Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2015 42.75p 43.40p 42.75p 42.75p 26759
03/06/2015 42.75p 42.75p 42.23p 42.75p 10775
02/06/2015 42.75p 43.30p 42.23p 42.75p 75823
01/06/2015 42.75p 43.48p 42.10p 42.75p 42449
29/05/2015 42.75p 43.50p 42.10p 42.75p 56750
28/05/2015 42.75p 43.30p 42.10p 42.75p 17246
27/05/2015 42.75p 43.30p 42.10p 42.75p 41433
26/05/2015 42.50p 43.20p 42.10p 42.75p 37224
22/05/2015 42.50p 42.70p 42.50p 42.50p 5364
21/05/2015 42.50p 43.11p 42.00p 42.50p 9546
20/05/2015 42.50p 43.11p 42.50p 42.50p 7123
19/05/2015 42.75p 43.30p 42.00p 42.50p 79883
18/05/2015 42.75p 43.25p 42.01p 42.75p 114158
15/05/2015 42.75p 43.15p 42.01p 42.75p 88377
14/05/2015 42.75p 43.22p 42.01p 42.75p 43137
13/05/2015 42.63p 43.23p 42.01p 42.75p 26922
12/05/2015 42.50p 43.25p 41.50p 42.50p 128114
11/05/2015 42.75p 43.30p 42.01p 42.50p 59675
08/05/2015 42.25p 43.40p 41.60p 42.75p 349639
07/05/2015 44.50p 44.50p 42.01p 42.25p 125981
06/05/2015 44.87p 46.00p 44.17p 44.75p 138441
05/05/2015 43.50p 45.95p 43.13p 44.87p 165200
01/05/2015 43.50p 43.85p 43.50p 43.50p 41095
30/04/2015 43.75p 43.94p 43.00p 43.50p 34149
29/04/2015 43.50p 43.75p 43.00p 43.75p 77769
28/04/2015 43.75p 44.20p 43.00p 43.50p 47467
27/04/2015 44.25p 44.25p 43.10p 43.75p 36490
24/04/2015 44.25p 44.70p 43.60p 44.25p 27632
23/04/2015 44.25p 44.45p 43.10p 44.25p 38796
22/04/2015 44.50p 44.80p 44.01p 44.25p 10111
21/04/2015 44.50p 45.00p 44.01p 45.00p 37292
20/04/2015 44.25p 44.80p 43.55p 44.50p 44262
17/04/2015 43.50p 44.80p 43.50p 44.25p 101654
16/04/2015 43.75p 44.01p 43.10p 43.50p 73471
15/04/2015 43.50p 43.95p 43.01p 43.75p 37152
14/04/2015 43.50p 43.80p 43.01p 43.50p 43375
13/04/2015 43.75p 43.95p 43.50p 43.50p 77679
10/04/2015 43.25p 43.90p 43.21p 43.75p 61126
09/04/2015 43.25p 43.70p 42.61p 43.25p 20571
08/04/2015 43.25p 43.45p 43.00p 43.25p 65249
07/04/2015 42.25p 43.50p 42.25p 43.25p 79936
02/04/2015 42.25p 42.80p 41.60p 42.25p 66967
01/04/2015 41.75p 42.50p 41.35p 42.25p 245339
31/03/2015 42.25p 43.00p 41.51p 41.75p 115788
30/03/2015 40.75p 42.00p 40.75p 41.75p 168538
27/03/2015 40.75p 41.25p 40.10p 40.75p 14957
26/03/2015 42.50p 42.50p 40.00p 40.75p 247152
25/03/2015 42.75p 42.99p 41.75p 42.50p 101763
24/03/2015 43.75p 44.20p 42.75p 42.75p 33211
23/03/2015 44.25p 44.90p 43.51p 44.25p 72628
20/03/2015 44.25p 44.90p 43.55p 44.25p 89912
19/03/2015 44.25p 44.90p 43.80p 44.25p 65831
18/03/2015 44.25p 44.95p 43.10p 44.25p 127882
17/03/2015 42.75p 44.95p 42.10p 44.25p 318541
16/03/2015 42.25p 44.00p 42.25p 42.75p 224708
13/03/2015 42.25p 42.62p 41.51p 42.25p 306693
12/03/2015 42.25p 42.85p 41.70p 42.25p 48716
11/03/2015 42.25p 42.85p 41.70p 42.25p 146442
10/03/2015 42.25p 42.85p 41.75p 42.25p 109823
09/03/2015 41.50p 42.83p 41.15p 42.25p 257753
06/03/2015 40.25p 42.49p 40.25p 41.50p 371045
05/03/2015 40.00p 40.00p 39.10p 39.75p 36074
04/03/2015 40.00p 40.00p 39.50p 40.00p 24870
03/03/2015 40.00p 40.00p 39.50p 40.00p 64785
02/03/2015 40.25p 40.96p 39.13p 40.00p 112500
27/02/2015 40.00p 40.87p 39.60p 40.25p 103625
26/02/2015 41.25p 41.70p 39.50p 40.00p 379309
25/02/2015 39.75p 41.24p 39.75p 40.75p 84707
24/02/2015 39.25p 40.09p 39.25p 39.75p 44325
23/02/2015 38.75p 40.00p 38.75p 39.25p 37091
20/02/2015 38.75p 39.50p 38.05p 38.75p 73473
19/02/2015 39.25p 39.75p 38.51p 38.75p 41445
18/02/2015 39.25p 40.00p 38.74p 39.25p 39229
17/02/2015 38.75p 40.60p 38.75p 39.25p 207998
16/02/2015 37.75p 39.00p 37.55p 38.50p 74264
13/02/2015 37.75p 38.47p 37.75p 37.75p 3513
12/02/2015 37.75p 38.50p 37.75p 37.75p 17800
11/02/2015 37.75p 38.49p 37.55p 37.75p 45000
10/02/2015 37.75p 38.35p 37.20p 37.75p 3026720
09/02/2015 37.75p 38.35p 37.25p 37.75p 1739090
06/02/2015 37.75p 38.30p 37.75p 37.75p 4700
05/02/2015 37.00p 37.95p 37.00p 37.75p 118901
04/02/2015 36.75p 37.11p 36.20p 37.00p 12022
03/02/2015 36.75p 37.10p 36.75p 36.75p 10000
02/02/2015 36.75p 37.11p 36.20p 36.75p 47596
30/01/2015 36.25p 36.75p 35.85p 36.75p 116155
29/01/2015 36.75p 37.22p 35.80p 36.25p 441231
28/01/2015 36.25p 37.32p 36.13p 36.75p 26349
27/01/2015 36.25p 36.74p 35.85p 36.25p 54400
26/01/2015 36.25p 36.90p 35.66p 36.25p 48588
23/01/2015 36.75p 36.75p 35.60p 36.50p 200890
22/01/2015 36.75p 37.30p 36.01p 36.75p 59389
21/01/2015 37.88p 37.88p 36.00p 36.75p 48049
20/01/2015 37.88p 38.17p 37.00p 37.88p 39279
19/01/2015 37.88p 38.50p 37.25p 37.88p 169329
16/01/2015 37.88p 38.50p 37.26p 37.88p 81951
15/01/2015 37.88p 38.30p 37.26p 37.88p 2527
14/01/2015 37.88p 38.30p 37.88p 37.88p 1045
13/01/2015 38.25p 38.25p 37.25p 37.88p 379834
12/01/2015 38.25p 38.50p 38.25p 38.25p 5000
09/01/2015 38.25p 38.50p 37.60p 38.25p 33843
08/01/2015 38.25p 38.60p 37.75p 38.25p 214211
07/01/2015 36.75p 39.00p 36.75p 38.25p 442622
06/01/2015 36.75p 37.45p 36.15p 36.75p 3156
05/01/2015 36.50p 36.93p 36.15p 36.75p 22200
02/01/2015 36.50p 36.95p 36.10p 36.50p 37249
31/12/2014 36.50p 36.90p 36.50p 36.50p 4793
30/12/2014 36.50p 36.90p 36.10p 36.50p 5399
29/12/2014 36.00p 36.80p 36.00p 36.50p 45520
24/12/2014 36.00p 36.40p 36.00p 36.00p 12323
23/12/2014 35.75p 36.40p 35.01p 36.00p 97149
22/12/2014 35.75p 36.00p 35.01p 35.75p 40781
19/12/2014 35.75p 36.00p 35.01p 35.75p 12975
18/12/2014 35.75p 35.85p 35.00p 35.75p 109627
17/12/2014 35.75p 36.00p 35.00p 35.75p 2600
16/12/2014 35.75p 36.00p 35.00p 35.75p 21632
15/12/2014 35.87p 36.10p 35.00p 35.75p 38454
12/12/2014 36.25p 36.25p 35.25p 35.87p 35812
11/12/2014 36.63p 37.12p 35.50p 36.25p 111591
10/12/2014 36.63p 36.63p 36.10p 36.63p 11261
09/12/2014 36.63p 37.20p 36.10p 36.63p 194596
08/12/2014 36.75p 37.20p 36.00p 36.63p 80399
05/12/2014 36.75p 37.20p 36.01p 36.75p 38392
04/12/2014 36.75p 37.38p 36.01p 36.75p 46053
03/12/2014 36.75p 37.20p 36.01p 36.75p 31394
02/12/2014 36.75p 37.10p 36.01p 36.75p 41810
01/12/2014 36.75p 37.50p 36.50p 36.75p 53529
28/11/2014 36.50p 36.75p 36.50p 36.75p 22416
27/11/2014 36.50p 36.65p 36.16p 36.50p 8376
26/11/2014 36.50p 36.65p 36.16p 36.50p 5772
25/11/2014 36.75p 36.75p 36.00p 36.50p 23000
24/11/2014 37.00p 37.36p 36.00p 36.75p 108388
21/11/2014 36.75p 37.40p 36.30p 37.00p 37015
20/11/2014 37.25p 37.30p 36.10p 36.75p 16362
19/11/2014 36.75p 37.25p 36.20p 37.25p 58500
18/11/2014 36.75p 36.75p 36.75p 36.75p 0
17/11/2014 36.75p 37.50p 36.00p 36.75p 132832
14/11/2014 36.25p 37.42p 35.75p 36.75p 113956
13/11/2014 35.25p 35.80p 34.60p 35.25p 25913
12/11/2014 35.25p 35.70p 34.65p 35.25p 6150
11/11/2014 35.75p 36.10p 35.00p 35.25p 47939
10/11/2014 35.87p 36.10p 35.25p 35.75p 20017
07/11/2014 35.75p 36.00p 35.00p 35.87p 51259
06/11/2014 36.25p 36.60p 35.16p 35.75p 51241
05/11/2014 36.25p 36.25p 35.80p 36.25p 30000
04/11/2014 36.00p 36.90p 35.80p 36.25p 115582
03/11/2014 35.87p 36.40p 35.37p 36.00p 30138
31/10/2014 36.25p 36.52p 35.42p 35.87p 30940
30/10/2014 35.62p 36.38p 35.25p 36.25p 126250
29/10/2014 35.87p 36.25p 35.00p 35.62p 75494
28/10/2014 35.87p 36.30p 35.35p 35.87p 32340
27/10/2014 35.87p 36.49p 35.35p 35.87p 35216
24/10/2014 35.87p 36.40p 35.35p 35.87p 62000
23/10/2014 35.87p 36.28p 35.35p 35.87p 44381
22/10/2014 35.87p 36.20p 35.30p 35.87p 35013
21/10/2014 36.00p 36.20p 35.35p 35.87p 114002
20/10/2014 35.75p 36.45p 35.75p 36.00p 47006
17/10/2014 35.75p 36.50p 35.01p 35.75p 74573
16/10/2014 35.50p 36.20p 34.50p 35.75p 203301
15/10/2014 36.25p 36.69p 35.00p 35.50p 32910
14/10/2014 36.75p 37.13p 35.50p 36.25p 96476
13/10/2014 37.75p 37.76p 36.59p 36.75p 212590
10/10/2014 38.25p 38.25p 37.01p 37.75p 83866
09/10/2014 38.25p 38.67p 37.59p 38.25p 25319
08/10/2014 38.25p 38.65p 38.25p 38.25p 8000
07/10/2014 38.25p 38.67p 38.25p 38.25p 10712
06/10/2014 37.75p 38.28p 37.03p 38.25p 28693
03/10/2014 37.75p 38.20p 37.00p 37.75p 61487
02/10/2014 38.37p 38.62p 37.50p 38.25p 46841
01/10/2014 38.50p 38.97p 38.05p 38.37p 37500
30/09/2014 38.75p 38.99p 38.20p 38.50p 29941
29/09/2014 39.25p 39.25p 38.00p 38.75p 78508
26/09/2014 39.25p 39.25p 39.25p 39.25p 0
25/09/2014 39.00p 39.88p 38.56p 39.25p 54446
24/09/2014 39.00p 39.45p 38.57p 39.00p 18507
23/09/2014 39.00p 39.45p 38.58p 39.00p 22151
22/09/2014 39.00p 39.45p 38.57p 39.00p 59991
19/09/2014 39.00p 39.38p 38.57p 39.00p 17689
18/09/2014 39.25p 39.76p 38.55p 39.00p 37553
17/09/2014 39.00p 39.40p 39.00p 39.25p 247
16/09/2014 39.00p 39.24p 38.25p 39.00p 71770
15/09/2014 39.25p 39.25p 38.20p 39.00p 119166
12/09/2014 39.25p 39.74p 38.65p 39.25p 93310
11/09/2014 39.25p 39.74p 38.65p 39.25p 3182
10/09/2014 39.75p 40.17p 38.50p 39.25p 161822
09/09/2014 39.75p 40.24p 38.56p 39.75p 37890
08/09/2014 39.75p 40.24p 39.00p 39.75p 67797
05/09/2014 39.00p 40.15p 38.50p 39.75p 242533
04/09/2014 39.25p 39.67p 38.25p 39.00p 34985
03/09/2014 39.50p 39.70p 38.50p 39.25p 46250
02/09/2014 40.00p 40.50p 39.00p 39.50p 131114
01/09/2014 40.75p 41.00p 39.51p 40.00p 34400
29/08/2014 40.25p 41.00p 40.00p 40.75p 161220
28/08/2014 40.50p 40.50p 39.01p 40.25p 601258
27/08/2014 40.25p 40.90p 40.10p 40.50p 36999
26/08/2014 39.88p 40.80p 39.55p 40.25p 25626
22/08/2014 39.50p 39.97p 39.50p 39.88p 49161
21/08/2014 39.50p 39.85p 39.01p 39.50p 3135
20/08/2014 39.25p 39.85p 39.25p 39.50p 13819
19/08/2014 39.50p 39.65p 38.50p 39.25p 40161

*Close Price adjusted for both dividends and splits