Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/01/2013 29.00p 29.50p 28.73p 28.75p 16425
16/01/2013 29.25p 29.25p 28.50p 29.00p 63153
15/01/2013 29.25p 29.30p 29.00p 29.25p 55148
14/01/2013 29.37p 29.37p 29.00p 29.25p 55737
11/01/2013 28.75p 29.99p 28.40p 29.37p 516799
10/01/2013 28.75p 29.37p 28.28p 28.75p 68739
09/01/2013 28.75p 29.40p 28.28p 28.75p 27707
08/01/2013 28.75p 29.46p 28.27p 28.75p 83964
07/01/2013 28.75p 29.50p 28.40p 28.75p 44510
04/01/2013 28.75p 29.44p 28.25p 28.75p 44711
03/01/2013 28.00p 29.00p 28.00p 28.75p 276016
02/01/2013 28.00p 28.66p 27.57p 28.00p 167392
31/12/2012 28.00p 28.46p 27.71p 28.00p 137136
28/12/2012 28.00p 28.48p 27.80p 28.00p 0
27/12/2012 28.00p 28.48p 27.80p 28.00p 11057
24/12/2012 28.00p 28.50p 27.80p 28.00p 42445
21/12/2012 28.00p 28.49p 27.80p 28.00p 27049
20/12/2012 28.00p 28.45p 27.70p 28.00p 58457
19/12/2012 28.00p 28.50p 27.80p 28.00p 143073
18/12/2012 28.00p 28.50p 27.71p 28.00p 211370
17/12/2012 27.50p 28.50p 26.80p 28.00p 531231
14/12/2012 27.25p 28.44p 26.75p 27.50p 106210
13/12/2012 26.50p 27.92p 26.50p 27.25p 243062
12/12/2012 26.50p 26.99p 26.31p 26.50p 382911
11/12/2012 26.50p 26.94p 25.88p 26.50p 146998
10/12/2012 26.25p 27.00p 26.15p 26.50p 328909
07/12/2012 26.25p 26.90p 25.80p 26.25p 18511
06/12/2012 24.88p 27.33p 24.88p 26.25p 722259
05/12/2012 24.88p 25.00p 24.48p 24.88p 81800
04/12/2012 24.88p 25.00p 24.38p 24.88p 77994
03/12/2012 24.88p 25.15p 24.30p 24.75p 112561
30/11/2012 24.88p 25.15p 24.56p 24.88p 45500
29/11/2012 24.88p 25.16p 24.61p 24.88p 174425
28/11/2012 24.75p 25.21p 24.61p 24.88p 202747
27/11/2012 24.88p 25.08p 24.50p 24.75p 159888
26/11/2012 24.88p 25.02p 24.50p 24.88p 65300
23/11/2012 24.88p 25.08p 24.50p 24.88p 44254
22/11/2012 24.88p 25.15p 24.50p 24.88p 431287
21/11/2012 24.88p 25.13p 24.63p 24.88p 49426
20/11/2012 24.88p 25.20p 24.50p 24.88p 76715
19/11/2012 24.50p 25.21p 24.05p 24.88p 910872
16/11/2012 24.50p 25.25p 24.30p 24.50p 226379
15/11/2012 24.75p 25.00p 24.00p 24.50p 134540
14/11/2012 24.75p 25.30p 24.01p 24.75p 622611
13/11/2012 25.00p 25.50p 24.55p 25.00p 29546
12/11/2012 25.50p 26.10p 24.75p 25.00p 177365
09/11/2012 25.25p 26.10p 24.75p 25.50p 125298
08/11/2012 24.63p 25.69p 24.25p 25.25p 368283
07/11/2012 24.25p 25.00p 24.00p 24.63p 857201
06/11/2012 24.25p 25.00p 24.00p 24.25p 48915
05/11/2012 24.00p 24.95p 23.80p 24.25p 278620
02/11/2012 24.25p 24.49p 23.88p 24.00p 117474
01/11/2012 24.00p 24.50p 24.00p 24.00p 1275
31/10/2012 24.00p 24.50p 24.00p 24.00p 50493
30/10/2012 24.00p 24.15p 23.65p 24.00p 88389
29/10/2012 24.00p 24.15p 23.80p 24.00p 23447
26/10/2012 24.00p 24.00p 23.80p 24.00p 25051
25/10/2012 24.00p 24.44p 24.00p 24.00p 5054
24/10/2012 24.00p 24.43p 24.00p 24.00p 18544
23/10/2012 24.00p 24.43p 23.72p 24.00p 28554
22/10/2012 24.00p 24.44p 23.80p 24.00p 12430
19/10/2012 23.88p 24.31p 23.77p 23.88p 105176
18/10/2012 24.00p 24.18p 23.77p 23.88p 42654
17/10/2012 24.00p 24.23p 23.60p 23.88p 66934
16/10/2012 24.25p 24.72p 23.90p 24.00p 107211
15/10/2012 24.25p 24.88p 24.20p 24.25p 50017
12/10/2012 24.25p 24.85p 24.20p 24.25p 36644
11/10/2012 24.75p 24.84p 22.75p 24.25p 204315
10/10/2012 22.75p 24.99p 22.75p 24.50p 136271
09/10/2012 23.00p 23.50p 22.75p 22.75p 52843
08/10/2012 23.50p 24.00p 23.00p 23.00p 191373
05/10/2012 23.50p 24.00p 23.50p 23.50p 32181
04/10/2012 23.50p 24.00p 23.50p 23.50p 21344
03/10/2012 23.50p 24.25p 23.50p 23.50p 60343
02/10/2012 23.50p 24.25p 23.00p 23.50p 125549
01/10/2012 23.00p 23.99p 21.75p 23.50p 267787
28/09/2012 22.25p 24.00p 21.50p 23.00p 99157
27/09/2012 21.50p 23.00p 21.50p 21.75p 109760
26/09/2012 21.75p 21.99p 21.50p 21.50p 40213
25/09/2012 21.75p 22.40p 21.50p 21.75p 51349
24/09/2012 21.50p 22.40p 21.50p 21.50p 87780
21/09/2012 21.50p 21.80p 21.42p 21.50p 30800
20/09/2012 21.50p 22.00p 21.41p 21.50p 68067
19/09/2012 21.75p 21.88p 21.50p 21.50p 45818
18/09/2012 22.00p 22.00p 20.75p 21.75p 10245
17/09/2012 21.25p 23.00p 20.75p 22.00p 281044
14/09/2012 20.75p 21.00p 20.25p 20.75p 111192
13/09/2012 20.25p 21.00p 20.25p 20.75p 108380
12/09/2012 20.25p 20.60p 20.25p 20.25p 50472
11/09/2012 20.25p 20.50p 20.00p 20.25p 1705756
10/09/2012 20.25p 20.60p 19.90p 20.25p 285279
07/09/2012 20.25p 21.00p 19.75p 20.50p 300481
06/09/2012 20.25p 20.70p 19.80p 20.25p 49253
05/09/2012 20.50p 20.50p 20.10p 20.25p 8069
04/09/2012 20.50p 20.95p 20.10p 20.50p 69025
03/09/2012 20.50p 20.50p 20.00p 20.50p 217070
31/08/2012 20.25p 20.95p 20.10p 20.50p 514403
30/08/2012 19.25p 20.40p 19.25p 20.00p 2320259
29/08/2012 19.00p 19.08p 18.92p 19.00p 10450
28/08/2012 19.00p 19.10p 18.05p 19.00p 26482
24/08/2012 19.00p 19.25p 18.55p 19.00p 0
23/08/2012 19.25p 19.25p 18.55p 19.00p 36900
22/08/2012 19.25p 19.39p 18.55p 19.25p 13800
21/08/2012 19.25p 19.25p 18.70p 19.25p 34000
20/08/2012 19.25p 19.42p 19.00p 19.25p 116081
17/08/2012 19.25p 19.50p 18.70p 19.25p 95000
16/08/2012 19.25p 19.55p 18.70p 19.25p 48562
15/08/2012 19.25p 19.30p 18.55p 19.25p 17669
14/08/2012 19.25p 19.25p 18.55p 19.25p 28621
13/08/2012 19.25p 19.25p 18.88p 19.25p 1016
10/08/2012 19.25p 20.05p 18.90p 19.25p 64587
09/08/2012 19.25p 19.69p 18.88p 19.25p 21590
08/08/2012 19.25p 19.50p 18.55p 19.25p 108862
07/08/2012 19.25p 19.25p 18.88p 19.25p 0
06/08/2012 19.25p 19.25p 18.88p 19.25p 8385
03/08/2012 19.25p 19.68p 19.25p 19.25p 12500
02/08/2012 19.25p 19.25p 18.88p 19.25p 4562
01/08/2012 18.50p 19.25p 18.50p 19.25p 10824
31/07/2012 18.50p 19.00p 18.50p 18.50p 127658
30/07/2012 18.50p 18.99p 18.50p 18.50p 10000
27/07/2012 18.00p 18.90p 18.00p 18.50p 39562
26/07/2012 18.00p 18.70p 17.51p 18.00p 36760
25/07/2012 18.00p 18.60p 17.51p 18.00p 9782
24/07/2012 18.00p 18.00p 17.51p 18.00p 1403
23/07/2012 18.00p 18.60p 17.51p 18.00p 19237
20/07/2012 18.00p 18.60p 17.50p 18.00p 13637
19/07/2012 18.00p 18.00p 17.60p 18.00p 19073
18/07/2012 17.75p 18.50p 17.75p 18.00p 29430
17/07/2012 17.75p 18.28p 17.25p 17.75p 60157
16/07/2012 17.38p 18.00p 17.12p 17.75p 398115
13/07/2012 17.38p 17.38p 17.05p 17.25p 12048
12/07/2012 17.38p 17.38p 16.75p 17.38p 63403
11/07/2012 17.38p 17.38p 16.78p 17.38p 34498
10/07/2012 17.25p 17.38p 17.15p 17.38p 40016
09/07/2012 17.25p 17.25p 16.53p 17.25p 16613
06/07/2012 17.25p 17.25p 16.53p 17.25p 20138
05/07/2012 17.25p 17.25p 17.20p 17.25p 6171
04/07/2012 17.25p 17.25p 16.50p 17.25p 110404
03/07/2012 17.25p 17.25p 17.20p 17.25p 3688
02/07/2012 17.50p 17.50p 17.00p 17.25p 17100
29/06/2012 17.50p 17.50p 17.03p 17.50p 13182
28/06/2012 17.50p 17.50p 17.03p 17.50p 2786
27/06/2012 17.50p 17.50p 17.02p 17.50p 5999
26/06/2012 17.50p 17.50p 17.12p 17.50p 5900
25/06/2012 17.50p 17.60p 17.12p 17.50p 11293
22/06/2012 17.75p 17.75p 17.12p 17.50p 6300
21/06/2012 17.50p 17.60p 17.50p 17.50p 10781
20/06/2012 17.13p 17.50p 17.12p 17.50p 125303
19/06/2012 17.13p 17.33p 17.13p 17.13p 51055
18/06/2012 17.00p 17.34p 16.80p 17.13p 71100
15/06/2012 17.00p 17.24p 17.00p 17.00p 9551
14/06/2012 17.50p 17.50p 17.00p 17.00p 11848
13/06/2012 17.13p 17.49p 16.75p 17.00p 72282
12/06/2012 17.38p 17.75p 16.75p 17.13p 61476
11/06/2012 17.87p 17.87p 17.20p 17.38p 88282
08/06/2012 17.63p 18.13p 17.63p 17.87p 27920
07/06/2012 17.50p 17.63p 17.26p 17.63p 2303
06/06/2012 17.50p 17.88p 17.50p 17.50p 0
01/06/2012 17.50p 17.88p 17.50p 17.50p 69097
31/05/2012 17.38p 17.65p 17.38p 17.50p 8385
30/05/2012 17.75p 17.75p 17.38p 17.38p 84397
29/05/2012 18.25p 18.25p 17.75p 17.75p 44248
28/05/2012 18.25p 18.79p 18.05p 18.25p 0
25/05/2012 18.25p 18.79p 18.05p 18.25p 70000
24/05/2012 18.25p 18.79p 18.05p 18.25p 0
23/05/2012 18.25p 18.79p 18.05p 18.25p 76500
22/05/2012 18.25p 18.80p 18.02p 18.25p 12750
21/05/2012 18.25p 18.80p 18.02p 18.25p 33005
18/05/2012 18.25p 19.00p 18.25p 18.25p 25000
17/05/2012 18.25p 18.80p 18.25p 18.25p 10000
16/05/2012 18.75p 18.75p 17.90p 18.25p 6545
15/05/2012 18.75p 18.75p 18.45p 18.75p 21391
14/05/2012 19.00p 19.20p 18.75p 18.75p 33503
11/05/2012 18.75p 18.75p 18.39p 18.75p 1012
10/05/2012 19.00p 19.00p 18.39p 18.75p 62682
09/05/2012 19.25p 19.50p 18.70p 19.00p 99300
08/05/2012 20.00p 20.75p 19.95p 20.00p 189160
04/05/2012 20.25p 20.25p 19.25p 20.00p 149529
03/05/2012 20.25p 20.25p 20.07p 20.25p 10081
02/05/2012 20.00p 20.25p 19.62p 20.25p 153047
01/05/2012 20.25p 20.25p 19.60p 20.25p 216267
30/04/2012 20.25p 20.25p 19.95p 20.25p 1771
27/04/2012 20.25p 20.33p 20.24p 20.25p 32274
26/04/2012 20.25p 20.29p 20.25p 20.25p 426
25/04/2012 20.50p 20.81p 20.21p 20.25p 62837
24/04/2012 20.50p 21.25p 20.50p 20.50p 52400
23/04/2012 20.50p 21.40p 20.10p 20.50p 19547
20/04/2012 20.50p 20.65p 20.21p 20.50p 13245
19/04/2012 20.50p 21.25p 20.21p 20.50p 12343
18/04/2012 20.75p 21.00p 20.21p 20.75p 31255
17/04/2012 20.75p 21.40p 20.25p 20.75p 174706
16/04/2012 20.75p 21.50p 20.51p 20.75p 24321
13/04/2012 20.50p 21.38p 20.50p 20.75p 51479
12/04/2012 20.50p 20.50p 20.10p 20.50p 5800
11/04/2012 20.75p 21.00p 20.25p 20.50p 76910
10/04/2012 20.50p 21.50p 20.25p 20.75p 140620
05/04/2012 20.00p 21.00p 19.50p 20.50p 174900
04/04/2012 20.00p 20.00p 19.32p 20.00p 128000
03/04/2012 19.00p 20.45p 19.00p 20.00p 218585
02/04/2012 18.25p 19.50p 18.25p 19.00p 176240

*Close Price adjusted for both dividends and splits