- Share Prices
Marechale Capital PLC (MAC)
1.40p-0.05 (-3.24%)03 Oct 2024, 12:00
Marechale Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 22, 2024 | 1.35p | 1.39p | 1.39p | 1.40p | 100,000 |
Aug 20, 2024 | 1.55p | 1.41p | 1.31p | 1.40p | 170,249 |
Aug 14, 2024 | 1.50p | 1.55p | 1.53p | 1.55p | 239,666 |
Aug 13, 2024 | 1.50p | 1.42p | 1.42p | 1.50p | 50,000 |
Aug 9, 2024 | 1.55p | 1.50p | 1.50p | 1.50p | 66,797 |
Aug 8, 2024 | 1.55p | 1.50p | 1.50p | 1.55p | 94,122 |
Aug 6, 2024 | 1.55p | 1.50p | 1.50p | 1.55p | 23,582 |
Aug 1, 2024 | 1.60p | 1.65p | 1.54p | 1.60p | 40,001 |
Jul 26, 2024 | 1.70p | 1.67p | 1.52p | 1.60p | 751,400 |
Jul 25, 2024 | 1.70p | 1.99p | 1.57p | 1.70p | 3,138,501 |
Jul 24, 2024 | 1.70p | 1.89p | 1.70p | 1.70p | 926,223 |
Jul 23, 2024 | 1.65p | 1.79p | 1.56p | 1.70p | 969,039 |
Jul 22, 2024 | 1.65p | 1.55p | 1.53p | 1.65p | 55,381 |
Jul 19, 2024 | 1.65p | 1.60p | 1.60p | 1.65p | 150,000 |
Jul 18, 2024 | 1.60p | 1.67p | 1.57p | 1.60p | 72,623 |
Jul 17, 2024 | 1.60p | 1.57p | 1.53p | 1.60p | 133,381 |
Jul 16, 2024 | 1.60p | 1.68p | 1.68p | 1.60p | 23,000 |
Jul 15, 2024 | 1.80p | 1.74p | 1.52p | 1.60p | 1,244,238 |
Jul 12, 2024 | 1.80p | 2.10p | 1.70p | 1.80p | 3,081,242 |
Jul 11, 2024 | 1.55p | 1.89p | 1.56p | 1.75p | 1,762,230 |
Jul 10, 2024 | 1.55p | 1.56p | 1.56p | 1.55p | 5,000 |
Jul 9, 2024 | 1.60p | 1.52p | 1.51p | 1.55p | 250,048 |
Jul 8, 2024 | 1.65p | 1.58p | 1.50p | 1.60p | 704,952 |
Jul 5, 2024 | 1.50p | 1.54p | 1.47p | 1.55p | 730,404 |
Jul 4, 2024 | 1.50p | 1.53p | 1.53p | 1.50p | 66,797 |
Jul 3, 2024 | 1.50p | 1.40p | 1.40p | 1.50p | 67,727 |
Jul 2, 2024 | 1.50p | 1.55p | 1.40p | 1.50p | 149,083 |
Jul 1, 2024 | 1.50p | 1.41p | 1.41p | 1.50p | 16,848 |
Jun 28, 2024 | 1.50p | 1.40p | 1.40p | 1.50p | 250 |
Jun 27, 2024 | 1.52p | 1.47p | 1.41p | 1.50p | 730,000 |
Jun 26, 2024 | 1.40p | 1.60p | 1.44p | 1.52p | 1,395,011 |
Jun 25, 2024 | 1.43p | 1.35p | 1.35p | 1.40p | 75,000 |
Jun 24, 2024 | 1.43p | 1.45p | 1.35p | 1.43p | 400,015 |
Jun 21, 2024 | 1.48p | 1.35p | 1.35p | 1.43p | 50,000 |
Jun 20, 2024 | 1.43p | 1.47p | 1.47p | 1.48p | 66,666 |
Jun 19, 2024 | 1.50p | 1.40p | 1.40p | 1.43p | 50,000 |
Jun 17, 2024 | 1.43p | 1.49p | 1.49p | 1.50p | 64,000 |
Jun 14, 2024 | 1.43p | 1.49p | 1.44p | 1.43p | 61,000 |
Jun 13, 2024 | 1.48p | 1.35p | 1.35p | 1.43p | 214,669 |
Jun 12, 2024 | 1.48p | 1.50p | 1.35p | 1.48p | 82,399 |
Jun 11, 2024 | 1.35p | 1.55p | 1.39p | 1.48p | 1,634,602 |
Jun 10, 2024 | 1.35p | 1.33p | 1.32p | 1.35p | 60,000 |
Jun 6, 2024 | 1.35p | 1.40p | 1.40p | 1.35p | 45,000 |
Jun 5, 2024 | 1.35p | 1.40p | 1.40p | 1.35p | 65,000 |
Jun 4, 2024 | 1.35p | 1.40p | 1.40p | 1.35p | 44,590 |
Jun 3, 2024 | 1.35p | 1.30p | 1.30p | 1.35p | 250 |
May 31, 2024 | 1.45p | 1.40p | 1.32p | 1.35p | 86,101 |
May 30, 2024 | 1.45p | 1.46p | 1.40p | 1.45p | 20,495 |
May 29, 2024 | 1.45p | 1.46p | 1.46p | 1.45p | 100,000 |
May 28, 2024 | 1.45p | 1.42p | 1.40p | 1.45p | 894,095 |