1.35p+0.00 (+0.00%)01 Mar 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Marechale Capital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 20241.35p1.38p1.31p1.35p144,238
Feb 29, 20241.40p1.38p1.30p1.35p170,294
Feb 28, 20241.55p1.47p1.42p1.40p39,782
Feb 26, 20241.55p1.42p1.42p1.55p41,994
Feb 23, 20241.55p1.40p1.40p1.55p2,867
Feb 21, 20241.50p1.40p1.40p1.50p1,631
Feb 19, 20241.55p1.40p1.40p1.50p2,303
Feb 16, 20241.55p1.41p1.41p1.50p120,000
Feb 15, 20241.50p1.45p1.41p1.50p485,236
Feb 8, 20241.50p1.50p1.43p1.50p170,766
Feb 7, 20241.50p1.43p1.43p1.50p261,076
Feb 6, 20241.40p1.58p1.50p1.50p291,330
Feb 5, 20241.40p1.32p1.32p1.40p33,557
Feb 2, 20241.65p1.79p1.32p1.40p1,113,902
Jan 31, 20241.35p1.69p1.40p1.65p1,035,286
Jan 30, 20241.35p1.39p1.32p1.35p111,312
Jan 29, 20241.35p1.40p1.31p1.35p218,644
Jan 26, 20241.50p1.41p1.31p1.35p245,408
Jan 25, 20241.50p1.40p1.40p1.50p61,317
Jan 19, 20241.45p1.44p1.44p1.50p340,000
Jan 12, 20241.45p1.40p1.40p1.45p7,220
Jan 10, 20241.45p1.40p1.40p1.45p126,092
Jan 9, 20241.45p1.45p1.45p1.45p103,103
Jan 8, 20241.45p1.40p1.40p1.45p123,238
Jan 3, 20241.55p1.42p1.42p1.55p10,000
Jan 2, 20241.55p1.51p1.51p1.55p45,000
Dec 29, 20231.55p1.42p1.42p1.55p70,842
Dec 28, 20231.50p1.51p1.51p1.55p70,000
Dec 20, 20231.50p1.52p1.52p1.50p197,299
Dec 18, 20231.50p1.42p1.42p1.50p86,512
Dec 15, 20231.50p1.49p1.43p1.50p306,879
Dec 14, 20231.50p1.52p1.52p1.50p19,672
Dec 13, 20231.50p1.59p1.59p1.50p627
Dec 12, 20231.50p1.59p1.42p1.50p142,206
Dec 11, 20231.50p1.54p1.40p1.50p2,230
Dec 8, 20231.55p1.51p1.50p1.55p150,000
Dec 7, 20231.55p1.54p1.54p1.55p14,620
Dec 6, 20231.55p1.54p1.50p1.55p31,498
Dec 5, 20231.55p1.57p1.50p1.55p71,349
Dec 4, 20231.60p1.64p1.51p1.60p86,480
Dec 1, 20231.60p1.53p1.53p1.60p100,000
Nov 30, 20231.60p1.53p1.53p1.60p343
Nov 29, 20231.70p1.62p1.52p1.60p364,495
Nov 28, 20231.80p1.72p1.50p1.70p877,392
Nov 27, 20231.80p1.70p1.70p1.80p11,796
Nov 24, 20231.80p1.73p1.70p1.80p212,387
Nov 21, 20231.80p1.90p1.70p1.80p1,585
Nov 20, 20231.80p1.90p1.73p1.80p59,129
Nov 17, 20231.80p1.73p1.73p1.80p140,000
Nov 16, 20231.80p1.73p1.73p1.80p47,057
Showing 1 to 50 of 183