1. Share Prices

  2. Marechale Capital PLC (MAC)

1.55p+0.05 (+3.33%)28 Nov 2024, 10:03
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
Nov 27, 20241.50p1.60p1.60p1.50p6
Nov 26, 20241.45p1.49p1.49p1.50p195,000
Nov 25, 20241.45p1.50p1.50p1.45p6
Nov 22, 20241.50p1.43p1.40p1.45p275,000
Nov 20, 20241.50p1.43p1.43p1.50p2,000
Nov 19, 20241.50p1.43p1.43p1.50p45,000
Nov 18, 20241.60p1.52p1.52p1.50p333,766
Nov 15, 20241.60p1.63p1.63p1.60p49,738
Nov 13, 20241.60p1.52p1.52p1.60p60,000
Nov 12, 20241.60p1.65p1.51p1.60p77,364
Nov 11, 20241.60p1.64p1.50p1.60p245,000
Nov 8, 20241.60p1.51p1.51p1.60p100,000
Nov 7, 20241.50p1.59p1.57p1.60p127,647
Nov 4, 20241.60p1.55p1.50p1.50p188,317
Nov 1, 20241.60p1.52p1.52p1.60p35,714
Oct 31, 20241.50p1.70p1.59p1.60p733,179
Oct 29, 20241.50p1.47p1.47p1.50p179,725
Oct 28, 20241.50p1.47p1.47p1.50p100,000
Oct 25, 20241.50p1.60p1.47p1.50p150,111
Oct 24, 20241.50p1.50p1.50p1.50p150,000
Oct 18, 20241.40p1.57p1.49p1.50p564,021
Oct 15, 20241.45p1.45p1.45p1.40p97,623
Oct 10, 20241.50p1.49p1.44p1.45p491,443
Oct 9, 20241.50p1.44p1.44p1.50p32,000
Oct 8, 20241.50p1.45p1.45p1.50p24,500
Oct 7, 20241.45p1.47p1.47p1.50p105,000
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
1234
Showing 1 to 50 of 172

Most Read

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC813.0046.75
Direct Line Insurance Group PLC224.4041.40
Dr. Martens PLC65.6513.58
Ti Fluid Systems PLC189.205.70
Raspberry Pi Holdings PLC353.205.43
W.A.G Payment Solutions PLC84.005.00

Fallers

CompanyPrice% Chg
Ithaca Energy PLC103.40-13.98
Energean PLC998.00-8.86
Foresight Group Holdings Limited420.00-6.67
Vistry Group PLC649.00-3.85
Land Securities Group PLC606.00-2.57
Paypoint PLC824.00-2.49