1. Share Prices

  2. Marechale Capital PLC (MAC)

1.45p+0.00 (+0.00%)03 Jan 2025, 13:20
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
Jan 3, 20251.45p1.40p1.40p1.45p18,267
Dec 30, 20241.45p1.40p1.40p1.45p3,589
Dec 23, 20241.45p1.45p1.40p1.45p11,140
Dec 17, 20241.45p1.40p1.40p1.45p72,283
Dec 16, 20241.45p1.50p1.50p1.45p6
Dec 13, 20241.45p1.40p1.40p1.45p122,215
Dec 12, 20241.45p1.41p1.41p1.45p71,719
Dec 10, 20241.50p1.49p1.40p1.45p270,000
Dec 9, 20241.55p1.50p1.42p1.50p226,401
Dec 6, 20241.55p1.57p1.50p1.55p205,000
Dec 5, 20241.55p1.58p1.57p1.55p86,740
Dec 4, 20241.55p1.60p1.56p1.55p100,012
Dec 3, 20241.55p1.57p1.50p1.55p276,245
Dec 2, 20241.55p1.58p1.50p1.55p386,305
Nov 29, 20241.55p1.50p1.50p1.55p625
Nov 28, 20241.50p1.60p1.59p1.55p20,887
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
1234
Showing 1 to 50 of 168

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.