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 |
|---|---|---|---|---|---|
| 01/11/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 31/10/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 30/10/2018 | 1.13p | 1.13p | 1.00p | 1.13p | 285307 |
| 29/10/2018 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 26/10/2018 | 1.13p | 1.14p | 1.13p | 1.13p | 11306 |
| 25/10/2018 | 1.20p | 1.20p | 1.00p | 1.13p | 93323 |
| 24/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 23/10/2018 | 1.20p | 1.20p | 1.10p | 1.20p | 53202 |
| 22/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 19/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 18/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 17/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 16/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 15/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 12/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 11/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 10/10/2018 | 1.20p | 1.20p | 1.10p | 1.20p | 80001 |
| 09/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 08/10/2018 | 1.20p | 1.20p | 1.11p | 1.20p | 221 |
| 05/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 04/10/2018 | 1.20p | 1.20p | 1.10p | 1.20p | 50000 |
| 03/10/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 02/10/2018 | 1.30p | 1.30p | 1.13p | 1.20p | 70738 |
| 01/10/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 28/09/2018 | 1.30p | 1.30p | 1.20p | 1.30p | 256875 |
| 27/09/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 26/09/2018 | 1.30p | 1.40p | 1.13p | 1.30p | 218828 |
| 25/09/2018 | 1.30p | 1.33p | 1.30p | 1.30p | 66316 |
| 24/09/2018 | 1.30p | 1.30p | 1.13p | 1.30p | 5071 |
| 21/09/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 20/09/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 19/09/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 18/09/2018 | 1.30p | 1.30p | 1.24p | 1.30p | 16918 |
| 17/09/2018 | 1.40p | 1.40p | 1.23p | 1.30p | 177777 |
| 14/09/2018 | 1.20p | 1.40p | 1.20p | 1.40p | 479947 |
| 13/09/2018 | 1.18p | 1.24p | 1.18p | 1.20p | 25363 |
| 12/09/2018 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 11/09/2018 | 1.28p | 1.28p | 1.15p | 1.18p | 213689 |
| 10/09/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 07/09/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 06/09/2018 | 1.18p | 1.28p | 1.16p | 1.28p | 474933 |
| 05/09/2018 | 1.23p | 1.23p | 1.11p | 1.18p | 483115 |
| 04/09/2018 | 1.35p | 1.35p | 1.20p | 1.23p | 255551 |
| 03/09/2018 | 1.35p | 1.38p | 1.35p | 1.35p | 36000 |
| 31/08/2018 | 1.35p | 1.35p | 1.21p | 1.35p | 91055 |
| 30/08/2018 | 1.35p | 1.35p | 1.21p | 1.35p | 103987 |
| 29/08/2018 | 1.45p | 1.45p | 1.22p | 1.35p | 367647 |
| 28/08/2018 | 1.50p | 1.57p | 1.32p | 1.45p | 559204 |
| 24/08/2018 | 1.40p | 1.62p | 1.30p | 1.50p | 353087 |
| 23/08/2018 | 1.65p | 1.65p | 1.31p | 1.40p | 999124 |
| 22/08/2018 | 1.55p | 1.74p | 1.13p | 1.65p | 1527839 |
| 21/08/2018 | 2.20p | 2.20p | 1.05p | 1.55p | 5898517 |
| 20/08/2018 | 2.15p | 2.64p | 2.02p | 2.20p | 3398767 |
| 17/08/2018 | 1.90p | 2.39p | 1.47p | 2.15p | 1882832 |
| 16/08/2018 | 1.35p | 2.27p | 1.35p | 1.90p | 7078823 |
| 15/08/2018 | 1.30p | 1.35p | 1.28p | 1.35p | 432919 |
| 14/08/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 13/08/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 10/08/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 09/08/2018 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 08/08/2018 | 1.30p | 1.30p | 1.20p | 1.30p | 510093 |
| 07/08/2018 | 1.30p | 1.30p | 1.20p | 1.30p | 135826 |
| 06/08/2018 | 1.20p | 1.33p | 1.20p | 1.30p | 1102155 |
| 03/08/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 02/08/2018 | 1.20p | 1.24p | 1.20p | 1.20p | 4 |
| 01/08/2018 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 31/07/2018 | 1.25p | 1.25p | 1.10p | 1.20p | 5269 |
| 30/07/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/07/2018 | 1.25p | 1.25p | 1.10p | 1.25p | 24319 |
| 26/07/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/07/2018 | 1.25p | 1.25p | 1.10p | 1.25p | 19230 |
| 24/07/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/07/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/07/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/07/2018 | 1.25p | 1.25p | 1.12p | 1.25p | 44093 |
| 18/07/2018 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/07/2018 | 1.40p | 1.40p | 1.21p | 1.25p | 50000 |
| 16/07/2018 | 1.40p | 1.40p | 1.20p | 1.40p | 250000 |
| 13/07/2018 | 1.40p | 1.40p | 1.21p | 1.40p | 800 |
| 12/07/2018 | 1.40p | 1.40p | 1.20p | 1.40p | 1000 |
| 11/07/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 10/07/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 09/07/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 06/07/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/07/2018 | 1.40p | 1.40p | 1.20p | 1.40p | 30000 |
| 04/07/2018 | 1.40p | 1.45p | 1.40p | 1.40p | 0 |
| 03/07/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 02/07/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 29/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 28/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 27/06/2018 | 1.40p | 1.40p | 1.20p | 1.40p | 100000 |
| 26/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 25/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 22/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 21/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/06/2018 | 1.40p | 1.40p | 1.25p | 1.40p | 55000 |
| 15/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 14/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 13/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/06/2018 | 1.40p | 1.40p | 1.20p | 1.40p | 0 |
| 06/06/2018 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/06/2018 | 1.40p | 1.40p | 1.32p | 1.40p | 13765 |
| 04/06/2018 | 1.50p | 1.50p | 1.40p | 1.40p | 250000 |
| 01/06/2018 | 1.50p | 1.50p | 1.40p | 1.50p | 42543 |
| 31/05/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/05/2018 | 1.50p | 1.50p | 1.40p | 1.50p | 7062 |
| 29/05/2018 | 1.50p | 1.50p | 1.47p | 1.50p | 2590 |
| 25/05/2018 | 1.50p | 1.50p | 1.40p | 1.50p | 28941 |
| 24/05/2018 | 1.50p | 1.50p | 1.40p | 1.50p | 1470 |
| 23/05/2018 | 1.50p | 1.50p | 1.40p | 1.50p | 178845 |
| 22/05/2018 | 1.50p | 1.50p | 1.40p | 1.50p | 9000 |
| 21/05/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/05/2018 | 1.50p | 1.50p | 1.40p | 1.50p | 73042 |
| 17/05/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/05/2018 | 1.50p | 1.50p | 1.48p | 1.50p | 7062 |
| 15/05/2018 | 1.50p | 1.56p | 1.31p | 1.50p | 1026313 |
| 14/05/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/05/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/05/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/05/2018 | 1.50p | 1.50p | 1.30p | 1.50p | 460452 |
| 08/05/2018 | 1.35p | 1.50p | 1.31p | 1.50p | 535265 |
| 04/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 03/05/2018 | 1.25p | 1.39p | 1.12p | 1.35p | 594779 |
| 02/05/2018 | 1.50p | 1.50p | 1.12p | 1.25p | 277960 |
| 01/05/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/04/2018 | 1.55p | 1.55p | 1.44p | 1.50p | 100000 |
| 26/04/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 25/04/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 24/04/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 23/04/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/04/2018 | 1.55p | 1.55p | 1.42p | 1.55p | 25000 |
| 19/04/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 18/04/2018 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 17/04/2018 | 1.45p | 1.62p | 1.40p | 1.55p | 138326 |
| 16/04/2018 | 1.80p | 1.80p | 1.30p | 1.45p | 852513 |
| 13/04/2018 | 1.80p | 1.80p | 1.60p | 1.80p | 399324 |
| 12/04/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 38269 |
| 11/04/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 10/04/2018 | 1.95p | 1.97p | 1.70p | 1.85p | 234202 |
| 09/04/2018 | 1.85p | 1.95p | 1.85p | 1.95p | 159222 |
| 06/04/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 05/04/2018 | 1.85p | 1.90p | 1.65p | 1.85p | 170527 |
| 04/04/2018 | 1.85p | 1.85p | 1.71p | 1.85p | 64542 |
| 03/04/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 29/03/2018 | 1.95p | 1.95p | 1.70p | 1.85p | 69105 |
| 28/03/2018 | 2.10p | 2.10p | 1.81p | 1.95p | 300000 |
| 27/03/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 26/03/2018 | 2.10p | 2.10p | 1.90p | 2.10p | 2554 |
| 23/03/2018 | 2.10p | 2.10p | 1.90p | 2.10p | 75000 |
| 22/03/2018 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 21/03/2018 | 2.00p | 2.12p | 1.90p | 2.10p | 64666 |
| 20/03/2018 | 2.00p | 2.00p | 1.81p | 2.00p | 499902 |
| 19/03/2018 | 2.00p | 2.00p | 1.80p | 2.00p | 417224 |
| 16/03/2018 | 2.05p | 2.14p | 1.91p | 2.00p | 185613 |
| 15/03/2018 | 2.25p | 2.25p | 1.98p | 2.05p | 257013 |
| 14/03/2018 | 2.30p | 2.30p | 2.00p | 2.25p | 200087 |
| 13/03/2018 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 12/03/2018 | 2.35p | 2.47p | 2.25p | 2.35p | 137841 |
| 09/03/2018 | 2.35p | 2.60p | 2.23p | 2.35p | 859791 |
| 08/03/2018 | 2.25p | 2.49p | 2.25p | 2.35p | 292242 |
| 07/03/2018 | 2.20p | 2.31p | 2.20p | 2.25p | 235649 |
| 06/03/2018 | 2.10p | 2.22p | 2.03p | 2.20p | 100000 |
| 05/03/2018 | 2.25p | 2.25p | 2.01p | 2.10p | 293103 |
| 02/03/2018 | 2.35p | 2.68p | 2.25p | 2.25p | 799666 |
| 01/03/2018 | 2.25p | 2.44p | 2.25p | 2.35p | 320081 |
| 28/02/2018 | 2.45p | 2.45p | 2.22p | 2.25p | 48413 |
| 27/02/2018 | 2.05p | 2.60p | 1.90p | 2.45p | 574631 |
| 26/02/2018 | 2.05p | 2.10p | 1.86p | 2.05p | 68852 |
| 23/02/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 22/02/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 21/02/2018 | 2.15p | 2.15p | 2.00p | 2.05p | 56003 |
| 20/02/2018 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 19/02/2018 | 2.25p | 2.25p | 2.01p | 2.15p | 100000 |
| 16/02/2018 | 2.25p | 2.25p | 2.01p | 2.25p | 28949 |
| 15/02/2018 | 2.25p | 2.25p | 2.05p | 2.25p | 13148 |
| 14/02/2018 | 2.05p | 2.78p | 2.05p | 2.25p | 976339 |
| 13/02/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 12/02/2018 | 2.05p | 2.22p | 2.05p | 2.05p | 45 |
| 09/02/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 08/02/2018 | 2.25p | 2.25p | 1.90p | 2.05p | 80000 |
| 07/02/2018 | 2.25p | 2.30p | 2.00p | 2.25p | 140478 |
| 06/02/2018 | 2.25p | 2.25p | 2.03p | 2.25p | 33115 |
| 05/02/2018 | 2.25p | 2.25p | 2.03p | 2.25p | 19764 |
| 02/02/2018 | 2.15p | 2.41p | 2.15p | 2.25p | 234722 |
| 01/02/2018 | 2.10p | 2.30p | 2.00p | 2.15p | 1499563 |
| 31/01/2018 | 2.10p | 2.10p | 2.01p | 2.10p | 243657 |
| 30/01/2018 | 2.10p | 2.17p | 2.05p | 2.10p | 83465 |
| 29/01/2018 | 2.05p | 2.50p | 1.71p | 2.10p | 2447691 |
| 26/01/2018 | 2.30p | 2.93p | 2.20p | 2.60p | 2268622 |
| 25/01/2018 | 1.93p | 2.60p | 1.93p | 2.30p | 3129533 |
| 24/01/2018 | 1.93p | 1.93p | 1.93p | 1.93p | 0 |
| 23/01/2018 | 1.93p | 1.93p | 1.93p | 1.93p | 0 |
| 22/01/2018 | 1.93p | 1.93p | 1.93p | 1.93p | 0 |
| 19/01/2018 | 2.13p | 2.13p | 1.75p | 1.93p | 278663 |
*Close Price adjusted for both dividends and splits