UK markets closed

Marechale Capital Plc (MAC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.4750-0.0250 (-1.67%)
At close: 3:35PM BST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20201.57701.57701.43101.47501.4750729,320
13 Aug 20201.40001.57701.31301.50001.5000823,016
12 Aug 20200.01500.01450.01320.01400.0140651,996
11 Aug 20200.01500.01550.01450.01500.0150365,135
10 Aug 20201.37501.66001.38801.50001.50002,051,251
07 Aug 20201.42501.41401.30001.37501.37502,161,993
06 Aug 20201.40001.49901.40101.42501.42504,001,452
05 Aug 20201.22501.45001.25001.40001.40003,360,516
04 Aug 20201.12501.38701.13501.22501.22502,763,836
03 Aug 20200.95001.25000.99001.12501.12507,057,219
31 Jul 20200.95000.92200.91000.95000.9500200,000
30 Jul 20200.90001.00000.86401.00001.0000332,698
29 Jul 20200.90000.94400.89000.90000.9000369,412
28 Jul 20200.90000.90000.89000.90000.900018,679
27 Jul 20200.90000.90000.90000.90000.9000-
24 Jul 20200.90000.94900.86000.90000.900086,936
23 Jul 20200.90000.95000.86000.90000.9000578,350
22 Jul 20200.90000.91000.86000.90000.9000130,313
21 Jul 20200.90000.81000.81000.90000.9000100,000
20 Jul 2020------
17 Jul 20200.90000.90000.90000.90000.9000-
16 Jul 20200.90000.90000.90000.90000.9000-
15 Jul 20200.90000.90000.90000.90000.9000-
14 Jul 20200.90000.90000.90000.90000.9000-
13 Jul 20200.90000.85000.85000.90000.900039,809
10 Jul 20200.90000.89000.86000.90000.9000160,680
09 Jul 20200.90000.90000.90000.90000.9000-
08 Jul 20200.90000.85000.85000.90000.9000100,000
07 Jul 20200.90000.90000.90000.90000.9000-
06 Jul 20200.90000.90000.90000.90000.9000-
03 Jul 20200.90000.86000.86000.90000.900023,538
02 Jul 20200.90000.85500.85000.90000.90001,792,555
01 Jul 20200.90000.86000.85000.90000.90001,104,257
30 Jun 20200.90000.90000.85000.90000.90001,263,484
29 Jun 20200.90000.90000.90000.90000.9000-
26 Jun 20200.90000.86500.86000.90000.9000120,259
25 Jun 20200.92500.92000.85500.90000.9000336,419
24 Jun 20200.92500.86500.86000.92500.9250610,211
23 Jun 20200.92500.98000.90000.92500.92501,943,759
22 Jun 20200.92500.90000.90000.92500.92504,294
19 Jun 20200.92500.82000.82000.92500.9250208,288
18 Jun 20200.92500.86300.86300.92500.925016,031
17 Jun 20200.92500.89000.89000.92500.925060,876
16 Jun 20200.92500.89000.80000.92500.9250362,359
15 Jun 20200.85500.85500.85500.92500.925025,000
12 Jun 20200.92500.94000.91000.92500.925043,191
11 Jun 20200.92500.92500.92500.92500.9250-
10 Jun 20200.92500.92500.92500.92500.9250-
09 Jun 20200.92500.92500.92500.92500.9250-
08 Jun 20200.90000.98000.86300.92500.9250727,817
05 Jun 20200.90000.83200.83200.90000.90008,019
04 Jun 20200.90000.90000.90000.90000.9000-
03 Jun 20200.90000.90000.90000.90000.9000-
02 Jun 20200.90000.90000.90000.90000.9000-
01 Jun 20200.90000.81800.81800.90000.900029,543
29 May 20200.90000.82000.82000.90000.9000280,869
28 May 20200.90000.92400.83200.90000.900022,716
27 May 20200.90000.83200.83100.90000.9000330,604
26 May 20200.90000.94000.83100.90000.900089,300
22 May 20200.90000.83100.81100.90000.9000698,262
21 May 20200.87501.19600.75000.90000.90006,172,190
20 May 20200.87500.80300.80300.87500.875024,745
19 May 20200.90000.82000.80400.87500.875066,700
18 May 20200.90000.90000.90000.90000.9000-
15 May 20200.90000.83300.82000.90000.9000359,969
14 May 20200.90000.97000.81000.90000.9000235,081
13 May 20200.87501.08800.81000.90000.90001,264,209
12 May 20200.90000.93200.77000.87500.8750775,435
11 May 20200.90000.97000.80300.90000.9000372,706
07 May 20200.90000.95000.81000.90000.9000108,453
06 May 20200.92500.98500.78800.90000.90001,397,615
05 May 20200.80001.15000.80000.92500.92508,137,357
04 May 20200.80000.86000.70000.80000.8000492,442
01 May 20200.90000.95600.75000.80000.8000809,527
30 Apr 20200.87501.24000.74600.90000.90004,201,443
29 Apr 20200.75000.93000.71200.87500.87504,371,074
28 Apr 20200.72500.77000.71000.75000.75001,693,586
27 Apr 20200.72500.72500.72500.72500.7250-
24 Apr 20200.72500.70000.66000.72500.7250106,047
23 Apr 20200.72500.72500.72500.72500.7250-
22 Apr 20200.75000.75000.75000.75000.7500-
21 Apr 20200.75000.75000.75000.75000.7500-
20 Apr 20200.75000.75000.75000.75000.7500-
17 Apr 20200.70000.72500.66400.75000.75002,219,372
16 Apr 20200.70000.70000.70000.70000.7000-
15 Apr 20200.70000.70000.70000.70000.7000-
14 Apr 20200.70000.70000.70000.70000.7000-
09 Apr 20200.70000.70000.70000.70000.7000-
08 Apr 20200.70000.70000.70000.70000.7000-
07 Apr 20200.70000.70000.70000.70000.7000-
06 Apr 20200.70000.65000.65000.70000.7000425,000
03 Apr 20200.70000.70000.70000.70000.7000-
02 Apr 20200.70000.70000.70000.70000.7000-
01 Apr 20200.70000.70000.70000.70000.7000-
31 Mar 20200.70000.70000.70000.70000.7000-
30 Mar 20200.70000.70000.70000.70000.7000-
27 Mar 20200.70000.70000.70000.70000.7000-
26 Mar 20200.70000.70000.70000.70000.7000-
25 Mar 20200.70000.70000.70000.70000.7000-
24 Mar 20200.70000.70000.70000.70000.7000-
*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