Marechale Capital Plc MAC
LSE · Birleşik Krallık · Finans
GBp 4,750,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4,75 | %0,00 | GBp 4,88 | GBp 5,00 | GBp 4,50 | 1,29M |
| 2026-09-30 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,35 | GBp 4,50 | 741,02K |
| 2026-09-29 | GBp 4,75 | +%11,76 | GBp 4,25 | GBp 5,50 | GBp 4,00 | 5,05M |
| 2026-09-28 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 |
| 936,97K |
| 2026-09-25 | GBp 4,25 | -%7,61 | GBp 4,60 | GBp 5,00 | GBp 4,00 | 1,09M |
| 2026-09-24 | GBp 4,60 | +%16,46 | GBp 3,95 | GBp 5,00 | GBp 3,90 | 3,84M |
| 2026-09-23 | GBp 3,95 | -%4,82 | GBp 4,15 | GBp 4,30 | GBp 3,80 | 2,13M |
| 2026-09-22 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,30 | GBp 4,00 | 401,21K |
| 2026-09-21 | GBp 4,15 | -%2,35 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 1,19M |
| 2026-09-18 | GBp 4,25 | -%7,61 | GBp 4,60 | GBp 4,70 | GBp 4,13 | 1,45M |
| 2026-09-17 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,50 | 137,34K |
| 2026-09-16 | GBp 4,60 | -%3,16 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 1,04M |
| 2026-09-15 | GBp 4,75 | +%7,95 | GBp 4,40 | GBp 5,00 | GBp 4,00 | 2,02M |
| 2026-09-14 | GBp 4,40 | -%4,35 | GBp 4,60 | GBp 4,70 | GBp 4,20 | 898,69K |
| 2026-09-11 | GBp 4,60 | %0,00 | GBp 4,35 | GBp 4,67 | GBp 4,50 | 78,20K |
| 2026-09-10 | GBp 4,60 | -%2,13 | GBp 4,70 | GBp 4,70 | GBp 4,50 | 1,74M |
| 2026-09-09 | GBp 4,70 | -%3,09 | GBp 4,85 | GBp 4,94 | GBp 4,60 | 1,72M |
| 2026-09-08 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 1,30M |
| 2026-09-07 | GBp 4,85 | -%4,90 | GBp 5,10 | GBp 5,40 | GBp 4,70 | 2,31M |
| 2026-09-04 | GBp 5,10 | +%8,51 | GBp 4,70 | GBp 5,26 | GBp 4,60 | 2,55M |
| 2026-09-03 | GBp 4,70 | %0,00 | GBp 4,70 | GBp 4,80 | GBp 4,60 | 182,51K |
| 2026-09-02 | GBp 4,70 | -%6,00 | GBp 5,00 | GBp 5,30 | GBp 4,68 | 1,22M |
| 2026-09-01 | GBp 5,00 | %0,00 | GBp 4,75 | GBp 5,50 | GBp 4,50 | 1,12M |
| 2026-08-28 | GBp 5,00 | +%5,26 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 641,84K |
| 2026-08-27 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 787,77K |
| 2026-08-26 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 916,62K |
| 2026-08-25 | GBp 4,75 | -%2,06 | GBp 4,85 | GBp 5,00 | GBp 4,50 | 557,81K |
| 2026-08-24 | GBp 4,85 | -%4,90 | GBp 4,75 | GBp 5,00 | GBp 4,42 | 1,51M |
| 2026-08-21 | GBp 5,10 | +%7,37 | GBp 4,75 | GBp 5,50 | GBp 4,50 | 3,56M |
| 2026-08-20 | GBp 4,75 | -%3,06 | GBp 4,90 | GBp 5,00 | GBp 4,50 | 1,69M |
| 2026-08-19 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,00 | GBp 4,80 | 507,30K |
| 2026-08-18 | GBp 4,90 | +%1,03 | GBp 4,85 | GBp 5,25 | GBp 4,60 | 3,66M |
| 2026-08-17 | GBp 4,85 | -%8,49 | GBp 5,30 | GBp 5,50 | GBp 4,70 | 2,63M |
| 2026-08-14 | GBp 5,30 | -%7,83 | GBp 5,75 | GBp 6,00 | GBp 5,00 | 4,96M |
| 2026-08-13 | GBp 5,75 | +%15,00 | GBp 5,00 | GBp 7,00 | GBp 4,65 | 8,81M |
| 2026-08-12 | GBp 5,00 | +%8,70 | GBp 4,75 | GBp 5,50 | GBp 4,50 | 1,69M |
| 2026-08-11 | GBp 4,60 | -%8,00 | GBp 5,00 | GBp 5,50 | GBp 4,50 | 2,04M |
| 2026-08-10 | GBp 5,00 | +%5,26 | GBp 4,75 | GBp 5,50 | GBp 4,50 | 2,50M |
| 2026-08-07 | GBp 4,75 | -%3,06 | GBp 5,00 | GBp 5,50 | GBp 4,50 | 163,93K |
| 2026-08-06 | GBp 4,90 | -%6,67 | GBp 5,25 | GBp 5,50 | GBp 4,50 | 2,99M |
| 2026-08-05 | GBp 5,25 | +%4,48 | GBp 5,25 | GBp 5,80 | GBp 5,00 | 3,24M |
| 2026-08-04 | GBp 5,03 | +%5,79 | GBp 4,75 | GBp 5,25 | GBp 4,34 | 3,72M |
| 2026-08-03 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 633,56K |
| 2026-07-31 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,40 | GBp 4,50 | 5,21M |
| 2026-07-30 | GBp 4,75 | +%2,15 | GBp 4,65 | GBp 5,00 | GBp 4,50 | 538,61K |
| 2026-07-29 | GBp 4,65 | -%8,82 | GBp 5,10 | GBp 5,00 | GBp 4,00 | 2,04M |
| 2026-07-28 | GBp 5,10 | +%7,37 | GBp 4,75 | GBp 5,50 | GBp 4,50 | 1,28M |
| 2026-07-27 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 494,38K |
| 2026-07-24 | GBp 4,75 | -%6,86 | GBp 5,10 | GBp 5,15 | GBp 4,50 | 1,29M |
| 2026-07-23 | GBp 5,10 | -%2,86 | GBp 5,38 | GBp 5,50 | GBp 4,50 | 866,98K |
| 2026-07-22 | GBp 5,25 | -%4,55 | GBp 5,50 | GBp 6,00 | GBp 5,00 | 1,39M |
| 2026-07-21 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 6,00 | GBp 5,00 | 2,51M |
| 2026-07-20 | GBp 5,50 | +%5,77 | GBp 5,25 | GBp 6,00 | GBp 5,00 | 965,80K |
| 2026-07-17 | GBp 5,20 | +%8,33 | GBp 4,80 | GBp 5,40 | GBp 4,60 | 1,82M |
| 2026-07-16 | GBp 4,80 | -%14,29 | GBp 5,60 | GBp 5,92 | GBp 4,60 | 2,25M |
| 2026-07-15 | GBp 5,60 | +%10,89 | GBp 5,05 | GBp 6,00 | GBp 5,00 | 4,04M |
| 2026-07-14 | GBp 5,05 | +%16,09 | GBp 4,35 | GBp 5,30 | GBp 4,30 | 3,58M |
| 2026-07-13 | GBp 4,35 | -%8,42 | GBp 4,75 | GBp 5,00 | GBp 4,20 | 1,93M |
| 2026-07-10 | GBp 4,75 | %0,00 | GBp 4,75 | GBp 5,00 | GBp 4,50 | 1,61M |
| 2026-07-09 | GBp 4,75 | -%9,52 | GBp 5,25 | GBp 5,50 | GBp 4,50 | 1,01M |
| 2026-07-08 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 4,50 | 2,55M |
| 2026-07-07 | GBp 5,25 | -%8,70 | GBp 5,75 | GBp 6,00 | GBp 5,00 | 1,57M |
| 2026-07-06 | GBp 5,75 | -%11,54 | GBp 6,50 | GBp 7,00 | GBp 5,50 | 1,10M |
| 2026-07-03 | GBp 6,50 | %0,00 | GBp 6,50 | GBp 6,80 | GBp 6,10 | 907,95K |
| 2026-07-02 | GBp 6,50 | +%13,04 | GBp 5,75 | GBp 7,00 | GBp 5,50 | 2,28M |
| 2026-07-01 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,00 | 4,49M |
| 2026-06-30 | GBp 5,75 | -%4,17 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 2,82M |
| 2026-06-29 | GBp 6,00 | -%14,29 | GBp 7,00 | GBp 7,50 | GBp 5,50 | 2,76M |
| 2026-06-26 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,15 | 1,91M |
| 2026-06-25 | GBp 7,00 | +%3,70 | GBp 6,75 | GBp 7,50 | GBp 5,75 | 7,49M |
| 2026-06-24 | GBp 6,75 | -%15,63 | GBp 8,00 | GBp 8,50 | GBp 6,63 | 4,41M |
| 2026-06-23 | GBp 8,00 | +%12,28 | GBp 7,00 | GBp 8,50 | GBp 6,50 | 6,87M |
| 2026-06-22 | GBp 7,13 | -%16,18 | GBp 8,50 | GBp 10,00 | GBp 6,50 | 13,63M |
| 2026-06-19 | GBp 8,50 | +%25,93 | GBp 6,75 | GBp 9,00 | GBp 6,50 | 7,40M |
| 2026-06-18 | GBp 6,75 | -%3,57 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 2,60M |
| 2026-06-17 | GBp 7,00 | +%3,70 | GBp 6,75 | GBp 7,50 | GBp 6,50 | 4,10M |
| 2026-06-16 | GBp 6,75 | +%17,39 | GBp 5,75 | GBp 7,00 | GBp 5,50 | 4,81M |
| 2026-06-15 | GBp 5,75 | -%17,27 | GBp 7,10 | GBp 7,50 | GBp 5,50 | 4,16M |
| 2026-06-12 | GBp 6,95 | +%11,20 | GBp 6,25 | GBp 7,30 | GBp 5,50 | 4,65M |
| 2026-06-11 | GBp 6,25 | -%2,34 | GBp 6,40 | GBp 7,20 | GBp 6,00 | 2,99M |
| 2026-06-10 | GBp 6,40 | -%15,79 | GBp 7,75 | GBp 8,00 | GBp 6,00 | 4,13M |
| 2026-06-09 | GBp 7,60 | +%16,03 | GBp 6,90 | GBp 8,50 | GBp 6,33 | 17,57M |
| 2026-06-08 | GBp 6,55 | +%47,19 | GBp 4,90 | GBp 7,00 | GBp 4,80 | 17,64M |
| 2026-06-05 | GBp 4,45 | +%18,67 | GBp 4,25 | GBp 4,85 | GBp 3,70 | 9,65M |
| 2026-06-04 | GBp 3,75 | +%2,74 | GBp 3,65 | GBp 5,70 | GBp 3,50 | 26,73M |
| 2026-06-03 | GBp 3,65 | +%65,91 | GBp 2,00 | GBp 5,00 | GBp 1,90 | 39,65M |
| 2026-06-02 | GBp 2,20 | +%12,82 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 2,31K |
| 2026-06-01 | GBp 1,95 | -%2,50 | GBp 2,00 | GBp 2,10 | GBp 1,80 | 605,53K |
| 2026-05-29 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,00 | GBp 2,00 | 0 |
| 2026-05-28 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,20 | GBp 2,20 | 20,45K |