MAC.L - Marechale Capital Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
03 Sep 20190.67500.67500.67500.67500.6750-
02 Sep 20190.67500.67500.67500.67500.6750-
30 Aug 20190.67500.67500.67500.67500.6750-
29 Aug 20190.67500.67500.67500.67500.6750-
28 Aug 20190.67500.67500.67500.67500.6750-
27 Aug 20190.67500.67500.67500.67500.6750-
23 Aug 20190.67500.67500.67500.67500.6750-
22 Aug 20190.67500.67500.67500.67500.6750-
21 Aug 20190.67500.67500.67500.67500.6750-
20 Aug 20190.67500.67500.65000.67500.6750168,074
19 Aug 20190.67500.67500.67500.67500.6750-
16 Aug 20190.67500.65000.65000.67500.675020,854
15 Aug 20190.67500.67500.67500.67500.6750-
14 Aug 20190.67500.67500.67500.67500.6750-
13 Aug 20190.67500.65000.65000.67500.675015,022
12 Aug 20190.67500.67500.67500.67500.6750-
09 Aug 20190.67500.67500.67500.67500.6750-
08 Aug 20190.67500.67500.67500.67500.6750-
07 Aug 20190.67500.67500.67500.67500.6750-
06 Aug 20190.67500.65000.65000.67500.67502,669
05 Aug 20190.70000.62000.62000.67500.6750100,000
02 Aug 20190.70000.70000.70000.70000.7000-
01 Aug 20190.70000.70000.70000.70000.7000-
31 Jul 20190.70000.70000.70000.70000.7000-
30 Jul 20190.70000.70000.70000.70000.7000-
29 Jul 20190.70000.70000.70000.70000.7000-
26 Jul 20190.70000.70000.70000.70000.7000-
25 Jul 20190.69900.69900.69900.70000.700069,821
24 Jul 20190.70000.70000.70000.70000.7000-
23 Jul 20190.70000.70000.70000.70000.7000-
22 Jul 20190.70000.70000.70000.70000.7000-
19 Jul 20190.70000.70000.70000.70000.7000-
*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