Marechale Capital Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.100	2.100	2.025	2.100	2.100	144,611
2022-08-04	2.100	2.200	2.000	2.100	2.100	292,362
2022-08-03	2.100	2.147	2.100	2.100	2.100	26,491
2022-08-02	2.147	2.147	2.090	2.100	2.100	326,413
2022-08-01	2.150	2.150	2.090	2.150	2.150	42,205
2022-07-29	2.150	2.150	2.080	2.150	2.150	51,790
2022-07-28	2.100	2.265	2.050	2.150	2.150	225,628
2022-07-26	2.100	2.195	2.100	2.100	2.100	247,454
2022-07-25	2.100	2.195	2.100	2.100	2.100	378,445
2022-07-22	2.100	2.100	2.025	2.100	2.100	515
2022-07-21	2.150	2.200	2.100	2.100	2.100	36,016
2022-07-19	2.179	2.179	2.115	2.150	2.150	276,555
2022-07-18	2.200	2.200	2.129	2.200	2.200	450,000
2022-07-13	2.200	2.280	2.129	2.200	2.200	105,245
2022-07-12	2.200	2.200	2.151	2.200	2.200	50,000
2022-07-08	2.200	2.250	2.200	2.250	2.250	45,227
2022-07-07	2.150	2.200	2.150	2.150	2.150	198,625
2022-07-06	2.200	2.200	2.119	2.150	2.150	419,968
2022-07-05	2.212	2.212	2.119	2.200	2.200	458,444
2022-06-30	2.300	2.300	2.200	2.300	2.300	513,483
2022-06-29	2.300	2.380	2.222	2.300	2.300	22,171
2022-06-28	2.300	2.300	2.220	2.300	2.300	64,193
2022-06-27	2.300	2.300	2.220	2.300	2.300	2,062
2022-06-24	2.300	2.300	2.220	2.300	2.300	22,703
2022-06-23	2.200	2.300	2.120	2.300	2.300	562,767
2022-06-22	2.200	2.200	2.181	2.200	2.200	110,137
2022-06-21	2.300	2.385	2.167	2.250	2.250	170,091
2022-06-20	2.467	2.467	2.230	2.300	2.300	193,018
2022-06-17	2.180	2.679	2.180	2.475	2.475	2,006,712
2022-06-16	2.200	2.270	2.015	2.125	2.125	671,030
2022-06-14	2.212	2.212	2.200	2.200	2.200	105,000
2022-06-13	2.300	2.300	2.210	2.300	2.300	54,585
2022-06-10	2.200	2.301	2.100	2.300	2.300	1,087,044
2022-06-09	2.200	2.264	2.200	2.200	2.200	5,000
2022-06-08	2.200	2.200	2.121	2.200	2.200	306,507
2022-06-07	2.200	2.248	2.124	2.200	2.200	119,664
2022-06-06	2.200	2.291	2.132	2.200	2.200	260,340
2022-06-01	2.150	2.240	2.133	2.200	2.200	515,090
2022-05-31	2.210	2.210	2.110	2.150	2.150	1,018,515
2022-05-30	2.125	2.300	2.100	2.300	2.300	676,721
2022-05-27	2.125	2.125	2.100	2.125	2.125	200,386
2022-05-26	2.206	2.206	2.100	2.125	2.125	704,650
2022-05-25	2.475	2.483	2.012	2.250	2.250	4,598,619
2022-05-24	2.400	2.475	2.333	2.475	2.475	165,367
2022-05-23	2.400	2.470	2.400	2.400	2.400	83,783
2022-05-20	2.400	2.470	2.320	2.400	2.400	341,003
2022-05-19	2.475	2.520	2.400	2.400	2.400	379,242
2022-05-18	2.475	2.520	2.415	2.475	2.475	82,980
2022-05-17	2.500	2.520	2.400	2.475	2.475	95,701
2022-05-16	2.500	2.528	2.400	2.500	2.500	115,169
2022-05-13	2.600	2.600	2.425	2.500	2.500	436,204
2022-05-12	2.650	2.690	2.557	2.650	2.650	321,796
2022-05-11	2.650	2.700	2.625	2.650	2.650	27,545
2022-05-10	2.650	2.700	2.650	2.650	2.650	104,676
2022-05-09	2.650	2.700	2.650	2.650	2.650	31,037
2022-05-06	2.800	2.840	2.600	2.650	2.650	1,546,224
2022-05-05	2.850	2.880	2.700	2.800	2.800	1,621,630
2022-05-04	2.900	2.900	2.800	2.900	2.900	166,536
2022-05-03	2.980	2.980	2.800	2.900	2.900	517,958
2022-04-29	3.000	3.073	2.920	3.000	3.000	426,694

← NewerPage 16 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.