1. Share Prices

  2. Marechale Capital PLC (MAC)

1.45p+0.00 (+0.00%)04 Oct 2024, 10:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Marechale Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 4, 20241.45p1.48p1.47p1.45p457,000
Oct 3, 20241.45p1.40p1.40p1.45p3,635
Oct 1, 20241.45p1.47p1.42p1.45p500,000
Sep 30, 20241.45p1.47p1.40p1.45p140,745
Sep 27, 20241.45p1.50p1.50p1.45p400,000
Sep 26, 20241.45p1.43p1.40p1.45p680,000
Sep 25, 20241.45p1.44p1.44p1.45p115,000
Sep 24, 20241.45p1.49p1.49p1.45p190,000
Sep 18, 20241.45p1.50p1.42p1.45p746,394
Sep 16, 20241.60p1.52p1.50p1.50p188,260
Sep 13, 20241.50p1.59p1.59p1.60p125,786
Sep 12, 20241.45p1.60p1.49p1.50p505,506
Sep 11, 20241.50p1.47p1.47p1.45p100,000
Sep 10, 20241.48p1.55p1.47p1.50p176,672
Sep 9, 20241.50p1.47p1.46p1.48p380,861
Sep 6, 20241.50p1.59p1.45p1.50p223,422
Sep 5, 20241.50p1.60p1.45p1.55p655,000
Sep 4, 20241.40p1.59p1.50p1.50p301,422
Sep 3, 20241.35p1.48p1.37p1.40p576,205
Sep 2, 20241.35p1.38p1.38p1.35p50,000
Aug 29, 20241.35p1.30p1.30p1.35p116,304
Aug 22, 20241.35p1.39p1.39p1.40p100,000
Aug 20, 20241.55p1.41p1.31p1.40p170,249
Aug 14, 20241.50p1.55p1.53p1.55p239,666
Aug 13, 20241.50p1.42p1.42p1.50p50,000
Aug 9, 20241.55p1.50p1.50p1.50p66,797
Aug 8, 20241.55p1.50p1.50p1.55p94,122
Aug 6, 20241.55p1.50p1.50p1.55p23,582
Aug 1, 20241.60p1.65p1.54p1.60p40,001
Jul 26, 20241.70p1.67p1.52p1.60p751,400
Jul 25, 20241.70p1.99p1.57p1.70p3,138,501
Jul 24, 20241.70p1.89p1.70p1.70p926,223
Jul 23, 20241.65p1.79p1.56p1.70p969,039
Jul 22, 20241.65p1.55p1.53p1.65p55,381
Jul 19, 20241.65p1.60p1.60p1.65p150,000
Jul 18, 20241.60p1.67p1.57p1.60p72,623
Jul 17, 20241.60p1.57p1.53p1.60p133,381
Jul 16, 20241.60p1.68p1.68p1.60p23,000
Jul 15, 20241.80p1.74p1.52p1.60p1,244,238
Jul 12, 20241.80p2.10p1.70p1.80p3,081,242
Jul 11, 20241.55p1.89p1.56p1.75p1,762,230
Jul 10, 20241.55p1.56p1.56p1.55p5,000
Jul 9, 20241.60p1.52p1.51p1.55p250,048
Jul 8, 20241.65p1.58p1.50p1.60p704,952
Jul 5, 20241.50p1.54p1.47p1.55p730,404
Jul 4, 20241.50p1.53p1.53p1.50p66,797
Jul 3, 20241.50p1.40p1.40p1.50p67,727
Jul 2, 20241.50p1.55p1.40p1.50p149,083
Jul 1, 20241.50p1.41p1.41p1.50p16,848
Jun 28, 20241.50p1.40p1.40p1.50p250
1234
Showing 1 to 50 of 169

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.