Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Marechale Capital Plc (MAC)
Marechale Capital Plc (MAC) Historical

MAC Marechale Capital Plc

1.60

-0.10 (-5.88%)

Jul 26 2024 - Closed

Delayed by 15 minutes

MAC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	1.60	-0.10	-5.88%	1.70	1.70	1.60	751,400
Jul 25 2024	1.70	0.00	0.00%	1.70	1.95	1.60	3,138,501
Jul 24 2024	1.70	0.00	0.00%	1.70	1.85	1.70	926,223
Jul 23 2024	1.70	0.05	3.03%	1.65	1.70	1.60	969,039
Jul 22 2024	1.65	0.00	0.00%	1.65	1.65	1.65	55,381
Jul 19 2024	1.65	0.05	3.12%	1.65	1.65	1.65	150,000
Jul 18 2024	1.60	0.00	0.00%	1.60	1.60	1.60	72,623
Jul 17 2024	1.60	0.00	0.00%	1.60	1.60	1.60	133,381
Jul 16 2024	1.60	0.00	0.00%	1.60	1.60	1.60	23,000
Jul 15 2024	1.60	-0.20	-11.11%	1.80	1.80	1.55	1,244,238
Jul 12 2024	1.80	0.05	2.86%	1.80	2.00	1.75	3,081,242
Jul 11 2024	1.75	0.20	12.90%	1.55	1.75	1.55	1,762,230
Jul 10 2024	1.55	0.00	0.00%	1.55	1.55	1.55	5,000
Jul 09 2024	1.55	-0.05	-3.13%	1.60	1.60	1.55	250,048
Jul 08 2024	1.60	0.05	3.23%	1.65	1.65	1.60	1,204,952
Jul 05 2024	1.55	0.05	3.33%	1.50	1.55	1.45	730,404
Jul 04 2024	1.50	0.00	0.00%	1.50	1.55	1.50	66,797
Jul 03 2024	1.50	0.00	0.00%	1.50	1.50	1.50	67,727
Jul 02 2024	1.50	0.00	0.00%	1.50	1.50	1.50	149,083
Jul 01 2024	1.50	0.00	0.00%	1.50	1.50	1.50	16,848
Jun 28 2024	1.50	0.00	0.00%	1.50	1.50	1.50	250
Jun 27 2024	1.50	-0.03	-1.64%	1.525	1.525	1.50	730,000
Jun 26 2024	1.525	0.13	8.93%	1.40	1.60	1.40	1,395,011
Jun 25 2024	1.40	-0.03	-1.75%	1.425	1.425	1.40	75,000
Jun 24 2024	1.425	0.00	0.00%	1.425	1.425	1.425	400,015
Jun 21 2024	1.425	-0.05	-3.39%	1.475	1.475	1.425	50,000
Jun 20 2024	1.475	0.05	3.51%	1.425	1.475	1.425	66,666
Jun 19 2024	1.425	-0.08	-5.00%	1.50	1.50	1.425	50,000
Jun 18 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0.00
Jun 17 2024	1.50	0.08	5.26%	1.425	1.50	1.425	64,000
Jun 14 2024	1.425	0.00	0.00%	1.425	1.425	1.425	61,000
Jun 13 2024	1.425	-0.05	-3.39%	1.475	1.475	1.425	214,669
Jun 12 2024	1.475	0.00	0.00%	1.475	1.475	1.475	82,399
Jun 11 2024	1.475	0.13	9.26%	1.35	1.475	1.35	1,634,602
Jun 10 2024	1.35	0.00	0.00%	1.35	1.35	1.35	60,000
Jun 07 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Jun 06 2024	1.35	0.00	0.00%	1.35	1.35	1.35	45,000
Jun 05 2024	1.35	0.00	0.00%	1.35	1.35	1.35	65,000
Jun 04 2024	1.35	0.00	0.00%	1.35	1.40	1.35	44,590
Jun 03 2024	1.35	0.00	0.00%	1.35	1.35	1.35	250
May 31 2024	1.35	-0.10	-6.90%	1.45	1.45	1.35	86,101
May 30 2024	1.45	0.00	0.00%	1.45	1.45	1.45	20,495
May 29 2024	1.45	0.00	0.00%	1.45	1.45	1.45	100,000
May 28 2024	1.45	0.00	0.00%	1.45	1.45	1.45	894,095
May 24 2024	1.45	0.10	7.41%	1.35	1.45	1.35	149,767
May 23 2024	1.35	0.00	0.00%	1.35	1.35	1.35	62,035
May 22 2024	1.35	-0.20	-12.90%	1.55	1.55	1.35	1,585,285
May 21 2024	1.55	0.00	0.00%	1.55	1.55	1.55	0.00
May 20 2024	1.55	0.20	14.81%	1.35	1.55	1.35	1,323,671
May 17 2024	1.35	0.00	0.00%	1.35	1.35	1.35	367,250
May 16 2024	1.35	0.00	0.00%	1.35	1.35	1.35	36,163
May 15 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
May 14 2024	1.35	0.00	0.00%	1.35	1.35	1.35	31,752
May 13 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
May 10 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
May 09 2024	1.35	0.00	0.00%	1.35	1.35	1.35	375,107
May 08 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
May 07 2024	1.35	-0.05	-3.57%	1.40	1.40	1.35	70,000
May 03 2024	1.40	0.00	0.00%	1.40	1.425	1.40	721,194
May 02 2024	1.40	0.00	0.00%	1.40	1.40	1.40	324,928
May 01 2024	1.40	0.13	9.80%	1.35	1.55	1.275	3,665,361
Apr 30 2024	1.275	0.20	18.60%	1.125	1.40	1.125	3,835,327
Apr 29 2024	1.075	0.02	2.38%	1.05	1.075	1.05	412,378

Marechale Capital

WisdomTree India Hedged ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions