MAC.L - Marechale Capital Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.80000.80000.80000.85000.8500129,029
23 Jan 20200.87500.85800.85800.87500.875018,466
22 Jan 20200.87500.85800.82800.87500.8750234,440
21 Jan 20200.92500.90000.90000.87500.875050,000
20 Jan 20200.92500.90100.90100.92500.92502,234
17 Jan 20200.92500.92500.87700.92500.92501,090,668
16 Jan 20200.92501.20000.91100.92500.925013,079,685
15 Jan 20200.87500.88000.88000.87500.875017,443
14 Jan 20200.87500.80800.80800.87500.8750125,000
13 Jan 20200.87500.87500.87500.87500.8750-
10 Jan 20200.87500.87500.87500.87500.8750-
09 Jan 20200.87500.87500.87500.87500.8750-
08 Jan 20200.87500.80800.80800.87500.875096,153
07 Jan 20200.87500.81500.81500.87500.875025,365
06 Jan 20200.87500.87500.87500.87500.8750-
03 Jan 20200.87500.87500.87500.87500.8750-
02 Jan 20200.87500.80000.80000.87500.8750409,888
31 Dec 20190.87500.87500.87500.87500.8750-
30 Dec 20190.87500.87500.87500.87500.8750-
27 Dec 20190.87500.87500.87500.87500.8750-
24 Dec 20190.87500.87500.87500.87500.8750-
23 Dec 20190.87500.82500.82500.87500.8750179,371
20 Dec 20190.87500.87500.87500.87500.8750-
19 Dec 20191.00000.90800.90000.87500.8750164,893
18 Dec 20191.00001.04000.90001.00001.0000193,847
17 Dec 20190.82501.04000.77701.00001.00005,000,998
16 Dec 20190.82500.82500.82500.82500.8250-
13 Dec 20190.70001.17000.77500.82500.82503,213,921
12 Dec 20190.75000.87800.52200.70000.70003,437,783
11 Dec 20190.75000.70000.70000.75000.750061,395
10 Dec 20190.75000.75000.75000.75000.7500-
09 Dec 20190.75000.75000.75000.75000.7500-
06 Dec 20190.75000.65000.65000.75000.750065,000
05 Dec 20190.75000.75000.75000.75000.7500-
04 Dec 20190.75000.70000.70000.75000.750032,335
03 Dec 20190.75000.75000.75000.75000.7500-
02 Dec 20190.75000.72700.72700.75000.750050,000
29 Nov 20190.75000.70000.70000.75000.750033,650
28 Nov 20190.75000.72700.70000.75000.7500103,482
27 Nov 20190.80000.77000.63300.75000.75004,280,578
26 Nov 20190.70001.30000.61000.80000.800011,478,649
25 Nov 20190.77500.73000.65000.70000.7000123,204
22 Nov 20190.77500.77500.77500.77500.7750-
21 Nov 20190.77500.77500.77500.77500.7750-
20 Nov 20190.77500.77500.77500.77500.7750-
19 Nov 20190.77500.70000.70000.77500.7750122,500
18 Nov 20190.77500.77500.77500.77500.7750-
15 Nov 20190.77500.77500.77500.77500.7750-
14 Nov 20190.77500.77500.77500.77500.7750-
13 Nov 20190.77500.77500.77500.77500.7750-
12 Nov 20190.77500.77500.77500.77500.7750-
11 Nov 20190.77500.77500.77500.77500.7750-
08 Nov 20190.77500.77500.77500.77500.7750-
07 Nov 20190.77500.70000.70000.77500.775064,326
06 Nov 20190.77500.80000.70000.77500.775028,844
05 Nov 20190.77500.77500.77500.77500.7750-
04 Nov 20190.77500.77500.77500.77500.7750-
01 Nov 20190.77500.80000.80000.77500.775050,000
31 Oct 20190.77500.77500.77500.77500.7750-
30 Oct 20190.80000.70000.70000.77500.7750144,643
29 Oct 20190.80000.80000.80000.80000.8000-
28 Oct 20190.80000.80000.80000.80000.8000-
25 Oct 20190.80000.80000.80000.80000.8000-
24 Oct 20190.80000.80000.80000.80000.8000-
23 Oct 20190.80000.80000.80000.80000.800060,000
22 Oct 20190.80000.80000.80000.80000.8000-
21 Oct 20190.80000.80000.80000.80000.8000-
18 Oct 20190.80000.80000.80000.80000.8000-
17 Oct 20190.80000.80000.80000.80000.8000-
16 Oct 20190.80000.80000.80000.80000.800018,953
15 Oct 20190.80000.80000.80000.80000.8000-
14 Oct 20190.80000.71000.70000.80000.8000109,950
11 Oct 20190.80000.80000.80000.80000.8000-
10 Oct 20190.80000.80000.80000.80000.8000-
09 Oct 20190.80000.80000.80000.80000.8000-
08 Oct 20190.80000.83000.71000.80000.800020,757
07 Oct 20190.80000.83000.71000.80000.80003,979
04 Oct 20190.80000.80000.80000.80000.8000-
03 Oct 20190.80000.80000.80000.80000.8000-
02 Oct 20190.80000.80000.80000.80000.8000-
01 Oct 20190.80000.83000.83000.80000.80003,018
30 Sep 20190.80000.71000.71000.80000.800038,888
27 Sep 20190.80000.90000.71300.80000.8000730,939
26 Sep 20190.77500.84500.65000.80000.8000893,523
25 Sep 20191.00001.03200.72000.77500.77501,125,903
24 Sep 20190.75001.10000.79501.00001.00002,901,639
23 Sep 20190.67500.79000.66600.75000.75001,439,214
20 Sep 20190.67500.67500.67500.67500.6750-
19 Sep 20190.67500.67500.67500.67500.6750-
18 Sep 20190.67500.67500.67500.67500.6750-
17 Sep 20190.67500.67500.67500.67500.6750-
16 Sep 20190.67500.67500.67500.67500.6750-
13 Sep 20190.67500.67500.67500.67500.6750-
12 Sep 20190.67500.67500.67500.67500.6750-
11 Sep 20190.67500.67500.67500.67500.6750-
10 Sep 20190.67500.67500.67500.67500.6750-
09 Sep 20190.67500.67500.67500.67500.6750-
06 Sep 20190.67500.67000.67000.67500.6750125,000
05 Sep 20190.67500.67500.67500.67500.6750-
04 Sep 20190.67500.65000.65000.67500.67501,887
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more