Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Abrdn (ABDN) by JP Morgan
- Avoid SIG (SHI) by Steve Moore in ShareProphets
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
- Avoid IG Design Group (IGR) by Steve Moore in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Dr. James Fox in The Motley Fool
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid 4Imprint Group (FOUR) by Steve Moore in ShareProphets
- Buy Vesuvius (VSVS) by Tom Winnifrith in ShareProphets
- Buy Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Legal & General Group (LGEN) by Bank of America
- Buy Ocado Group (OCDO) by Bank of America
- Buy Ricardo (RCDO) by Hot Stock Rockets in ShareProphets
- Equal Weight Rentokil Initial (RTO) by Morgan Stanley
- Equal Weight Synthomer (SYNT) by Morgan Stanley
- Buy Compass Group (CPG) by UBS
- Buy Berkeley Group Holdings (The) (BKG) by Deutsche Bank
- Buy 4Imprint Group (FOUR) by Deutsche Bank
- Hold Nichols (NICL) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Hold RHI Magnesita N.V. (DI) (RHIM) by Jefferies
- Neutral Abrdn (ABDN) by JP Morgan
- Avoid SIG (SHI) by Steve Moore in ShareProphets
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
- Avoid IG Design Group (IGR) by Steve Moore in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Dr. James Fox in The Motley Fool
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid 4Imprint Group (FOUR) by Steve Moore in ShareProphets
- Buy Vesuvius (VSVS) by Tom Winnifrith in ShareProphets
- Buy Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Legal & General Group (LGEN) by Bank of America
- Buy Ocado Group (OCDO) by Bank of America
- Buy Ricardo (RCDO) by Hot Stock Rockets in ShareProphets
- Equal Weight Rentokil Initial (RTO) by Morgan Stanley
- Equal Weight Synthomer (SYNT) by Morgan Stanley
- Buy Compass Group (CPG) by UBS
- Buy Berkeley Group Holdings (The) (BKG) by Deutsche Bank
- Buy 4Imprint Group (FOUR) by Deutsche Bank
- Hold Nichols (NICL) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Hold RHI Magnesita N.V. (DI) (RHIM) by Jefferies
Macfarlane Group (MACF) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 101.50p | 102.84p | 100.00p | 101.00p | 645549 |
| 12/03/2025 | 101.00p | 103.00p | 100.28p | 102.50p | 794085 |
| 11/03/2025 | 102.50p | 102.50p | 100.50p | 101.00p | 367039 |
| 10/03/2025 | 102.00p | 102.50p | 101.22p | 101.50p | 627809 |
| 07/03/2025 | 101.50p | 102.50p | 101.00p | 102.00p | 662924 |
| 06/03/2025 | 101.50p | 102.50p | 100.14p | 101.50p | 502771 |
| 05/03/2025 | 101.00p | 104.29p | 99.20p | 100.50p | 418601 |
| 04/03/2025 | 103.00p | 104.50p | 99.60p | 99.60p | 401345 |
| 03/03/2025 | 105.00p | 109.00p | 103.00p | 103.50p | 237501 |
| 28/02/2025 | 104.50p | 105.50p | 103.00p | 103.50p | 239102 |
| 27/02/2025 | 106.50p | 107.00p | 104.00p | 104.00p | 398908 |
| 26/02/2025 | 106.00p | 107.50p | 105.50p | 107.50p | 309972 |
| 25/02/2025 | 107.50p | 108.50p | 106.00p | 107.00p | 158175 |
| 24/02/2025 | 108.50p | 108.50p | 107.00p | 107.50p | 79026 |
| 21/02/2025 | 108.50p | 108.50p | 106.50p | 108.00p | 479812 |
| 20/02/2025 | 108.00p | 108.00p | 106.50p | 106.50p | 64145 |
| 19/02/2025 | 107.00p | 108.10p | 105.50p | 107.00p | 1629774 |
| 18/02/2025 | 106.50p | 108.50p | 106.50p | 107.00p | 133538 |
| 17/02/2025 | 106.00p | 108.20p | 105.15p | 107.50p | 199463 |
| 14/02/2025 | 106.50p | 109.00p | 105.88p | 107.00p | 243446 |
| 13/02/2025 | 105.50p | 107.50p | 105.50p | 107.00p | 85945 |
| 12/02/2025 | 107.00p | 108.50p | 105.50p | 106.50p | 76454 |
| 11/02/2025 | 106.50p | 108.00p | 105.00p | 106.00p | 431989 |
| 10/02/2025 | 107.00p | 108.10p | 106.00p | 107.00p | 61985 |
| 07/02/2025 | 107.00p | 109.50p | 106.00p | 107.50p | 113547 |
| 06/02/2025 | 107.00p | 109.00p | 106.00p | 106.50p | 153326 |
| 05/02/2025 | 107.00p | 107.00p | 106.00p | 107.00p | 53709 |
| 04/02/2025 | 107.00p | 107.50p | 106.03p | 107.00p | 9842 |
| 03/02/2025 | 107.00p | 108.00p | 105.00p | 107.00p | 19900 |
| 31/01/2025 | 107.00p | 109.00p | 106.00p | 109.00p | 399989 |
| 30/01/2025 | 106.00p | 107.50p | 105.50p | 105.50p | 196783 |
| 29/01/2025 | 106.50p | 107.50p | 104.95p | 106.00p | 210931 |
| 28/01/2025 | 107.50p | 108.00p | 106.50p | 106.50p | 42281 |
| 27/01/2025 | 106.00p | 107.50p | 106.00p | 107.00p | 119295 |
| 24/01/2025 | 108.00p | 108.00p | 105.50p | 107.00p | 1521061 |
| 23/01/2025 | 107.00p | 108.70p | 105.50p | 107.00p | 96857 |
| 22/01/2025 | 107.50p | 109.00p | 106.15p | 108.00p | 77889 |
| 21/01/2025 | 106.50p | 107.00p | 105.50p | 106.50p | 178338 |
| 20/01/2025 | 106.00p | 107.00p | 105.50p | 106.00p | 138622 |
| 17/01/2025 | 106.50p | 107.00p | 106.00p | 106.50p | 141362 |
| 16/01/2025 | 106.00p | 106.50p | 105.95p | 106.50p | 245392 |
| 15/01/2025 | 105.00p | 109.00p | 105.00p | 107.00p | 475431 |
| 14/01/2025 | 106.00p | 106.50p | 105.00p | 105.50p | 141556 |
| 13/01/2025 | 107.00p | 107.00p | 105.00p | 106.00p | 261705 |
| 10/01/2025 | 107.00p | 107.50p | 106.50p | 107.00p | 108267 |
| 09/01/2025 | 107.00p | 108.43p | 106.01p | 108.00p | 33696 |
| 08/01/2025 | 107.50p | 108.50p | 106.00p | 107.50p | 131454 |
| 07/01/2025 | 108.00p | 110.16p | 108.00p | 108.50p | 28691 |
| 06/01/2025 | 110.00p | 111.80p | 108.00p | 109.00p | 134353 |
| 03/01/2025 | 112.00p | 112.50p | 109.00p | 109.00p | 342694 |
| 02/01/2025 | 113.50p | 113.50p | 108.10p | 112.50p | 60088 |
| 31/12/2024 | 107.50p | 111.00p | 107.50p | 107.50p | 64489 |
| 30/12/2024 | 110.00p | 113.50p | 107.50p | 108.50p | 66620 |
| 27/12/2024 | 109.00p | 112.50p | 108.50p | 108.50p | 29262 |
| 24/12/2024 | 112.00p | 113.50p | 108.49p | 108.50p | 74064 |
| 23/12/2024 | 108.50p | 113.50p | 108.00p | 108.00p | 33270 |
| 20/12/2024 | 107.50p | 110.45p | 107.50p | 108.00p | 174939 |
| 19/12/2024 | 108.00p | 111.70p | 108.00p | 109.00p | 90346 |
| 18/12/2024 | 110.50p | 114.00p | 110.50p | 110.50p | 51208 |
| 17/12/2024 | 112.00p | 112.68p | 109.00p | 112.00p | 109683 |
| 16/12/2024 | 113.00p | 113.00p | 109.00p | 110.50p | 83101 |
| 13/12/2024 | 110.50p | 113.00p | 107.50p | 113.00p | 65456 |
| 12/12/2024 | 113.00p | 114.00p | 110.80p | 111.00p | 151326 |
| 11/12/2024 | 111.50p | 112.50p | 110.87p | 112.50p | 100207 |
| 10/12/2024 | 111.00p | 111.50p | 109.02p | 111.00p | 105235 |
| 09/12/2024 | 109.00p | 111.50p | 109.00p | 110.00p | 187911 |
| 06/12/2024 | 109.00p | 109.50p | 107.56p | 109.50p | 612734 |
| 05/12/2024 | 108.00p | 109.00p | 107.62p | 108.50p | 259598 |
| 04/12/2024 | 107.50p | 108.50p | 107.50p | 108.00p | 183939 |
| 03/12/2024 | 106.00p | 107.50p | 105.00p | 107.50p | 604688 |
| 02/12/2024 | 104.00p | 106.50p | 104.00p | 105.50p | 481027 |
| 29/11/2024 | 105.00p | 106.00p | 104.10p | 105.00p | 447559 |
| 28/11/2024 | 103.00p | 105.50p | 100.75p | 105.00p | 1217639 |
| 27/11/2024 | 107.00p | 109.50p | 102.55p | 104.00p | 916811 |
| 26/11/2024 | 107.00p | 108.00p | 106.00p | 106.50p | 939394 |
| 25/11/2024 | 105.50p | 106.75p | 104.00p | 105.50p | 1376954 |
| 22/11/2024 | 105.00p | 107.00p | 103.07p | 105.00p | 178496 |
| 21/11/2024 | 106.00p | 109.10p | 104.00p | 104.00p | 313496 |
| 20/11/2024 | 108.00p | 112.00p | 104.00p | 105.00p | 83306 |
| 19/11/2024 | 107.50p | 112.50p | 106.50p | 106.50p | 181049 |
| 18/11/2024 | 107.50p | 112.50p | 107.50p | 110.50p | 61966 |
| 15/11/2024 | 107.00p | 114.50p | 107.00p | 108.00p | 95221 |
| 14/11/2024 | 112.50p | 112.50p | 108.00p | 109.00p | 144436 |
| 13/11/2024 | 110.50p | 112.50p | 109.50p | 110.50p | 188078 |
| 12/11/2024 | 113.00p | 114.50p | 109.93p | 110.00p | 119951 |
| 11/11/2024 | 117.00p | 117.00p | 110.27p | 110.50p | 173270 |
| 08/11/2024 | 112.50p | 115.00p | 111.00p | 113.00p | 160795 |
| 07/11/2024 | 113.00p | 116.00p | 113.00p | 113.00p | 58682 |
| 06/11/2024 | 115.00p | 115.38p | 113.00p | 113.00p | 73387 |
| 05/11/2024 | 114.00p | 117.50p | 112.50p | 113.50p | 321810 |
| 04/11/2024 | 116.00p | 117.50p | 113.00p | 114.00p | 119984 |
| 01/11/2024 | 116.00p | 116.00p | 111.00p | 112.00p | 38533 |
| 31/10/2024 | 115.00p | 115.00p | 111.50p | 112.00p | 52687 |
| 30/10/2024 | 111.00p | 114.90p | 111.00p | 113.50p | 382266 |
| 29/10/2024 | 114.00p | 115.13p | 111.50p | 113.50p | 457670 |
| 28/10/2024 | 114.00p | 114.93p | 113.00p | 114.50p | 245971 |
| 25/10/2024 | 114.50p | 114.50p | 112.50p | 112.50p | 1749954 |
| 24/10/2024 | 113.50p | 116.35p | 113.41p | 114.00p | 202255 |
| 23/10/2024 | 114.00p | 115.50p | 113.27p | 114.00p | 143453 |
| 22/10/2024 | 116.50p | 116.50p | 113.50p | 114.00p | 269439 |
| 21/10/2024 | 114.50p | 116.00p | 113.50p | 113.50p | 463827 |
| 18/10/2024 | 114.50p | 116.00p | 113.41p | 114.00p | 45105 |
| 17/10/2024 | 114.50p | 115.00p | 112.50p | 113.00p | 183732 |
| 16/10/2024 | 112.50p | 114.00p | 111.30p | 113.50p | 92121 |
| 15/10/2024 | 110.00p | 112.00p | 109.30p | 110.50p | 110197 |
| 14/10/2024 | 110.50p | 113.50p | 109.00p | 109.50p | 117691 |
| 11/10/2024 | 109.50p | 111.90p | 108.00p | 110.00p | 149306 |
| 10/10/2024 | 110.00p | 113.00p | 109.50p | 109.50p | 70869 |
| 09/10/2024 | 112.50p | 113.50p | 111.50p | 111.50p | 140804 |
| 08/10/2024 | 111.00p | 113.50p | 110.50p | 113.00p | 140519 |
| 07/10/2024 | 110.00p | 113.50p | 108.00p | 113.00p | 470308 |
| 04/10/2024 | 110.50p | 111.40p | 109.00p | 110.00p | 184286 |
| 03/10/2024 | 110.00p | 111.50p | 108.50p | 108.50p | 198530 |
| 02/10/2024 | 111.00p | 112.00p | 107.50p | 109.00p | 148309 |
| 01/10/2024 | 113.00p | 113.50p | 109.50p | 110.00p | 245160 |
| 30/09/2024 | 112.50p | 113.00p | 110.50p | 110.50p | 148672 |
| 27/09/2024 | 113.00p | 113.50p | 108.50p | 112.50p | 108746 |
| 26/09/2024 | 111.00p | 112.50p | 108.00p | 109.00p | 298046 |
| 25/09/2024 | 110.50p | 113.00p | 109.26p | 111.50p | 87342 |
| 24/09/2024 | 111.00p | 113.38p | 108.50p | 112.00p | 158181 |
| 23/09/2024 | 110.00p | 113.33p | 109.25p | 111.00p | 224111 |
| 20/09/2024 | 110.00p | 113.00p | 110.00p | 111.50p | 105063 |
| 19/09/2024 | 110.50p | 113.00p | 110.50p | 111.00p | 280036 |
| 18/09/2024 | 112.00p | 113.50p | 110.00p | 111.00p | 233894 |
| 17/09/2024 | 113.50p | 116.00p | 112.00p | 112.00p | 69584 |
| 16/09/2024 | 115.00p | 118.50p | 113.00p | 113.00p | 222330 |
| 13/09/2024 | 116.50p | 117.50p | 115.00p | 115.00p | 702123 |
| 12/09/2024 | 115.50p | 117.00p | 115.50p | 116.00p | 25302 |
| 11/09/2024 | 116.00p | 119.98p | 116.00p | 117.00p | 273880 |
| 10/09/2024 | 115.00p | 118.00p | 115.00p | 116.00p | 63762 |
| 09/09/2024 | 116.50p | 118.44p | 116.44p | 116.50p | 120828 |
| 06/09/2024 | 115.50p | 118.00p | 115.50p | 116.00p | 132666 |
| 05/09/2024 | 115.00p | 119.50p | 115.00p | 116.00p | 3312936 |
| 04/09/2024 | 115.00p | 119.50p | 114.00p | 114.00p | 990247 |
| 03/09/2024 | 116.00p | 119.00p | 116.00p | 119.00p | 203307 |
| 02/09/2024 | 115.50p | 118.89p | 115.50p | 118.00p | 110387 |
| 30/08/2024 | 116.00p | 118.50p | 116.00p | 116.50p | 109656 |
| 29/08/2024 | 115.00p | 118.50p | 115.00p | 116.00p | 1270381 |
| 28/08/2024 | 115.00p | 116.38p | 114.45p | 115.00p | 177584 |
| 27/08/2024 | 114.00p | 115.55p | 114.00p | 114.50p | 423025 |
| 23/08/2024 | 114.00p | 117.00p | 114.00p | 115.00p | 106957 |
| 22/08/2024 | 120.50p | 120.50p | 113.00p | 117.00p | 920626 |
| 21/08/2024 | 118.50p | 122.50p | 117.00p | 120.00p | 281586 |
| 20/08/2024 | 122.00p | 124.00p | 118.00p | 118.50p | 65044 |
| 19/08/2024 | 118.00p | 123.00p | 118.00p | 118.00p | 150760 |
| 16/08/2024 | 118.50p | 122.50p | 118.00p | 119.00p | 142714 |
| 15/08/2024 | 119.50p | 123.00p | 119.00p | 120.50p | 35845 |
| 14/08/2024 | 120.00p | 122.50p | 119.00p | 121.00p | 70165 |
| 13/08/2024 | 120.50p | 123.58p | 119.00p | 119.00p | 73013 |
| 12/08/2024 | 121.00p | 123.90p | 119.70p | 121.00p | 88138 |
| 09/08/2024 | 124.50p | 126.00p | 122.50p | 122.50p | 36821 |
| 08/08/2024 | 127.50p | 127.50p | 123.00p | 124.00p | 64471 |
| 07/08/2024 | 126.50p | 128.00p | 124.00p | 126.00p | 36858 |
| 06/08/2024 | 123.00p | 127.87p | 122.00p | 126.00p | 129223 |
| 05/08/2024 | 124.00p | 124.48p | 119.00p | 120.00p | 316526 |
| 02/08/2024 | 125.50p | 127.35p | 124.38p | 124.50p | 62106 |
| 01/08/2024 | 125.00p | 128.00p | 124.50p | 127.00p | 138865 |
| 31/07/2024 | 125.00p | 127.00p | 124.50p | 125.00p | 96508 |
| 30/07/2024 | 127.50p | 127.50p | 125.38p | 127.00p | 30733 |
| 29/07/2024 | 126.00p | 128.00p | 125.00p | 125.00p | 51280 |
| 26/07/2024 | 126.00p | 127.50p | 125.50p | 125.50p | 39545 |
| 25/07/2024 | 125.50p | 128.00p | 125.50p | 126.00p | 83976 |
| 24/07/2024 | 128.00p | 128.50p | 126.00p | 126.00p | 42954 |
| 23/07/2024 | 127.50p | 130.50p | 126.70p | 128.50p | 25476 |
| 22/07/2024 | 128.00p | 130.50p | 127.00p | 128.00p | 19034 |
| 19/07/2024 | 129.00p | 130.50p | 128.58p | 130.50p | 153026 |
| 18/07/2024 | 128.00p | 129.50p | 126.00p | 129.50p | 124380 |
| 17/07/2024 | 129.00p | 129.85p | 126.00p | 127.00p | 170702 |
| 16/07/2024 | 127.50p | 128.50p | 124.50p | 128.50p | 99597 |
| 15/07/2024 | 128.00p | 128.50p | 125.00p | 127.00p | 55237 |
| 12/07/2024 | 123.50p | 131.00p | 123.00p | 128.00p | 146773 |
| 11/07/2024 | 120.50p | 126.00p | 120.00p | 126.00p | 290609 |
| 10/07/2024 | 124.00p | 124.00p | 118.83p | 120.00p | 148804 |
| 09/07/2024 | 124.00p | 124.50p | 123.00p | 123.00p | 138823 |
| 08/07/2024 | 117.00p | 123.00p | 116.50p | 123.00p | 368637 |
| 05/07/2024 | 117.50p | 119.00p | 117.00p | 117.00p | 325200 |
| 04/07/2024 | 120.00p | 120.00p | 115.00p | 117.00p | 289237 |
| 03/07/2024 | 119.00p | 120.00p | 116.50p | 117.50p | 110841 |
| 02/07/2024 | 118.50p | 121.00p | 115.25p | 117.50p | 695447 |
| 01/07/2024 | 118.50p | 123.50p | 118.00p | 118.50p | 22919 |
| 28/06/2024 | 119.50p | 121.00p | 118.50p | 119.00p | 171306 |
| 27/06/2024 | 119.00p | 119.50p | 117.00p | 119.00p | 569172 |
| 26/06/2024 | 120.50p | 122.50p | 117.33p | 119.00p | 210474 |
| 25/06/2024 | 123.00p | 123.50p | 121.00p | 121.50p | 405422 |
| 24/06/2024 | 126.00p | 126.00p | 121.00p | 123.00p | 59213 |
| 21/06/2024 | 123.50p | 123.50p | 121.63p | 123.50p | 130666 |
| 20/06/2024 | 123.50p | 125.50p | 120.82p | 123.50p | 197089 |
| 19/06/2024 | 124.00p | 125.50p | 122.03p | 123.50p | 107991 |
| 18/06/2024 | 123.00p | 124.50p | 121.38p | 124.00p | 10835 |
| 17/06/2024 | 126.00p | 126.00p | 120.00p | 122.50p | 238121 |
| 14/06/2024 | 123.00p | 124.50p | 122.50p | 123.50p | 133820 |
| 13/06/2024 | 123.50p | 125.00p | 122.50p | 124.00p | 35105 |
| 12/06/2024 | 123.50p | 125.50p | 123.25p | 123.50p | 368277 |
| 11/06/2024 | 126.00p | 126.00p | 123.00p | 123.50p | 1896504 |
| 10/06/2024 | 123.00p | 125.50p | 122.50p | 124.00p | 90562 |
| 07/06/2024 | 122.50p | 126.50p | 122.03p | 123.00p | 450396 |
| 06/06/2024 | 120.00p | 122.50p | 120.00p | 122.00p | 351746 |
| 05/06/2024 | 120.50p | 122.50p | 120.05p | 121.00p | 215774 |
| 04/06/2024 | 122.00p | 122.00p | 119.70p | 121.50p | 182390 |
| 03/06/2024 | 123.50p | 124.50p | 120.41p | 121.50p | 525570 |
*Close Price adjusted for both dividends and splits