Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/12/2016 61.00p 61.70p 60.21p 61.00p 40079
29/12/2016 61.00p 61.74p 60.45p 61.00p 44206
28/12/2016 62.00p 62.98p 61.00p 61.00p 24375
23/12/2016 61.50p 62.88p 61.50p 62.00p 23814
22/12/2016 61.50p 62.65p 61.10p 61.50p 16010
21/12/2016 61.50p 62.70p 61.50p 61.50p 4000
20/12/2016 62.50p 62.50p 61.50p 61.50p 12551
19/12/2016 63.25p 65.00p 62.50p 62.50p 163366
16/12/2016 62.00p 64.00p 62.00p 63.25p 59328
15/12/2016 61.00p 62.50p 60.33p 62.00p 89636
14/12/2016 61.50p 62.30p 59.38p 61.50p 65017
13/12/2016 61.50p 61.80p 60.85p 61.50p 40162
12/12/2016 61.00p 62.30p 60.65p 61.50p 39667
09/12/2016 61.00p 61.90p 60.51p 61.00p 8784
08/12/2016 61.00p 61.90p 60.02p 61.00p 60603
07/12/2016 61.25p 61.75p 60.27p 61.00p 69140
06/12/2016 58.25p 61.25p 58.25p 61.25p 239095
05/12/2016 58.00p 58.70p 57.70p 58.25p 121300
02/12/2016 57.50p 58.00p 57.15p 58.00p 72000
01/12/2016 57.50p 57.80p 57.02p 57.50p 31293
30/11/2016 57.50p 57.94p 57.50p 57.50p 1033
29/11/2016 57.25p 57.80p 56.59p 57.50p 56677
28/11/2016 56.25p 57.40p 56.00p 57.25p 110839
25/11/2016 55.50p 56.60p 55.50p 56.25p 49883
24/11/2016 56.75p 57.00p 55.10p 55.50p 59420
23/11/2016 57.00p 57.10p 56.00p 56.75p 654145
22/11/2016 53.50p 57.98p 53.50p 57.00p 752250
21/11/2016 52.50p 53.20p 52.00p 52.75p 56331
18/11/2016 52.50p 52.74p 51.25p 52.50p 79948
17/11/2016 53.50p 53.50p 52.00p 52.50p 24614
16/11/2016 53.50p 53.80p 52.00p 53.50p 34293
15/11/2016 53.50p 54.00p 51.38p 53.50p 32396
14/11/2016 53.50p 54.30p 52.00p 53.50p 31491
11/11/2016 53.50p 54.10p 52.70p 53.50p 11448
10/11/2016 53.50p 54.10p 52.70p 53.50p 23741
09/11/2016 54.00p 54.10p 52.65p 53.50p 46225
08/11/2016 54.25p 54.62p 53.60p 54.25p 15631
07/11/2016 54.00p 54.62p 53.14p 54.25p 29220
04/11/2016 54.00p 54.44p 53.02p 54.00p 83204
03/11/2016 54.00p 54.10p 52.64p 54.00p 58634
02/11/2016 55.00p 55.60p 52.64p 54.00p 98752
01/11/2016 53.50p 55.00p 53.40p 55.00p 61670
31/10/2016 53.00p 53.90p 52.00p 53.50p 70582
28/10/2016 53.50p 53.50p 51.18p 53.00p 34100
27/10/2016 53.50p 53.90p 51.03p 53.50p 91696
26/10/2016 54.50p 54.90p 52.03p 53.50p 52264
25/10/2016 56.50p 56.50p 53.00p 54.50p 66520
24/10/2016 56.50p 57.60p 55.00p 56.50p 36465
21/10/2016 58.50p 58.50p 55.03p 56.50p 53862
20/10/2016 58.50p 58.50p 57.03p 58.50p 3117
19/10/2016 59.00p 59.00p 57.03p 58.50p 46900
18/10/2016 58.75p 59.99p 58.50p 59.00p 74732
17/10/2016 57.50p 59.98p 57.01p 58.75p 98799
14/10/2016 57.50p 57.50p 57.00p 57.50p 255086
13/10/2016 57.50p 57.55p 57.00p 57.50p 52990
12/10/2016 57.00p 57.55p 56.51p 57.50p 18799
11/10/2016 56.50p 57.40p 56.06p 57.00p 91144
10/10/2016 56.50p 56.75p 55.50p 56.50p 255258
07/10/2016 56.00p 56.50p 52.03p 56.50p 443986
06/10/2016 57.50p 57.50p 54.54p 56.00p 42004
05/10/2016 57.00p 57.50p 56.00p 57.50p 64972
04/10/2016 58.50p 58.50p 54.25p 57.00p 184397
03/10/2016 59.00p 59.00p 58.00p 59.00p 23462
30/09/2016 59.00p 59.00p 58.00p 59.00p 37460
29/09/2016 59.00p 59.00p 58.00p 59.00p 16417
28/09/2016 59.00p 59.00p 57.00p 59.00p 74413
27/09/2016 59.00p 59.00p 58.80p 59.00p 5902
26/09/2016 59.25p 59.47p 57.50p 59.00p 89952
23/09/2016 58.00p 59.61p 58.00p 59.25p 22889
22/09/2016 59.00p 60.00p 56.00p 59.25p 133672
21/09/2016 60.00p 60.00p 55.00p 55.00p 37939
20/09/2016 58.50p 60.00p 57.08p 60.00p 51231
19/09/2016 59.00p 59.00p 58.00p 58.50p 49830
16/09/2016 59.00p 59.25p 57.00p 59.00p 128635
15/09/2016 59.00p 59.10p 58.00p 59.00p 25392
14/09/2016 62.50p 62.50p 57.00p 58.50p 114113
13/09/2016 63.00p 63.00p 61.00p 62.50p 44411
12/09/2016 63.00p 63.40p 61.00p 63.00p 20611
09/09/2016 63.00p 63.54p 61.08p 63.00p 41796
08/09/2016 63.00p 63.54p 61.08p 63.00p 47076
07/09/2016 63.00p 63.55p 61.08p 63.00p 19655
06/09/2016 63.00p 63.70p 61.00p 63.00p 275389
05/09/2016 63.00p 64.00p 61.00p 63.00p 385975
02/09/2016 61.00p 64.36p 61.00p 63.00p 86782
01/09/2016 61.00p 62.36p 59.50p 61.00p 118870
31/08/2016 60.00p 62.36p 58.45p 61.00p 59858
30/08/2016 59.00p 61.76p 58.00p 60.00p 199320
26/08/2016 57.50p 59.96p 56.00p 59.00p 138736
25/08/2016 64.50p 65.64p 56.00p 57.50p 287565
24/08/2016 63.25p 64.00p 63.25p 63.50p 83999
23/08/2016 63.75p 64.00p 62.50p 63.25p 45760
22/08/2016 64.00p 64.00p 62.50p 63.75p 34272
19/08/2016 64.00p 64.00p 62.50p 64.00p 221
18/08/2016 63.75p 64.00p 62.50p 64.00p 42810
17/08/2016 63.75p 64.00p 62.50p 63.75p 8804
16/08/2016 64.00p 64.00p 62.50p 63.75p 19424
15/08/2016 64.00p 64.20p 61.40p 64.00p 605638
12/08/2016 64.00p 64.80p 62.50p 64.00p 327461
11/08/2016 64.00p 64.20p 62.50p 64.00p 38626
10/08/2016 63.50p 64.00p 62.77p 64.00p 602166
09/08/2016 63.50p 63.50p 62.00p 63.50p 308245
08/08/2016 64.00p 64.00p 62.03p 63.50p 19697
05/08/2016 64.00p 64.00p 62.56p 64.00p 18717
04/08/2016 63.50p 64.00p 62.06p 64.00p 30500
03/08/2016 63.50p 63.50p 62.00p 63.50p 72840
02/08/2016 63.50p 63.50p 62.06p 63.50p 16248
01/08/2016 63.50p 63.50p 62.00p 63.50p 144703
29/07/2016 63.50p 63.50p 62.00p 63.50p 225739
28/07/2016 62.25p 64.10p 62.04p 63.50p 60320
27/07/2016 62.00p 62.80p 61.04p 62.25p 32513
26/07/2016 60.50p 62.20p 60.00p 61.50p 62802
25/07/2016 60.75p 61.40p 59.00p 60.50p 46916
22/07/2016 60.75p 61.97p 59.65p 60.75p 45000
21/07/2016 60.75p 61.50p 59.80p 60.75p 45312
20/07/2016 60.00p 61.15p 59.18p 60.75p 32307
19/07/2016 58.25p 60.98p 57.62p 60.00p 52643
18/07/2016 57.00p 58.88p 56.48p 58.25p 269635
15/07/2016 57.00p 57.51p 57.00p 57.00p 15196
14/07/2016 57.00p 57.51p 55.56p 57.00p 11188
13/07/2016 57.00p 58.04p 56.06p 57.00p 29980
12/07/2016 54.75p 57.40p 54.15p 57.00p 97677
11/07/2016 52.75p 54.75p 51.00p 54.75p 59190
08/07/2016 52.50p 53.20p 51.00p 52.75p 41034
07/07/2016 52.50p 54.00p 51.81p 52.50p 210499
06/07/2016 55.00p 55.00p 51.00p 52.50p 151908
05/07/2016 54.50p 55.61p 54.50p 55.00p 108679
04/07/2016 54.50p 55.00p 54.50p 55.00p 15700
01/07/2016 55.25p 55.72p 53.40p 54.50p 90745
30/06/2016 55.50p 55.62p 54.12p 55.25p 69017
29/06/2016 52.50p 55.88p 52.50p 55.50p 80466
28/06/2016 54.00p 54.00p 49.00p 52.50p 123455
27/06/2016 58.00p 59.60p 54.00p 54.00p 81780
24/06/2016 56.00p 58.76p 52.50p 58.00p 119972
23/06/2016 55.50p 59.52p 55.15p 59.00p 118264
22/06/2016 55.50p 56.10p 54.35p 55.50p 38854
21/06/2016 55.50p 55.95p 54.30p 55.50p 29611
20/06/2016 54.50p 55.98p 53.55p 55.50p 79588
17/06/2016 55.50p 56.97p 53.55p 54.50p 61698
16/06/2016 54.50p 57.00p 53.11p 55.50p 33154
15/06/2016 54.50p 56.00p 52.00p 54.50p 238805
14/06/2016 56.50p 58.00p 53.03p 54.50p 179085
13/06/2016 59.00p 59.00p 54.00p 56.50p 270404
10/06/2016 59.50p 60.97p 58.00p 59.00p 170348
09/06/2016 59.50p 60.00p 58.00p 59.50p 43530
08/06/2016 60.50p 60.50p 58.00p 59.50p 74881
07/06/2016 60.50p 60.50p 59.00p 59.25p 37323
06/06/2016 61.50p 61.50p 59.00p 60.50p 61635
03/06/2016 61.50p 62.00p 60.00p 61.50p 41602
02/06/2016 61.50p 61.50p 60.00p 61.50p 46619
01/06/2016 61.50p 61.50p 60.00p 61.50p 64147
31/05/2016 62.50p 63.25p 60.00p 61.50p 155637
27/05/2016 62.50p 64.00p 61.00p 62.50p 22489
26/05/2016 62.50p 63.30p 61.06p 62.50p 7366
25/05/2016 62.50p 64.92p 60.57p 62.50p 86623
24/05/2016 62.50p 63.82p 61.00p 62.50p 46298
23/05/2016 62.50p 63.64p 60.00p 62.50p 60456
20/05/2016 62.00p 63.82p 60.00p 62.00p 194206
19/05/2016 61.50p 63.50p 61.00p 62.00p 65288
18/05/2016 62.00p 62.00p 59.50p 61.50p 180358
17/05/2016 63.00p 63.00p 60.00p 62.00p 267367
16/05/2016 64.00p 65.00p 61.04p 65.00p 146761
13/05/2016 63.50p 64.00p 62.00p 64.00p 37722
12/05/2016 63.50p 64.50p 62.00p 63.50p 195524
11/05/2016 62.00p 62.80p 59.91p 62.50p 240456
10/05/2016 68.25p 68.25p 50.50p 62.50p 1114953
09/05/2016 68.25p 68.25p 67.10p 68.25p 61771
06/05/2016 68.25p 68.25p 67.10p 68.25p 88825
05/05/2016 68.25p 68.25p 67.30p 68.25p 79208
04/05/2016 68.25p 69.35p 67.55p 68.25p 164634
03/05/2016 68.50p 69.35p 67.55p 68.25p 76180
29/04/2016 68.75p 69.41p 68.24p 68.50p 55881
28/04/2016 68.75p 69.50p 68.00p 68.75p 103485
27/04/2016 68.50p 69.50p 67.74p 68.75p 269547
26/04/2016 68.25p 69.05p 67.74p 68.50p 36593
25/04/2016 68.00p 69.25p 67.25p 68.25p 514889
22/04/2016 68.75p 68.75p 66.90p 68.75p 84861
21/04/2016 68.75p 69.11p 68.02p 68.75p 47334
20/04/2016 68.25p 69.50p 68.03p 68.75p 196927
19/04/2016 67.75p 68.47p 67.02p 68.25p 160101
18/04/2016 67.75p 68.50p 67.00p 67.75p 103834
15/04/2016 67.75p 68.50p 67.39p 67.75p 12015
14/04/2016 67.25p 68.47p 67.25p 67.75p 89039
13/04/2016 66.50p 68.10p 65.65p 66.50p 103041
12/04/2016 65.75p 66.50p 65.00p 66.50p 92427
11/04/2016 65.25p 65.75p 64.52p 65.75p 214251
08/04/2016 66.50p 66.50p 64.80p 65.25p 105505
07/04/2016 66.50p 66.50p 65.13p 66.50p 45513
06/04/2016 66.75p 66.80p 65.00p 66.50p 122281
05/04/2016 67.00p 67.00p 65.25p 66.75p 107142
04/04/2016 66.50p 67.36p 65.03p 67.00p 192766
01/04/2016 67.50p 68.60p 65.24p 66.50p 139608
31/03/2016 67.50p 68.50p 66.03p 67.50p 73106
30/03/2016 68.00p 68.84p 66.50p 67.50p 78535
29/03/2016 68.25p 68.45p 67.12p 68.00p 66823
24/03/2016 68.25p 68.50p 67.59p 68.25p 60283
23/03/2016 68.00p 69.00p 67.12p 68.25p 105118
22/03/2016 68.50p 69.64p 67.45p 68.00p 267037
21/03/2016 68.50p 69.82p 67.96p 68.50p 232734
18/03/2016 68.50p 69.52p 67.00p 68.50p 140560
17/03/2016 68.00p 69.82p 68.00p 68.50p 89959

*Close Price adjusted for both dividends and splits