2.29p 1.85p 2.10p 2203357
11/08/2021 1.90p 2.08p 1.81p 1.85p 1919722
10/08/2021 1.70p 2.10p 1.62p 1.90p 3033669
09/08/2021 1.75p 1.76p 1.60p 1.70p 1082211
06/08/2021 1.75p 1.75p 1.72p 1.75p 100000
05/08/2021 1.75p 1.79p 1.70p 1.75p 126855
04/08/2021 1.85p 1.85p 1.71p 1.75p 250000
03/08/2021 1.85p 1.85p 1.72p 1.80p 153635
02/08/2021 1.85p 1.85p 1.73p 1.80p 318401
30/07/2021 1.85p 1.90p 1.72p 1.80p 1066620
29/07/2021 1.60p 2.00p 1.60p 1.85p 4948440
28/07/2021 1.45p 1.70p 1.42p 1.60p 4640683
27/07/2021 1.48p 1.53p 1.45p 1.45p 276176
26/07/2021 1.65p 1.65p 1.50p 1.53p 655832
23/07/2021 1.70p 1.70p 1.60p 1.65p 345501
22/07/2021 1.70p 1.75p 1.61p 1.70p 351101
21/07/2021 1.70p 1.99p 1.70p 1.75p 1753836
20/07/2021 1.55p 1.80p 1.52p 1.70p 2032692
19/07/2021 1.40p 1.69p 1.40p 1.55p 2210815
16/07/2021 1.30p 1.49p 1.20p 1.40p 1789958
15/07/2021 1.23p 1.59p 1.22p 1.30p 4489651
14/07/2021 1.23p 1.24p 1.21p 1.23p 164521
13/07/2021 1.28p 1.28p 1.20p 1.23p 283917
12/07/2021 1.38p 1.38p 1.21p 1.28p 549039
09/07/2021 1.38p 1.38p 1.30p 1.38p 42813
08/07/2021 1.43p 1.43p 1.35p 1.38p 695132
07/07/2021 1.43p 1.43p 1.40p 1.43p 552953
06/07/2021 1.43p 1.45p 1.43p 1.43p 666194
05/07/2021 1.43p 1.43p 1.40p 1.43p 48653
02/07/2021 1.43p 1.43p 1.43p 1.43p 0
01/07/2021 1.43p 1.44p 1.42p 1.43p 383111
30/06/2021 1.43p 1.43p 1.41p 1.43p 86834
29/06/2021 1.43p 1.43p 1.42p 1.43p 16734
28/06/2021 1.58p 1.58p 1.40p 1.43p 1178327
25/06/2021 1.58p 1.58p 1.58p 1.58p 31453
24/06/2021 1.58p 1.58p 1.58p 1.58p 0
23/06/2021 1.58p 1.58p 1.58p 1.58p 121905
22/06/2021 1.58p 1.58p 1.50p 1.58p 50000
21/06/2021 1.58p 1.58p 1.58p 1.58p 0
18/06/2021 1.58p 1.58p 1.50p 1.58p 195468
17/06/2021 1.58p 1.60p 1.52p 1.58p 225191
16/06/2021 1.58p 1.62p 1.58p 1.58p 194410
15/06/2021 1.58p 1.58p 1.52p 1.58p 15000
14/06/2021 1.58p 1.58p 1.52p 1.58p 158398
11/06/2021 1.58p 1.58p 1.52p 1.58p 249684
10/06/2021 1.58p 1.64p 1.53p 1.58p 110214
09/06/2021 1.65p 1.65p 1.52p 1.58p 540398
08/06/2021 1.70p 1.70p 1.60p 1.65p 375950
07/06/2021 1.60p 1.79p 1.50p 1.70p 3724170
04/06/2021 1.38p 1.69p 1.38p 1.60p 878891
03/06/2021 1.58p 1.58p 1.35p 1.38p 1338501
02/06/2021 1.58p 1.58p 1.52p 1.55p 208987
01/06/2021 1.55p 1.61p 1.47p 1.58p 456043
31/05/2021 1.30p 1.58p 1.30p 1.55p 1481914
28/05/2021 1.30p 1.58p 1.30p 1.55p 1481914
27/05/2021 1.43p 1.44p 1.30p 1.30p 603098
26/05/2021 1.43p 1.44p 1.40p 1.43p 150000
25/05/2021 1.43p 1.43p 1.43p 1.43p 0
24/05/2021 1.43p 1.44p 1.40p 1.43p 78962
21/05/2021 1.43p 1.44p 1.40p 1.43p 148204
20/05/2021 1.43p 1.43p 1.43p 1.43p 0
19/05/2021 1.53p 1.53p 1.40p 1.43p 188079
18/05/2021 1.53p 1.58p 1.45p 1.53p 197416
17/05/2021 1.50p 1.60p 1.43p 1.53p 227261
14/05/2021 1.50p 1.60p 1.50p 1.50p 274875
13/05/2021 1.65p 1.65p 1.43p 1.50p 304029
12/05/2021 1.65p 1.65p 1.60p 1.65p 124261
11/05/2021 1.65p 1.65p 1.60p 1.65p 364143
10/05/2021 1.65p 1.65p 1.60p 1.65p 204224
07/05/2021 1.65p 1.65p 1.52p 1.65p 147014
06/05/2021 1.65p 1.65p 1.60p 1.65p 495
05/05/2021 1.65p 1.65p 1.65p 1.65p 0
04/05/2021 1.65p 1.68p 1.60p 1.65p 289160
03/05/2021 1.65p 1.68p 1.61p 1.65p 9169
30/04/2021 1.65p 1.68p 1.61p 1.65p 9169
29/04/2021 1.65p 1.67p 1.65p 1.65p 133500
28/04/2021 1.65p 1.68p 1.60p 1.65p 181681
27/04/2021 1.65p 1.66p 1.65p 1.65p 200000
26/04/2021 1.65p 1.66p 1.60p 1.65p 2795652
23/04/2021 1.65p 1.68p 1.65p 1.65p 128096
22/04/2021 1.65p 1.66p 1.65p 1.65p 21701
21/04/2021 1.63p 1.65p 1.60p 1.65p 237298
20/04/2021 1.63p 1.70p 1.55p 1.63p 153263
19/04/2021 1.55p 1.69p 1.55p 1.63p 477399
16/04/2021 1.65p 1.65p 1.52p 1.55p 427383
15/04/2021 1.65p 1.69p 1.60p 1.65p 103368
14/04/2021 1.70p 1.70p 1.60p 1.65p 387439
13/04/2021 1.80p 1.80p 1.61p 1.70p 565217
12/04/2021 1.80p 1.85p 1.70p 1.80p 791996
09/04/2021 1.63p 1.83p 1.63p 1.80p 1882542
08/04/2021 1.60p 1.69p 1.57p 1.63p 497359
07/04/2021 1.50p 1.63p 1.46p 1.60p 1385844
06/04/2021 1.50p 1.57p 1.41p 1.45p 1691926
05/04/2021 1.65p 1.65p 1.43p 1.55p 1299549
02/04/2021 1.65p 1.65p 1.43p 1.55p 1299549
01/04/2021 1.65p 1.65p 1.43p 1.55p 1299549
31/03/2021 1.65p 1.65p 1.60p 1.65p 304006
30/03/2021 1.68p 1.69p 1.61p 1.65p 897120
29/03/2021 1.65p 1.69p 1.60p 1.68p 972438
26/03/2021 1.65p 1.67p 1.60p 1.65p 578897
25/03/2021 1.70p 1.70p 1.62p 1.65p 490445
24/03/2021 1.63p 1.74p 1.60p 1.70p 1559138
23/03/2021 1.80p 1.88p 1.60p 1.63p 1499165
22/03/2021 1.90p 1.90p 1.71p 1.80p 1730559
19/03/2021 1.90p 1.95p 1.80p 1.90p 294966
18/03/2021 1.90p 1.96p 1.81p 1.90p 1431138
17/03/2021 2.00p 2.01p 1.83p 1.90p 876519
16/03/2021 2.15p 2.19p 1.90p 2.00p 1576312
15/03/2021 2.25p 2.28p 2.03p 2.15p 505701

*Close Price adjusted for both dividends and splits