Marechale Capital Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.500	1.500	1.427	1.500	1.500	261,076
2024-02-06	1.498	1.580	1.498	1.500	1.500	291,330
2024-02-05	1.400	1.400	1.317	1.400	1.400	33,557
2024-02-02	1.650	1.788	1.325	1.400	1.400	1,113,902
2024-01-31	1.400	1.686	1.400	1.650	1.650	1,035,286
2024-01-30	1.350	1.390	1.321	1.350	1.350	111,312
2024-01-29	1.350	1.399	1.310	1.350	1.350	218,644
2024-01-26	1.410	1.410	1.310	1.350	1.350	245,408
2024-01-25	1.500	1.500	1.400	1.500	1.500	61,317
2024-01-19	1.450	1.500	1.444	1.500	1.500	680,000
2024-01-12	1.450	1.450	1.401	1.450	1.450	7,220
2024-01-10	1.450	1.450	1.401	1.450	1.450	126,092
2024-01-09	1.450	1.450	1.450	1.450	1.450	103,103
2024-01-08	1.450	1.450	1.401	1.450	1.450	123,238
2024-01-03	1.550	1.550	1.420	1.550	1.550	10,000
2024-01-02	1.550	1.550	1.510	1.550	1.550	45,000
2023-12-29	1.550	1.550	1.420	1.550	1.550	70,842
2023-12-28	1.515	1.550	1.515	1.550	1.550	70,000
2023-12-20	1.500	1.518	1.500	1.500	1.500	197,299
2023-12-18	1.500	1.500	1.420	1.500	1.500	86,512
2023-12-15	1.500	1.500	1.425	1.500	1.500	306,879
2023-12-14	1.500	1.525	1.500	1.500	1.500	19,672
2023-12-13	1.500	1.594	1.500	1.500	1.500	627
2023-12-12	1.500	1.594	1.420	1.500	1.500	142,206
2023-12-11	1.500	1.537	1.400	1.500	1.500	2,230
2023-12-08	1.550	1.550	1.500	1.550	1.550	150,000
2023-12-07	1.550	1.550	1.539	1.550	1.550	14,620
2023-12-06	1.550	1.550	1.500	1.550	1.550	31,498
2023-12-05	1.550	1.575	1.500	1.550	1.550	71,349
2023-12-04	1.600	1.645	1.515	1.600	1.600	86,480
2023-12-01	1.600	1.600	1.530	1.600	1.600	100,000
2023-11-30	1.600	1.600	1.530	1.600	1.600	343
2023-11-29	1.624	1.624	1.525	1.600	1.600	364,495
2023-11-28	1.720	1.720	1.500	1.700	1.700	877,392
2023-11-27	1.800	1.800	1.700	1.800	1.800	11,796
2023-11-24	1.800	1.800	1.700	1.800	1.800	212,387
2023-11-21	1.800	1.900	1.700	1.800	1.800	1,585
2023-11-20	1.800	1.900	1.727	1.800	1.800	59,129
2023-11-17	1.800	1.800	1.727	1.800	1.800	140,000
2023-11-16	1.800	1.800	1.727	1.800	1.800	47,057
2023-11-15	1.790	1.800	1.790	1.800	1.800	500,000
2023-11-14	1.750	1.750	1.700	1.750	1.750	52,660
2023-11-13	1.750	1.750	1.707	1.750	1.750	150,000
2023-11-09	1.845	1.845	1.700	1.800	1.800	494,527
2023-11-08	1.850	1.940	1.831	1.850	1.850	15,051
2023-11-07	1.850	1.850	1.725	1.850	1.850	23,478
2023-11-06	1.850	1.850	1.800	1.850	1.850	57,826
2023-11-03	1.900	1.900	1.810	1.900	1.900	37,000
2023-10-27	1.900	1.900	1.806	1.900	1.900	1,325
2023-10-26	1.864	1.900	1.864	1.900	1.900	250,000
2023-10-25	1.850	1.850	1.710	1.850	1.850	750
2023-10-24	1.850	1.900	1.850	1.850	1.850	250,000
2023-10-19	1.850	1.850	1.706	1.850	1.850	122,585
2023-10-12	1.850	1.850	1.738	1.850	1.850	1,196
2023-10-11	1.850	1.850	1.738	1.850	1.850	4,680
2023-10-09	1.850	1.850	1.745	1.850	1.850	122,750
2023-10-06	1.900	1.900	1.733	1.850	1.850	963,847
2023-10-05	2.080	2.080	2.000	2.000	2.000	81,057
2023-10-04	2.150	2.150	2.000	2.150	2.150	332,130
2023-10-02	2.150	2.150	2.045	2.150	2.150	123,000

← NewerPage 11 of 19 · 1,088 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.