Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2015 50.50p 51.36p 50.44p 51.00p 122681
16/09/2015 51.00p 51.00p 49.16p 50.50p 118779
15/09/2015 52.00p 52.50p 50.50p 51.00p 111180
14/09/2015 51.75p 53.00p 51.00p 52.00p 243081
11/09/2015 50.25p 51.98p 49.86p 51.75p 284380
10/09/2015 49.00p 50.70p 48.68p 50.25p 216240
09/09/2015 49.00p 49.88p 48.00p 49.00p 134881
08/09/2015 49.00p 49.48p 48.02p 49.00p 98788
07/09/2015 48.75p 49.40p 48.00p 49.00p 130912
04/09/2015 49.00p 49.30p 48.00p 48.75p 133355
03/09/2015 49.00p 49.60p 48.25p 49.00p 94892
02/09/2015 49.00p 49.00p 48.50p 49.00p 1032953
01/09/2015 49.25p 49.61p 48.00p 49.00p 67115
28/08/2015 48.50p 50.00p 48.16p 49.25p 129330
27/08/2015 46.25p 49.75p 46.25p 48.50p 387983
26/08/2015 44.25p 46.68p 44.25p 46.00p 78332
25/08/2015 43.00p 44.94p 42.59p 44.25p 56243
24/08/2015 46.00p 46.00p 41.50p 43.00p 217074
21/08/2015 46.13p 46.49p 45.75p 46.13p 97133
20/08/2015 45.75p 46.13p 45.63p 46.13p 51126
19/08/2015 46.13p 46.46p 45.75p 46.13p 6602
18/08/2015 46.38p 46.48p 45.60p 46.13p 98066
17/08/2015 46.63p 47.50p 46.03p 46.38p 108899
14/08/2015 46.00p 47.25p 45.62p 46.25p 68267
13/08/2015 46.00p 46.80p 45.62p 46.00p 4539
12/08/2015 46.00p 46.84p 45.60p 46.00p 31501
11/08/2015 46.00p 46.84p 45.70p 46.00p 43059
10/08/2015 45.75p 46.80p 45.50p 46.00p 119230
07/08/2015 45.75p 46.75p 45.23p 45.75p 88844
06/08/2015 46.00p 46.36p 45.52p 46.00p 9346
05/08/2015 44.00p 46.00p 44.00p 46.00p 144496
04/08/2015 43.75p 44.11p 42.83p 43.50p 40662
03/08/2015 43.75p 44.45p 43.00p 43.75p 97096
31/07/2015 43.75p 44.45p 43.33p 43.75p 59029
30/07/2015 42.75p 44.40p 42.75p 43.75p 94029
29/07/2015 41.75p 43.50p 41.75p 42.75p 99669
28/07/2015 41.75p 42.40p 41.15p 41.75p 152569
27/07/2015 41.75p 42.40p 41.15p 41.75p 36302
24/07/2015 41.75p 42.20p 41.12p 41.75p 10262
23/07/2015 41.75p 42.20p 41.12p 41.75p 17088
22/07/2015 41.25p 41.95p 41.00p 41.75p 183008
21/07/2015 41.75p 41.75p 40.00p 41.25p 90155
20/07/2015 41.75p 41.80p 41.00p 41.75p 42599
17/07/2015 41.25p 41.90p 41.10p 41.75p 32497
16/07/2015 41.25p 41.25p 41.25p 41.25p 0
15/07/2015 41.25p 41.65p 40.70p 41.25p 974
14/07/2015 41.25p 41.25p 40.67p 41.25p 2000
13/07/2015 40.75p 41.55p 40.65p 41.25p 29200
10/07/2015 41.25p 41.25p 40.51p 40.75p 126306
09/07/2015 42.38p 42.38p 41.05p 41.25p 69185
08/07/2015 42.38p 42.60p 41.78p 42.38p 3859
07/07/2015 42.12p 42.38p 41.78p 42.38p 34054
06/07/2015 42.12p 42.12p 41.76p 42.12p 4689
03/07/2015 42.25p 42.35p 41.75p 42.12p 33098
02/07/2015 42.75p 42.75p 41.71p 42.25p 44135
01/07/2015 42.75p 43.25p 42.00p 42.75p 19553
30/06/2015 42.75p 43.25p 42.01p 42.75p 26949
29/06/2015 42.75p 43.40p 42.10p 42.75p 26764
26/06/2015 42.75p 43.61p 42.10p 42.75p 57926
25/06/2015 42.75p 43.30p 42.75p 42.75p 6091
24/06/2015 42.75p 43.30p 42.75p 42.75p 4000
23/06/2015 42.75p 43.00p 42.00p 42.75p 134642
22/06/2015 42.50p 43.00p 41.50p 41.50p 85215
19/06/2015 42.75p 42.75p 41.64p 42.50p 29500
18/06/2015 42.75p 43.20p 42.05p 42.75p 12881
17/06/2015 42.75p 43.20p 42.05p 42.75p 14062
16/06/2015 42.75p 43.20p 42.05p 42.75p 19289
15/06/2015 42.75p 43.35p 42.00p 42.75p 74481
12/06/2015 42.75p 43.35p 42.20p 42.75p 15589
11/06/2015 42.75p 43.40p 42.20p 42.75p 51248
10/06/2015 42.75p 42.75p 42.30p 42.75p 25132
09/06/2015 42.75p 43.42p 42.40p 42.75p 10359
08/06/2015 42.75p 43.43p 42.40p 42.75p 11626
05/06/2015 42.75p 43.45p 42.40p 42.75p 47308
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

*Close Price adjusted for both dividends and splits