Shares Magazine
1.29p-0.01 (-0.85%)22 Apr 2025, 11:01
Marechale Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1.30p | 1.39p | 1.39p | 1.30p | 71 |
| Apr 16, 2025 | 1.30p | 1.23p | 1.23p | 1.30p | 10,844 |
| Apr 15, 2025 | 1.30p | 1.40p | 1.30p | 1.30p | 39,857 |
| Apr 14, 2025 | 1.30p | 1.30p | 1.24p | 1.30p | 238,184 |
| Apr 11, 2025 | 1.30p | 1.30p | 1.21p | 1.30p | 842,113 |
| Apr 8, 2025 | 1.30p | 1.35p | 1.20p | 1.30p | 13,031 |
| Apr 7, 2025 | 1.35p | 1.37p | 1.20p | 1.30p | 112,068 |
| Apr 4, 2025 | 1.35p | 1.30p | 1.30p | 1.35p | 48,723 |
| Apr 3, 2025 | 1.35p | 1.37p | 1.37p | 1.35p | 7,303 |
| Apr 2, 2025 | 1.40p | 1.38p | 1.22p | 1.35p | 647,098 |
| Apr 1, 2025 | 1.40p | 1.48p | 1.48p | 1.40p | 7,165 |
| Mar 31, 2025 | 1.50p | 1.43p | 1.40p | 1.40p | 390,319 |
| Mar 28, 2025 | 1.50p | 1.42p | 1.42p | 1.50p | 2,521 |
| Mar 26, 2025 | 1.50p | 1.56p | 1.56p | 1.50p | 4,746 |
| Mar 25, 2025 | 1.50p | 1.48p | 1.48p | 1.50p | 168,918 |
| Mar 24, 2025 | 1.50p | 1.49p | 1.49p | 1.45p | 30,000 |
| Mar 21, 2025 | 1.50p | 1.42p | 1.42p | 1.50p | 9,910 |
| Mar 20, 2025 | 1.45p | 1.56p | 1.47p | 1.50p | 289,078 |
| Mar 19, 2025 | 1.45p | 1.47p | 1.30p | 1.45p | 78,912 |
| Mar 18, 2025 | 1.40p | 1.45p | 1.45p | 1.40p | 113,552 |
| Mar 17, 2025 | 1.40p | 1.46p | 1.46p | 1.40p | 27,400 |
| Mar 14, 2025 | 1.40p | 1.34p | 1.34p | 1.40p | 4,716 |
| Mar 13, 2025 | 1.35p | 1.47p | 1.37p | 1.40p | 237,565 |
| Mar 12, 2025 | 1.35p | 1.40p | 1.30p | 1.35p | 158,958 |
| Mar 11, 2025 | 1.35p | 1.33p | 1.30p | 1.35p | 16,827 |
| Mar 10, 2025 | 1.40p | 1.44p | 1.30p | 1.35p | 459,894 |
| Mar 6, 2025 | 1.40p | 1.50p | 1.31p | 1.40p | 69,190 |
| Mar 5, 2025 | 1.40p | 1.50p | 1.50p | 1.40p | 66 |
| Mar 4, 2025 | 1.40p | 1.40p | 1.40p | 1.40p | 113,576 |
| Mar 3, 2025 | 1.40p | 1.36p | 1.30p | 1.40p | 547,235 |
| Feb 28, 2025 | 1.45p | 1.54p | 1.35p | 1.40p | 291,061 |
| Feb 27, 2025 | 1.50p | 1.42p | 1.42p | 1.45p | 100,000 |
| Feb 26, 2025 | 1.50p | 1.40p | 1.40p | 1.50p | 12,962 |
| Feb 25, 2025 | 1.50p | 1.40p | 1.40p | 1.50p | 80,000 |
| Feb 24, 2025 | 1.50p | 1.60p | 1.42p | 1.50p | 447,152 |
| Feb 21, 2025 | 1.65p | 1.70p | 1.50p | 1.50p | 919,569 |
| Feb 20, 2025 | 1.55p | 1.74p | 1.50p | 1.65p | 1,797,080 |
| Feb 19, 2025 | 1.55p | 1.56p | 1.50p | 1.55p | 144,870 |
| Feb 18, 2025 | 1.55p | 1.59p | 1.50p | 1.55p | 676,036 |
| Feb 17, 2025 | 1.75p | 1.79p | 1.51p | 1.55p | 717,582 |
| Feb 14, 2025 | 1.65p | 1.88p | 1.63p | 1.75p | 549,327 |
| Feb 13, 2025 | 1.80p | 1.71p | 1.64p | 1.65p | 684,294 |
| Feb 12, 2025 | 1.75p | 1.79p | 1.70p | 1.80p | 938,086 |
| Feb 11, 2025 | 1.90p | 1.93p | 1.73p | 1.75p | 1,877,668 |
| Feb 10, 2025 | 2.15p | 2.30p | 1.81p | 1.90p | 1,476,883 |
| Feb 7, 2025 | 2.15p | 2.30p | 1.82p | 2.15p | 1,537,115 |
| Feb 6, 2025 | 2.35p | 2.45p | 2.00p | 2.15p | 4,767,359 |
| Feb 5, 2025 | 3.45p | 3.90p | 2.21p | 2.35p | 26,757,496 |
| Feb 4, 2025 | 3.35p | 3.40p | 2.86p | 3.10p | 4,405,863 |
| Feb 3, 2025 | 3.50p | 3.70p | 3.22p | 3.35p | 3,906,814 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.02 | 4.16 |
| Foresight Group Holdings Limited | 352.50 | 3.37 |
| Burberry Group PLC | 676.00 | 3.33 |
| Bunzl PLC | 2,364.00 | 3.32 |
| Lion Finance Group PLC | 5,540.00 | 2.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.40 | -6.18 |
| Auction Technology Group PLC | 566.00 | -5.82 |
| Mobico Group PLC | 57.70 | -4.94 |
| Dcc PLC | 4,754.00 | -4.54 |
| Wh Smith PLC | 889.50 | -4.46 |