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:
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Overweight BP (BP.) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Overweight Severn Trent (SVT) by Morgan Stanley
- Neutral Babcock International Group (BAB) by Citi
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Midwich Group (MIDW) by Berenberg
- Buy Prudential (PRU) by Deutsche Bank
- Buy Diploma (DPLM) by Deutsche Bank
- Buy Tesco (TSCO) by Bryan Garnier
- Overweight Prudential (PRU) by JP Morgan
- Overweight IMI (IMI) by Barclays
- Overweight Unilever (ULVR) by Barclays
- Buy Diploma (DPLM) by Berenberg
- Buy CRH (CDI) (CRH) by UBS
- Buy Relx plc (REL) by UBS
- Underperform Victrex plc (VCT) by Jefferies
- Buy Elementis (ELM) by William Kay in The Times - Tempus
Marechale Capital (MAC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/01/2018 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 17/01/2018 | 2.25p | 2.30p | 1.91p | 2.13p | 410000 |
| 16/01/2018 | 2.25p | 2.25p | 2.19p | 2.25p | 25000 |
| 15/01/2018 | 2.25p | 2.25p | 2.00p | 2.25p | 4 |
| 12/01/2018 | 2.34p | 2.48p | 2.25p | 2.25p | 50000 |
| 11/01/2018 | 2.25p | 2.48p | 2.19p | 2.25p | 75000 |
| 10/01/2018 | 2.25p | 2.35p | 2.13p | 2.25p | 309846 |
| 09/01/2018 | 2.55p | 2.55p | 2.05p | 2.25p | 50800 |
| 08/01/2018 | 2.65p | 2.65p | 2.33p | 2.55p | 167617 |
| 05/01/2018 | 2.65p | 2.83p | 2.48p | 2.65p | 335694 |
| 04/01/2018 | 2.65p | 2.83p | 2.48p | 2.65p | 39718 |
| 03/01/2018 | 2.25p | 2.90p | 2.08p | 2.65p | 712900 |
| 02/01/2018 | 2.45p | 2.70p | 2.25p | 2.25p | 343786 |
| 29/12/2017 | 2.50p | 2.50p | 2.50p | 2.50p | -220000 |
| 28/12/2017 | 2.38p | 2.60p | 2.33p | 2.50p | 445000 |
| 27/12/2017 | 2.38p | 2.38p | 2.30p | 2.38p | 137021 |
| 22/12/2017 | 2.38p | 2.50p | 2.27p | 2.38p | 319415 |
| 21/12/2017 | 2.25p | 2.68p | 2.25p | 2.38p | 650053 |
| 20/12/2017 | 2.13p | 2.38p | 1.83p | 2.25p | 1025511 |
| 19/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 31916 |
| 18/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 865 |
| 15/12/2017 | 2.13p | 2.13p | 2.01p | 2.13p | 5000 |
| 14/12/2017 | 2.13p | 2.13p | 2.00p | 2.13p | 123491 |
| 13/12/2017 | 2.13p | 2.18p | 1.77p | 2.13p | 276058 |
| 12/12/2017 | 2.25p | 2.25p | 1.80p | 2.13p | 256465 |
| 11/12/2017 | 2.50p | 2.50p | 2.00p | 2.25p | 566853 |
| 08/12/2017 | 2.25p | 3.40p | 2.00p | 2.50p | 4073035 |
| 07/12/2017 | 2.00p | 2.47p | 1.95p | 2.25p | 1622279 |
| 06/12/2017 | 1.63p | 2.25p | 1.63p | 2.00p | 1881916 |
| 05/12/2017 | 1.63p | 1.74p | 1.53p | 1.63p | 1111307 |
| 04/12/2017 | 1.50p | 1.75p | 1.50p | 1.63p | 1362735 |
| 01/12/2017 | 1.23p | 1.50p | 1.16p | 1.50p | 964036 |
| 30/11/2017 | 1.23p | 1.23p | 1.16p | 1.23p | 139878 |
| 29/11/2017 | 1.05p | 1.40p | 1.03p | 1.23p | 1440995 |
| 28/11/2017 | 1.05p | 1.10p | 1.02p | 1.05p | 3504 |
| 27/11/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 24/11/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 23/11/2017 | 1.05p | 1.05p | 1.00p | 1.05p | 6333 |
| 22/11/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/11/2017 | 1.05p | 1.15p | 1.00p | 1.05p | 0 |
| 20/11/2017 | 1.05p | 1.15p | 1.00p | 1.05p | 152951 |
| 17/11/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/11/2017 | 1.05p | 1.10p | 0.85p | 1.05p | 3430810 |
| 15/11/2017 | 1.05p | 1.05p | 1.00p | 1.05p | 76555 |
| 14/11/2017 | 0.88p | 1.05p | 0.88p | 1.05p | 1000000 |
| 13/11/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 10/11/2017 | 0.88p | 0.99p | 0.75p | 0.88p | 2120848 |
| 09/11/2017 | 1.38p | 1.63p | 1.38p | 1.38p | 0 |
| 08/11/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 07/11/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 06/11/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 03/11/2017 | 1.38p | 1.50p | 1.38p | 1.38p | 0 |
| 02/11/2017 | 1.38p | 1.38p | 1.20p | 1.38p | 100000 |
| 01/11/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 173560 |
| 31/10/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 30/10/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 27/10/2017 | 1.38p | 1.50p | 1.25p | 1.38p | 64476 |
| 26/10/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 25/10/2017 | 1.38p | 1.38p | 1.13p | 1.38p | 0 |
| 24/10/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 23/10/2017 | 1.38p | 1.50p | 1.25p | 1.38p | 23214 |
| 20/10/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 6089 |
| 19/10/2017 | 1.30p | 1.40p | 1.27p | 1.38p | 321935 |
| 18/10/2017 | 1.13p | 1.30p | 1.08p | 1.30p | 114560 |
| 17/10/2017 | 1.50p | 1.50p | 1.00p | 1.13p | 269766 |
| 16/10/2017 | 1.50p | 1.50p | 1.28p | 1.50p | 5952 |
| 13/10/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 50000 |
| 12/10/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/10/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/10/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/10/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 249706 |
| 06/10/2017 | 1.50p | 1.75p | 1.50p | 1.50p | 6288 |
| 05/10/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/10/2017 | 1.50p | 1.75p | 1.50p | 1.50p | 6940 |
| 03/10/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 10000 |
| 02/10/2017 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
| 29/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 80000 |
| 28/09/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 60067 |
| 27/09/2017 | 1.25p | 1.75p | 1.25p | 1.50p | 3732736 |
| 26/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 70010 |
| 25/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 466426 |
| 22/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 21/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 15/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 14/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 74696 |
| 12/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 08/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 7636 |
| 07/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/09/2017 | 1.25p | 1.50p | 1.25p | 1.25p | 0 |
| 04/09/2017 | 1.25p | 1.25p | 1.00p | 1.25p | 28205 |
| 01/09/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 31/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 30/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 29/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 4000 |
| 25/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 100000 |
| 24/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 208224 |
| 22/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 55539 |
| 21/08/2017 | 1.38p | 1.38p | 1.13p | 1.25p | 692379 |
| 18/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 85486 |
| 17/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 16/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 515791 |
| 15/08/2017 | 1.38p | 1.38p | 1.13p | 1.38p | 1080421 |
| 14/08/2017 | 1.00p | 1.50p | 1.00p | 1.38p | 2023442 |
| 11/08/2017 | 0.88p | 1.00p | 0.88p | 1.00p | 402114 |
| 10/08/2017 | 1.13p | 1.13p | 0.88p | 0.88p | 1670770 |
| 09/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 925000 |
| 08/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 07/08/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 159544 |
| 04/08/2017 | 1.25p | 1.25p | 1.13p | 1.13p | 1347982 |
| 03/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 02/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 01/08/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 31/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 28/07/2017 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 27/07/2017 | 1.50p | 1.50p | 1.25p | 1.25p | 315000 |
| 26/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 150817 |
| 25/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 60021 |
| 24/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 61216 |
| 21/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 1515 |
| 17/07/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/07/2017 | 1.38p | 1.50p | 1.38p | 1.50p | 371450 |
| 13/07/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 12/07/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 11/07/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 10/07/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 07/07/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 06/07/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 33446 |
| 05/07/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 04/07/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 27535 |
| 03/07/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 52002 |
| 30/06/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 6349 |
| 29/06/2017 | 1.50p | 1.50p | 1.38p | 1.38p | 274235 |
| 28/06/2017 | 1.63p | 1.63p | 1.38p | 1.50p | 385057 |
| 27/06/2017 | 1.50p | 2.00p | 1.50p | 1.63p | 1632859 |
| 26/06/2017 | 1.38p | 1.50p | 1.13p | 1.50p | 583003 |
| 23/06/2017 | 1.50p | 1.50p | 1.38p | 1.38p | 55174 |
| 22/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/06/2017 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
| 14/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/06/2017 | 1.50p | 1.50p | 1.25p | 1.50p | 81479 |
| 07/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/06/2017 | 1.50p | 1.50p | 1.25p | 1.50p | 85323 |
| 05/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/06/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/05/2017 | 1.50p | 1.58p | 1.50p | 1.50p | 18231 |
| 30/05/2017 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
| 26/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/05/2017 | 1.50p | 1.50p | 1.25p | 1.50p | 20958 |
| 23/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/05/2017 | 1.50p | 1.75p | 1.25p | 1.50p | 5099 |
| 19/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/05/2017 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
| 17/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/05/2017 | 1.50p | 1.50p | 1.31p | 1.50p | 6340 |
| 11/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/05/2017 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
| 05/05/2017 | 1.50p | 1.50p | 1.31p | 1.50p | 10000 |
| 04/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 03/05/2017 | 1.50p | 1.75p | 1.50p | 1.50p | 0 |
| 02/05/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/04/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/04/2017 | 1.50p | 1.50p | 1.31p | 1.50p | 4556 |
| 26/04/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/04/2017 | 1.50p | 1.50p | 1.31p | 1.50p | 3500 |
| 24/04/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 21/04/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/04/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
*Close Price adjusted for both dividends and splits