Macaulay Capital PLC Historical Data - MCAP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
AQSE
Macaulay Capital PLC (MCAP)
Macaulay Capital PLC (MCAP) Historical

Macaulay Capital PLC (MCAP)

18.00

0.00

(0.00%)

Closed November 23 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	18	20.5	15	0	0	DE
4	-1	-5.26315789474	19	21.5	15	0	0	DE
12	-0.5	-2.7027027027	18.5	23	15	0	0	DE
26	-1	-5.26315789474	19	24	15	88	18.5	DE
52	-3.5	-16.2790697674	21.5	24	15	45	18.5	DE
156	-3	-14.2857142857	21	28.5	15	240	25.67245483	DE
260	-3	-14.2857142857	21	28.5	15	240	25.67245483	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732289460	18	0	0.00	18	20.5	15	0
1732203480	18	0	0.00	18	20.5	15	0
1732120140	18	0	0.00	18	20.5	15	0
1732033620	18	0	0.00	18	20.5	15	0
1731947580	18	0	0.00	18	20.5	15	0
1731688080	18	0	0.00	18	20.5	15	0
1731598260	18	0	0.00	18	20.5	15	0
1731511920	18	0	0.00	18	20.5	15	0
1731428820	18	0	0.00	18	20.5	15	0
1731342540	18	0	0.00	18	20.5	15	0
1731083160	18	0	0.00	18	20.5	15	0
1730993820	18	0	0.00	18	20.5	15	0
1730910480	18	0	0.00	18	18	18	0
1730824080	18	0	0.00	18	20.5	15	0
1730737740	18	0	0.00	18	20.5	15	0
1730475300	18	0	0.00	18	20.5	15	0
1730388900	18	0	0.00	18	20.5	15	0
1730305440	18	0	0.00	20	20.5	15	0
1730193840	18	0	0.00	18	20.5	15	0
1730132940	18	-1	-5.26	18	20.5	15	0
1729869960	19	0	0.00	19	21.5	15	0
1729783680	19	0	0.00	19	21.5	15	0
1729697340	19	0	0.00	19	21.5	15	0
1729610340	19	0.5	2.70	18.5	21.5	15	0
1729524420	18.5	0	0.00	18.5	21.5	15	0
1729262100	18.5	0	0.00	18.5	21.5	15	0
1729178580	18.5	0	0.00	18.5	21.5	15	0
1729092540	18.5	0	0.00	18.5	21.5	15	0
1729006140	18.5	0	0.00	21.5	21.5	15	0
1728919680	18.5	0	0.00	18.5	21.5	15	0
1728657480	18.5	0	0.00	20	21.5	15	0
1728574140	18.5	0	0.00	18.5	21.5	15	0
1728484740	18.5	0	0.00	18.5	21.5	15	0
1728401340	18.5	0	0.00	18.5	21.5	15	0
1728311580	18.5	0	0.00	18.5	21.5	15	0
1728053040	18.5	0	0.00	18.5	21.5	15	0
1727966700	18.5	0	0.00	18.5	21.5	15	0
1727882940	18.5	0	0.00	21.5	21.5	15	0
1727793720	18.5	0	0.00	18.5	21.5	15	0
1727710080	18.5	0	0.00	18.5	21.5	15	0
1727447580	18.5	0	0.00	18.5	21.5	15	0
1727364240	18.5	0	0.00	18.5	21.5	15	0
1727277960	18.5	0	0.00	18.5	21.5	15	0
1727191740	18.5	0	0.00	18.5	21.5	15	0
1727102220	18.5	0	0.00	21.5	21.5	15	0
1726843740	18.5	0	0.00	18.5	21.5	15	0
1726756740	18.5	0	0.00	18.5	21.5	15	0
1726669920	18.5	0	0.00	18.5	21.5	15	0
1726586700	18.5	0	0.00	18.5	23	16.5	0
1726498920	18.5	0	0.00	18.5	23	16.5	0
1726238280	18.5	0	0.00	18.5	23	16.5	0
1726151880	18.5	0	0.00	18.5	23	16.5	0
1726068360	18.5	0	0.00	18.5	18.5	18.5	0
1725981960	18.5	0	0.00	23	23	16.5	0
1725892800	18.5	0	0.00	18.5	23	16.5	0
1725633480	18.5	0	0.00	23	23	16.5	0
1725547140	18.5	0	0.00	18.5	23	16.5	0
1725460740	18.5	0	0.00	18.5	23	16.5	0
1725374160	18.5	0	0.00	18.5	23	16.5	0
1725287700	18.5	0	0.00	18.5	23	16.5	0
1725028800	18.5	0	0.00	18.5	23	16.5	0
1724942100	18.5	0	0.00	18.5	23	16.5	0
1724858700	18.5	0	0.00	18.5	23	16.5	0
1724772540	18.5	0	0.00	23	23	16.5	0

Macaulay Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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