Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Macfarlane Group

Date Open High Low Close* Volume
16/10/2017 68.75p 68.75p 68.50p 68.50p 39564
13/10/2017 68.75p 68.75p 68.75p 68.75p 82279
12/10/2017 68.50p 69.25p 68.50p 68.75p 160398
11/10/2017 68.50p 68.50p 68.50p 68.50p 22350
10/10/2017 68.25p 68.50p 68.25p 68.50p 130988
09/10/2017 68.25p 68.25p 68.25p 68.25p 43775
06/10/2017 68.50p 68.50p 68.25p 68.25p 314765
05/10/2017 69.00p 69.00p 68.25p 68.50p 10506
04/10/2017 69.00p 69.00p 69.00p 69.00p 81066
03/10/2017 69.50p 69.50p 69.00p 69.00p 123277
02/10/2017 69.25p 69.50p 69.25p 69.50p 66144
29/09/2017 69.50p 69.75p 69.25p 69.25p 173518
28/09/2017 68.75p 70.25p 68.50p 69.75p 198782
27/09/2017 68.50p 68.50p 68.50p 68.50p 39675
26/09/2017 68.50p 68.50p 68.50p 68.50p 55079
25/09/2017 68.75p 68.75p 68.50p 68.50p 427450
22/09/2017 68.75p 68.75p 68.75p 68.75p 632115
21/09/2017 68.75p 69.50p 68.75p 68.75p 345642
20/09/2017 68.00p 68.75p 68.00p 68.75p 785406
19/09/2017 68.50p 68.50p 68.00p 68.00p 436492
18/09/2017 66.75p 68.50p 66.75p 68.50p 263929
15/09/2017 66.75p 66.75p 66.75p 66.75p 72000
14/09/2017 67.00p 67.00p 66.75p 66.75p 39129
13/09/2017 67.75p 67.75p 67.00p 67.00p 42603
12/09/2017 68.25p 68.25p 67.75p 67.75p 45724
11/09/2017 69.00p 69.00p 68.25p 68.25p 57631
08/09/2017 69.00p 69.00p 69.00p 69.00p 23026
07/09/2017 69.25p 69.25p 68.75p 69.00p 34620
06/09/2017 68.00p 69.50p 68.00p 69.25p 187744
05/09/2017 66.75p 68.00p 66.75p 68.00p 523535
04/09/2017 66.75p 66.75p 66.75p 66.75p 75451
01/09/2017 66.50p 67.00p 66.50p 66.75p 77356
31/08/2017 65.75p 66.50p 65.75p 66.50p 126015
30/08/2017 65.25p 66.00p 65.25p 65.75p 295272
29/08/2017 68.00p 68.00p 65.25p 65.25p 249583
25/08/2017 68.00p 68.00p 68.00p 68.00p 107273
24/08/2017 67.25p 68.00p 66.75p 68.00p 457207
23/08/2017 66.00p 67.50p 66.00p 67.25p 184090
22/08/2017 65.75p 66.00p 65.25p 66.00p 140472
21/08/2017 65.50p 67.25p 65.50p 65.75p 154044
18/08/2017 65.50p 65.50p 65.50p 65.50p 64154
17/08/2017 65.00p 65.50p 65.00p 65.50p 164968
16/08/2017 64.75p 65.00p 64.00p 65.00p 366366
15/08/2017 65.25p 65.25p 64.75p 64.75p 387738
14/08/2017 63.00p 65.50p 63.00p 65.25p 204709
11/08/2017 62.00p 63.00p 61.50p 63.00p 68101
10/08/2017 62.00p 62.00p 61.75p 62.00p 24000
09/08/2017 63.50p 63.50p 62.00p 62.00p 58370
08/08/2017 60.50p 64.75p 60.25p 63.50p 211833
07/08/2017 60.25p 60.25p 60.25p 60.25p 109140
04/08/2017 61.00p 61.00p 60.25p 60.25p 65541
03/08/2017 61.75p 61.75p 61.00p 61.00p 16263
02/08/2017 60.25p 61.50p 60.25p 61.50p 67506
01/08/2017 59.50p 60.25p 59.25p 60.25p 64504
31/07/2017 59.25p 59.25p 58.75p 59.25p 336384
28/07/2017 59.25p 59.25p 59.25p 59.25p 2252
27/07/2017 59.25p 59.25p 59.25p 59.25p 37443
26/07/2017 59.25p 59.25p 59.25p 59.25p 28718
25/07/2017 59.25p 59.25p 59.25p 59.25p 33652
24/07/2017 60.00p 60.00p 59.25p 59.25p 47253
21/07/2017 59.75p 60.00p 59.75p 60.00p 46151
20/07/2017 58.50p 59.75p 58.50p 59.75p 57829
19/07/2017 58.50p 58.50p 58.50p 58.50p 1012
18/07/2017 58.50p 58.50p 58.50p 58.50p 8917
17/07/2017 58.50p 58.50p 58.50p 58.50p 29250
14/07/2017 58.50p 58.50p 58.50p 58.50p 162496
13/07/2017 58.50p 58.50p 58.50p 58.50p 8493
12/07/2017 59.00p 59.00p 58.50p 58.50p 8575
11/07/2017 60.50p 60.50p 59.00p 59.00p 84178
10/07/2017 61.00p 61.00p 60.50p 60.50p 38751
07/07/2017 61.50p 61.00p 61.00p 61.00p 89056
06/07/2017 61.00p 61.00p 61.00p 61.00p 332143
05/07/2017 60.50p 61.00p 60.50p 61.00p 100070
04/07/2017 60.25p 60.50p 60.25p 60.50p 47080
03/07/2017 60.25p 60.25p 60.25p 60.25p 51161
30/06/2017 60.25p 60.25p 60.25p 60.25p 413850
29/06/2017 60.25p 60.25p 60.25p 60.25p 49310
28/06/2017 60.50p 60.50p 59.50p 60.25p 144993
27/06/2017 60.00p 60.50p 60.00p 60.50p 0
26/06/2017 59.50p 60.00p 59.50p 60.00p 35893
23/06/2017 59.00p 59.50p 59.00p 59.50p 235708
22/06/2017 59.00p 59.00p 59.00p 59.00p 16436
21/06/2017 59.25p 59.25p 58.00p 59.00p 0
20/06/2017 59.00p 59.25p 59.00p 59.25p 0
19/06/2017 61.00p 61.00p 58.00p 59.00p 0
16/06/2017 61.00p 61.00p 60.99p 61.00p 149011
15/06/2017 61.00p 61.00p 60.11p 61.00p 17627
14/06/2017 61.00p 61.00p 60.50p 61.00p 92647
13/06/2017 61.00p 61.00p 59.65p 61.00p 135583
12/06/2017 61.00p 61.45p 60.10p 61.00p 126287
09/06/2017 61.00p 61.10p 59.61p 61.00p 47784
08/06/2017 61.25p 61.25p 60.50p 61.25p 238042
07/06/2017 61.25p 61.25p 60.65p 61.25p 4922
06/06/2017 62.25p 62.25p 60.25p 61.25p 141926
05/06/2017 62.00p 62.25p 60.50p 62.25p 143330
02/06/2017 62.00p 62.20p 61.25p 62.00p 8419
01/06/2017 61.00p 62.50p 61.00p 62.00p 88245
31/05/2017 60.50p 61.00p 60.50p 61.00p 110269
30/05/2017 60.25p 61.00p 60.10p 60.50p 170287
26/05/2017 63.50p 63.50p 60.25p 60.25p 49335
25/05/2017 63.50p 63.90p 62.00p 63.50p 23366
24/05/2017 64.00p 64.00p 62.16p 63.50p 48393
23/05/2017 63.25p 64.08p 62.90p 64.00p 286580
22/05/2017 62.50p 63.40p 62.50p 63.25p 201732
19/05/2017 62.50p 62.50p 62.01p 62.50p 39508
18/05/2017 62.50p 63.00p 62.00p 62.50p 16375
17/05/2017 63.50p 63.50p 62.02p 62.50p 31632
16/05/2017 63.50p 63.50p 62.03p 63.50p 129771
15/05/2017 64.00p 64.00p 62.00p 63.50p 61304
12/05/2017 63.50p 64.10p 62.10p 64.00p 106528
11/05/2017 63.50p 64.00p 62.70p 63.50p 33302
10/05/2017 65.25p 65.40p 62.00p 64.00p 191322
09/05/2017 64.75p 65.96p 63.55p 65.25p 58939
08/05/2017 64.75p 64.99p 63.81p 64.75p 29423
05/05/2017 64.00p 64.99p 63.38p 64.75p 10143
04/05/2017 65.00p 65.38p 63.81p 64.50p 15655
03/05/2017 65.00p 65.40p 64.00p 65.00p 59035
02/05/2017 65.25p 65.81p 64.04p 65.00p 107834
28/04/2017 65.50p 65.98p 64.50p 65.25p 134308
27/04/2017 63.50p 65.90p 63.50p 65.50p 150793
26/04/2017 64.25p 65.90p 62.30p 63.50p 67903
25/04/2017 63.00p 64.70p 63.00p 64.25p 38999
24/04/2017 62.50p 63.75p 62.01p 62.75p 385080
21/04/2017 62.50p 63.76p 62.00p 62.50p 21626
20/04/2017 61.25p 63.60p 61.25p 62.50p 27992
19/04/2017 61.00p 61.95p 60.70p 61.25p 14999
18/04/2017 61.00p 61.80p 60.50p 61.00p 42981
13/04/2017 61.00p 61.60p 60.00p 61.00p 65407
12/04/2017 61.00p 61.90p 61.00p 61.00p 13372
11/04/2017 60.50p 61.76p 60.25p 61.00p 127263
10/04/2017 60.50p 60.90p 59.10p 60.50p 13152
07/04/2017 59.50p 60.90p 59.00p 60.50p 13234
06/04/2017 59.50p 60.10p 58.00p 59.50p 80227
05/04/2017 59.50p 60.60p 58.00p 59.50p 110472
04/04/2017 62.00p 62.00p 57.03p 59.50p 159902
03/04/2017 63.75p 63.75p 61.00p 62.50p 35576
31/03/2017 64.50p 64.50p 63.00p 63.75p 121899
30/03/2017 64.50p 64.63p 64.06p 64.50p 6541
29/03/2017 64.50p 64.74p 64.00p 64.50p 56738
28/03/2017 64.50p 64.50p 64.00p 64.50p 5245
27/03/2017 64.50p 64.50p 64.00p 64.50p 28519
24/03/2017 64.50p 65.00p 64.00p 64.50p 152230
23/03/2017 66.00p 66.40p 64.00p 64.50p 81071
22/03/2017 67.12p 67.12p 65.00p 66.00p 37635
21/03/2017 67.12p 67.25p 67.00p 67.12p 62983
20/03/2017 67.12p 67.25p 67.00p 67.00p 91265
17/03/2017 67.12p 67.12p 67.00p 67.12p 16089
16/03/2017 67.12p 67.12p 67.00p 67.12p 19034
15/03/2017 67.12p 67.12p 67.00p 67.12p 20520
14/03/2017 67.25p 67.50p 67.08p 67.12p 64370
13/03/2017 67.25p 67.50p 67.02p 67.25p 55374
10/03/2017 67.25p 67.37p 67.00p 67.25p 9898
09/03/2017 68.00p 68.00p 67.00p 67.25p 115179
08/03/2017 68.00p 68.00p 67.00p 68.00p 41603
07/03/2017 68.00p 68.98p 67.00p 68.00p 94598
06/03/2017 68.00p 69.00p 67.12p 68.00p 22599
03/03/2017 65.50p 68.50p 65.05p 68.00p 77283
02/03/2017 65.50p 67.00p 64.00p 65.50p 91548
01/03/2017 64.00p 65.90p 63.55p 65.00p 8621
28/02/2017 63.00p 64.84p 63.00p 64.00p 37140
27/02/2017 62.50p 63.00p 62.00p 63.00p 69933
24/02/2017 63.50p 63.50p 62.50p 62.50p 17231
23/02/2017 66.75p 66.97p 62.11p 63.50p 269125
22/02/2017 66.75p 67.50p 66.10p 66.75p 93298
21/02/2017 66.75p 67.20p 65.50p 66.75p 116154
20/02/2017 67.00p 67.20p 66.00p 66.75p 351898
17/02/2017 66.75p 68.00p 66.00p 67.00p 428950
16/02/2017 65.75p 66.89p 64.75p 66.75p 46198
15/02/2017 63.50p 67.15p 63.23p 65.75p 347490
14/02/2017 63.50p 65.00p 62.30p 63.50p 46350
13/02/2017 62.25p 63.60p 62.05p 63.50p 76097
10/02/2017 62.00p 62.65p 61.90p 62.25p 220348
09/02/2017 62.00p 62.00p 61.87p 62.00p 18163
08/02/2017 62.00p 62.33p 61.62p 62.00p 47409
07/02/2017 62.00p 62.30p 61.30p 62.00p 183650
06/02/2017 62.00p 62.50p 61.22p 62.00p 154441
03/02/2017 61.50p 62.00p 60.35p 61.50p 29050
02/02/2017 61.50p 61.50p 60.30p 61.50p 73278
01/02/2017 61.50p 61.70p 60.06p 61.50p 76621
31/01/2017 61.50p 61.50p 60.06p 61.50p 4372
30/01/2017 62.00p 62.00p 60.55p 61.50p 39273
27/01/2017 61.50p 62.00p 60.06p 62.00p 32268
26/01/2017 61.50p 61.50p 61.20p 61.50p 19909
25/01/2017 60.50p 61.50p 60.06p 61.50p 23248
24/01/2017 61.50p 61.50p 60.00p 60.50p 51075
23/01/2017 61.50p 61.89p 60.15p 61.50p 44784
20/01/2017 61.50p 61.50p 60.18p 61.50p 25319
19/01/2017 61.50p 63.00p 60.15p 61.50p 15742
18/01/2017 61.50p 61.50p 60.00p 61.50p 35183
17/01/2017 61.50p 62.00p 60.12p 61.50p 94023
16/01/2017 62.00p 62.49p 60.50p 61.50p 120733
13/01/2017 60.50p 62.75p 60.50p 62.00p 90836
12/01/2017 60.50p 61.00p 60.25p 60.50p 78037
11/01/2017 60.50p 60.80p 60.12p 60.50p 29000
10/01/2017 60.50p 60.87p 60.00p 60.50p 53992
09/01/2017 61.00p 61.00p 60.00p 60.50p 66998
06/01/2017 61.00p 61.49p 60.62p 61.00p 33920
05/01/2017 61.00p 61.00p 60.50p 61.00p 3509
04/01/2017 61.00p 61.49p 60.50p 61.00p 12738
03/01/2017 61.00p 61.50p 61.00p 61.00p 5406

*Close Price adjusted for both dividends and splits