Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits