Mail

MAC.L - Marechale Capital Plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2020	0.9250	0.9010	0.9010	0.9250	0.9250	2,234
17 Jan 2020	0.9250	0.9250	0.8770	0.9250	0.9250	1,090,668
16 Jan 2020	0.9250	1.2000	0.9110	0.9250	0.9250	13,079,685
15 Jan 2020	0.8750	0.8800	0.8800	0.8750	0.8750	17,443
14 Jan 2020	0.8750	0.8080	0.8080	0.8750	0.8750	125,000
13 Jan 2020	0.8750	0.8750	0.8750	0.8750	0.8750	-
10 Jan 2020	0.8750	0.8750	0.8750	0.8750	0.8750	-
09 Jan 2020	0.8750	0.8750	0.8750	0.8750	0.8750	-
08 Jan 2020	0.8750	0.8080	0.8080	0.8750	0.8750	96,153
07 Jan 2020	0.8750	0.8150	0.8150	0.8750	0.8750	25,365
06 Jan 2020	0.8750	0.8750	0.8750	0.8750	0.8750	-
03 Jan 2020	0.8750	0.8750	0.8750	0.8750	0.8750	-
02 Jan 2020	0.8750	0.8000	0.8000	0.8750	0.8750	409,888
31 Dec 2019	0.8750	0.8750	0.8750	0.8750	0.8750	-
30 Dec 2019	0.8750	0.8750	0.8750	0.8750	0.8750	-
27 Dec 2019	0.8750	0.8750	0.8750	0.8750	0.8750	-
24 Dec 2019	0.8750	0.8750	0.8750	0.8750	0.8750	-
23 Dec 2019	0.8750	0.8250	0.8250	0.8750	0.8750	179,371
20 Dec 2019	0.8750	0.8750	0.8750	0.8750	0.8750	-
19 Dec 2019	1.0000	0.9080	0.9000	0.8750	0.8750	164,893
18 Dec 2019	1.0000	1.0400	0.9000	1.0000	1.0000	193,847
17 Dec 2019	0.8250	1.0400	0.7770	1.0000	1.0000	5,000,998
16 Dec 2019	0.8250	0.8250	0.8250	0.8250	0.8250	-
13 Dec 2019	0.7000	1.1700	0.7750	0.8250	0.8250	3,213,921
12 Dec 2019	0.7500	0.8780	0.5220	0.7000	0.7000	3,437,783
11 Dec 2019	0.7500	0.7000	0.7000	0.7500	0.7500	61,395
10 Dec 2019	0.7500	0.7500	0.7500	0.7500	0.7500	-
09 Dec 2019	0.7500	0.7500	0.7500	0.7500	0.7500	-
06 Dec 2019	0.7500	0.6500	0.6500	0.7500	0.7500	65,000
05 Dec 2019	0.7500	0.7500	0.7500	0.7500	0.7500	-
04 Dec 2019	0.7500	0.7000	0.7000	0.7500	0.7500	32,335
03 Dec 2019	0.7500	0.7500	0.7500	0.7500	0.7500	-
02 Dec 2019	0.7500	0.7270	0.7270	0.7500	0.7500	50,000
29 Nov 2019	0.7500	0.7000	0.7000	0.7500	0.7500	33,650
28 Nov 2019	0.7500	0.7270	0.7000	0.7500	0.7500	103,482
27 Nov 2019	0.8000	0.7700	0.6330	0.7500	0.7500	4,280,578
26 Nov 2019	0.7000	1.3000	0.6100	0.8000	0.8000	11,478,649
25 Nov 2019	0.7750	0.7300	0.6500	0.7000	0.7000	123,204
22 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
21 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
20 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
19 Nov 2019	0.7750	0.7000	0.7000	0.7750	0.7750	122,500
18 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
15 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
14 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
13 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
12 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
11 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
08 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
07 Nov 2019	0.7750	0.7000	0.7000	0.7750	0.7750	64,326
06 Nov 2019	0.7750	0.8000	0.7000	0.7750	0.7750	28,844
05 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
04 Nov 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
01 Nov 2019	0.7750	0.8000	0.8000	0.7750	0.7750	50,000
31 Oct 2019	0.7750	0.7750	0.7750	0.7750	0.7750	-
30 Oct 2019	0.8000	0.7000	0.7000	0.7750	0.7750	144,643
29 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
28 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
25 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
24 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
23 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	60,000
22 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
21 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
18 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
17 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
16 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	18,953
15 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
14 Oct 2019	0.8000	0.7100	0.7000	0.8000	0.8000	109,950
11 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
10 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
09 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
08 Oct 2019	0.8000	0.8300	0.7100	0.8000	0.8000	20,757
07 Oct 2019	0.8000	0.8300	0.7100	0.8000	0.8000	3,979
04 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
03 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
02 Oct 2019	0.8000	0.8000	0.8000	0.8000	0.8000	-
01 Oct 2019	0.8000	0.8300	0.8300	0.8000	0.8000	3,018
30 Sep 2019	0.8000	0.7100	0.7100	0.8000	0.8000	38,888
27 Sep 2019	0.8000	0.9000	0.7130	0.8000	0.8000	730,939
26 Sep 2019	0.7750	0.8450	0.6500	0.8000	0.8000	893,523
25 Sep 2019	1.0000	1.0320	0.7200	0.7750	0.7750	1,125,903
24 Sep 2019	0.7500	1.1000	0.7950	1.0000	1.0000	2,901,639
23 Sep 2019	0.6750	0.7900	0.6660	0.7500	0.7500	1,439,214
20 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
19 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
18 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
17 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
16 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
13 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
12 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
11 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
10 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
09 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
06 Sep 2019	0.6750	0.6700	0.6700	0.6750	0.6750	125,000
05 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
04 Sep 2019	0.6750	0.6500	0.6500	0.6750	0.6750	1,887
03 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
02 Sep 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
30 Aug 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
29 Aug 2019	0.6750	0.6750	0.6750	0.6750	0.6750	-
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