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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Marechale Capital (MAC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2021 | 2.10p | 2.50p | 2.03p | 2.25p | 4646623 |
| 11/03/2021 | 1.80p | 2.30p | 1.73p | 2.10p | 7763909 |
| 10/03/2021 | 1.90p | 1.90p | 1.73p | 1.80p | 1505408 |
| 09/03/2021 | 1.88p | 1.97p | 1.81p | 1.90p | 1857266 |
| 08/03/2021 | 2.05p | 2.10p | 1.81p | 1.88p | 2775120 |
| 05/03/2021 | 2.25p | 2.49p | 1.91p | 2.05p | 7718111 |
| 04/03/2021 | 3.35p | 3.35p | 1.73p | 2.25p | 29482888 |
| 03/03/2021 | 4.95p | 4.95p | 3.32p | 3.35p | 11905755 |
| 02/03/2021 | 4.80p | 5.02p | 4.72p | 4.95p | 438142 |
| 01/03/2021 | 4.95p | 4.95p | 4.72p | 4.85p | 200043 |
| 26/02/2021 | 5.20p | 5.39p | 4.72p | 4.95p | 2048112 |
| 25/02/2021 | 4.75p | 5.29p | 4.75p | 5.20p | 992867 |
| 24/02/2021 | 4.55p | 4.90p | 4.51p | 4.75p | 975765 |
| 23/02/2021 | 5.35p | 5.35p | 4.50p | 4.60p | 1028202 |
| 22/02/2021 | 5.45p | 5.50p | 5.20p | 5.35p | 249702 |
| 19/02/2021 | 6.20p | 6.25p | 5.20p | 5.45p | 1851339 |
| 18/02/2021 | 5.75p | 6.80p | 5.50p | 6.20p | 1716437 |
| 17/02/2021 | 5.30p | 5.95p | 5.30p | 5.75p | 1559975 |
| 16/02/2021 | 5.30p | 5.33p | 5.11p | 5.30p | 324589 |
| 15/02/2021 | 5.15p | 5.57p | 5.00p | 5.30p | 1811852 |
| 12/02/2021 | 5.35p | 5.35p | 4.83p | 5.15p | 783223 |
| 11/02/2021 | 5.43p | 5.95p | 5.30p | 5.35p | 1926589 |
| 10/02/2021 | 4.75p | 5.59p | 4.70p | 5.43p | 3268553 |
| 09/02/2021 | 4.90p | 5.00p | 4.51p | 4.65p | 1882872 |
| 08/02/2021 | 4.80p | 5.29p | 4.80p | 4.90p | 1589309 |
| 05/02/2021 | 5.05p | 5.05p | 4.51p | 4.80p | 1237612 |
| 04/02/2021 | 5.05p | 5.80p | 4.81p | 5.05p | 2378239 |
| 03/02/2021 | 4.45p | 5.37p | 4.42p | 5.06p | 4500185 |
| 02/02/2021 | 3.25p | 5.24p | 3.25p | 5.05p | 8088759 |
| 01/02/2021 | 3.45p | 3.58p | 3.12p | 3.25p | 1469343 |
| 29/01/2021 | 3.00p | 3.85p | 3.00p | 3.45p | 3193457 |
| 28/01/2021 | 3.35p | 3.35p | 2.80p | 3.00p | 2304023 |
| 27/01/2021 | 3.50p | 3.79p | 2.83p | 3.35p | 6159796 |
| 26/01/2021 | 1.43p | 4.45p | 1.36p | 3.50p | 23145784 |
| 25/01/2021 | 1.43p | 1.47p | 1.36p | 1.43p | 302416 |
| 22/01/2021 | 1.38p | 1.49p | 1.26p | 1.43p | 1127131 |
| 21/01/2021 | 1.23p | 1.44p | 1.22p | 1.38p | 1975333 |
| 20/01/2021 | 1.23p | 1.23p | 1.15p | 1.23p | 123646 |
| 19/01/2021 | 1.23p | 1.27p | 1.21p | 1.23p | 193838 |
| 18/01/2021 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 15/01/2021 | 1.23p | 1.25p | 1.23p | 1.23p | 71811 |
| 14/01/2021 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 13/01/2021 | 1.23p | 1.26p | 1.23p | 1.23p | 147500 |
| 12/01/2021 | 1.23p | 1.23p | 1.21p | 1.23p | 90372 |
| 11/01/2021 | 1.23p | 1.28p | 1.23p | 1.23p | 65859 |
| 08/01/2021 | 1.20p | 1.27p | 1.20p | 1.23p | 85992 |
| 07/01/2021 | 1.05p | 1.26p | 1.05p | 1.20p | 994052 |
| 06/01/2021 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 05/01/2021 | 1.05p | 1.05p | 1.05p | 1.05p | 94742 |
| 04/01/2021 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 01/01/2021 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 94418 |
| 29/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 91217 |
| 28/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 24/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 23/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 50000 |
| 22/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 380522 |
| 18/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 100000 |
| 14/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/12/2020 | 1.10p | 1.10p | 1.05p | 1.05p | 280522 |
| 10/12/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 09/12/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 08/12/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 07/12/2020 | 1.13p | 1.13p | 1.00p | 1.10p | 200000 |
| 04/12/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 03/12/2020 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 02/12/2020 | 1.15p | 1.15p | 1.02p | 1.13p | 457437 |
| 01/12/2020 | 0.98p | 1.24p | 0.98p | 1.15p | 639901 |
| 30/11/2020 | 0.98p | 1.03p | 0.97p | 0.98p | 195000 |
| 27/11/2020 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 26/11/2020 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 25/11/2020 | 0.98p | 0.98p | 0.90p | 0.98p | 127548 |
| 24/11/2020 | 1.03p | 1.05p | 0.98p | 0.98p | 23242 |
| 23/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 20/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 19/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 18/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 17/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 16/11/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 5064 |
| 13/11/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 156463 |
| 12/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 10/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 09/11/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 48477 |
| 06/11/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 69310 |
| 05/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 03/11/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/11/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 7700 |
| 30/10/2020 | 1.08p | 1.08p | 1.00p | 1.08p | 50000 |
| 29/10/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/10/2020 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 27/10/2020 | 1.08p | 1.11p | 1.08p | 1.08p | 202702 |
| 26/10/2020 | 1.08p | 1.11p | 1.01p | 1.08p | 562027 |
| 23/10/2020 | 1.10p | 1.10p | 1.01p | 1.08p | 50000 |
| 22/10/2020 | 1.15p | 1.15p | 1.10p | 1.10p | 202000 |
| 21/10/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 20/10/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 19/10/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 50000 |
| 16/10/2020 | 1.15p | 1.15p | 1.11p | 1.15p | 67826 |
| 15/10/2020 | 1.15p | 1.15p | 1.11p | 1.15p | 10571 |
| 14/10/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 54173 |
| 13/10/2020 | 1.15p | 1.17p | 1.15p | 1.15p | 10000 |
| 12/10/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 53805 |
| 09/10/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 40673 |
| 08/10/2020 | 1.15p | 1.17p | 1.10p | 1.15p | 25077 |
| 07/10/2020 | 1.15p | 1.17p | 1.15p | 1.15p | 85000 |
| 06/10/2020 | 1.25p | 1.25p | 1.10p | 1.15p | 389138 |
| 05/10/2020 | 1.25p | 1.25p | 1.20p | 1.25p | 50000 |
| 02/10/2020 | 1.33p | 1.33p | 1.20p | 1.25p | 343307 |
| 01/10/2020 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 30/09/2020 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 29/09/2020 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 28/09/2020 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 25/09/2020 | 1.33p | 1.33p | 1.25p | 1.33p | 11567 |
| 24/09/2020 | 1.40p | 1.40p | 1.30p | 1.33p | 56224 |
| 23/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 22/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 21/09/2020 | 1.40p | 1.40p | 1.32p | 1.40p | 120000 |
| 18/09/2020 | 1.40p | 1.40p | 1.35p | 1.40p | 393925 |
| 17/09/2020 | 1.33p | 1.40p | 1.33p | 1.40p | 0 |
| 16/09/2020 | 1.33p | 1.33p | 1.25p | 1.33p | 100000 |
| 15/09/2020 | 1.40p | 1.40p | 1.30p | 1.33p | 330000 |
| 14/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 10/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 09/09/2020 | 1.75p | 1.75p | 1.26p | 1.40p | 656379 |
| 08/09/2020 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/09/2020 | 1.85p | 1.85p | 1.71p | 1.75p | 150000 |
| 04/09/2020 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 03/09/2020 | 1.85p | 1.85p | 1.66p | 1.85p | 230200 |
| 02/09/2020 | 1.90p | 1.90p | 1.82p | 1.85p | 75802 |
| 01/09/2020 | 1.80p | 1.90p | 1.80p | 1.90p | 195467 |
| 31/08/2020 | 1.75p | 1.90p | 1.72p | 1.80p | 403924 |
| 28/08/2020 | 1.75p | 1.90p | 1.72p | 1.80p | 403924 |
| 27/08/2020 | 1.70p | 1.90p | 1.69p | 1.75p | 756752 |
| 26/08/2020 | 1.63p | 1.75p | 1.63p | 1.65p | 404025 |
| 25/08/2020 | 1.60p | 1.70p | 1.56p | 1.63p | 329934 |
| 24/08/2020 | 1.75p | 1.75p | 1.52p | 1.60p | 745762 |
| 21/08/2020 | 1.78p | 1.80p | 1.65p | 1.78p | 838261 |
| 20/08/2020 | 1.68p | 1.85p | 1.68p | 1.78p | 994521 |
| 19/08/2020 | 1.60p | 1.81p | 1.56p | 1.70p | 567364 |
| 18/08/2020 | 1.50p | 1.69p | 1.50p | 1.60p | 497619 |
| 17/08/2020 | 1.50p | 1.50p | 1.40p | 1.48p | 120447 |
| 14/08/2020 | 1.50p | 1.58p | 1.40p | 1.48p | 729320 |
| 13/08/2020 | 1.40p | 1.58p | 1.31p | 1.50p | 823016 |
| 12/08/2020 | 1.50p | 1.50p | 1.33p | 1.40p | 651996 |
| 11/08/2020 | 1.50p | 1.55p | 1.45p | 1.50p | 365135 |
| 10/08/2020 | 1.38p | 1.66p | 1.38p | 1.50p | 1551251 |
| 07/08/2020 | 1.43p | 1.43p | 1.30p | 1.38p | 1661993 |
| 06/08/2020 | 1.40p | 1.50p | 1.40p | 1.43p | 4001452 |
| 05/08/2020 | 1.23p | 1.45p | 1.23p | 1.40p | 3360516 |
| 04/08/2020 | 1.13p | 1.39p | 1.13p | 1.23p | 2223064 |
| 03/08/2020 | 0.95p | 1.25p | 0.95p | 1.13p | 7057219 |
| 31/07/2020 | 0.95p | 0.95p | 0.91p | 0.95p | 200000 |
| 30/07/2020 | 0.90p | 1.00p | 0.86p | 1.00p | 332698 |
| 29/07/2020 | 0.90p | 0.94p | 0.89p | 0.90p | 369412 |
| 28/07/2020 | 0.90p | 0.90p | 0.89p | 0.90p | 18679 |
| 27/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 24/07/2020 | 0.90p | 0.95p | 0.86p | 0.90p | 86936 |
| 23/07/2020 | 0.90p | 0.95p | 0.86p | 0.90p | 578350 |
| 22/07/2020 | 0.90p | 0.91p | 0.86p | 0.90p | 130313 |
| 21/07/2020 | 0.90p | 0.90p | 0.81p | 0.90p | 100000 |
| 20/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 17/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 16/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 15/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 14/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 13/07/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 39809 |
| 10/07/2020 | 0.90p | 0.90p | 0.86p | 0.90p | 160680 |
| 09/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 08/07/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 100000 |
| 07/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 06/07/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 03/07/2020 | 0.90p | 0.90p | 0.86p | 0.90p | 23538 |
| 02/07/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 1792555 |
| 01/07/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 1104257 |
| 30/06/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 1263484 |
| 26/06/2020 | 0.90p | 0.90p | 0.86p | 0.90p | 120259 |
| 25/06/2020 | 0.93p | 0.93p | 0.86p | 0.90p | 336419 |
| 24/06/2020 | 0.93p | 0.93p | 0.86p | 0.93p | 610211 |
| 23/06/2020 | 0.93p | 0.98p | 0.90p | 0.93p | 1943759 |
| 22/06/2020 | 0.93p | 0.93p | 0.90p | 0.93p | 4294 |
| 19/06/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 208288 |
| 18/06/2020 | 0.93p | 0.93p | 0.86p | 0.93p | 16031 |
| 17/06/2020 | 0.93p | 0.93p | 0.89p | 0.93p | 60876 |
| 16/06/2020 | 0.93p | 0.93p | 0.89p | 0.93p | 112359 |
| 15/06/2020 | 0.93p | 0.93p | 0.86p | 0.93p | 25000 |
| 12/06/2020 | 0.93p | 0.94p | 0.91p | 0.93p | 43191 |
| 11/06/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 10/06/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 09/06/2020 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 08/06/2020 | 0.90p | 0.98p | 0.86p | 0.93p | 727817 |
| 05/06/2020 | 0.90p | 0.90p | 0.83p | 0.90p | 8019 |
| 04/06/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
*Close Price adjusted for both dividends and splits