1. Share Prices

  2. Marechale Capital PLC (MAC)

1.40p+0.00 (+0.00%)22 Aug 2024, 09:35
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
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
Jun 27, 20241.52p1.47p1.41p1.50p730,000
Jun 26, 20241.40p1.60p1.44p1.52p1,395,011
Jun 25, 20241.43p1.35p1.35p1.40p75,000
Jun 24, 20241.43p1.45p1.35p1.43p400,015
Jun 21, 20241.48p1.35p1.35p1.43p50,000
Jun 20, 20241.43p1.47p1.47p1.48p66,666
Jun 19, 20241.50p1.40p1.40p1.43p50,000
Jun 17, 20241.43p1.49p1.49p1.50p64,000
Jun 14, 20241.43p1.49p1.44p1.43p61,000
Jun 13, 20241.48p1.35p1.35p1.43p214,669
Jun 12, 20241.48p1.50p1.35p1.48p82,399
Jun 11, 20241.35p1.55p1.39p1.48p1,634,602
Jun 10, 20241.35p1.33p1.32p1.35p60,000
Jun 6, 20241.35p1.40p1.40p1.35p45,000
Jun 5, 20241.35p1.40p1.40p1.35p65,000
Jun 4, 20241.35p1.40p1.40p1.35p44,590
Jun 3, 20241.35p1.30p1.30p1.35p250
May 31, 20241.45p1.40p1.32p1.35p86,101
May 30, 20241.45p1.46p1.40p1.45p20,495
May 29, 20241.45p1.46p1.46p1.45p100,000
May 28, 20241.45p1.42p1.40p1.45p894,095
1234
Showing 1 to 50 of 164

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.