1. Share Prices

  2. Marechale Capital PLC (MAC)

1.05p+0.00 (+0.00%)22 Apr 2024, 09:19
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
Apr 22, 20241.05p1.08p1.08p1.05p91,130
Apr 19, 20241.20p1.25p1.03p1.05p4,418,220
Apr 18, 20241.30p1.22p1.16p1.23p2,615,629
Apr 12, 20241.25p1.39p1.30p1.30p141,367
Apr 8, 20241.25p1.30p1.30p1.25p7
Apr 3, 20241.25p1.30p1.30p1.25p20,000
Apr 2, 20241.25p1.21p1.21p1.25p1,112
Mar 28, 20241.40p1.38p1.21p1.25p1,242,727
Mar 26, 20241.35p1.39p1.39p1.40p110,000
Mar 25, 20241.40p1.30p1.30p1.35p78,057
Mar 14, 20241.40p1.33p1.31p1.40p31,223
Mar 8, 20241.40p1.50p1.50p1.40p88
Mar 6, 20241.40p1.33p1.33p1.40p1,270
Mar 4, 20241.35p1.39p1.39p1.40p35,971
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
1234
Showing 1 to 50 of 170

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tyman PLC396.5033.95
Hipgnosis Songs Fund Limited102.6011.64
Dr. Martens PLC72.107.13
Energean PLC1,079.005.89
Chemring Group PLC362.505.38
Pz Cussons PLC94.504.65

Fallers

CompanyPrice% Chg
Mobico Group PLC54.15-9.83
Endeavour Mining PLC1,720.00-2.66
Fresnillo PLC587.00-2.49
Me Group International PLC163.60-2.39
Antofagasta PLC2,201.00-2.18
Intermediate Capital Group PLC1,960.00-2.00
Risers/fallers data from previous trading day. Today's data available from 8:15am.