Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/03/2012 18.75p 18.75p 17.60p 18.25p 355664
29/03/2012 19.00p 19.00p 17.75p 18.75p 65352
28/03/2012 19.25p 19.25p 18.50p 19.00p 10000
27/03/2012 19.25p 19.25p 18.68p 19.25p 4652
26/03/2012 19.25p 19.25p 18.01p 19.25p 172510
23/03/2012 19.25p 19.40p 18.50p 19.25p 908190
22/03/2012 18.75p 18.90p 18.50p 18.50p 81954
21/03/2012 18.50p 18.75p 18.12p 18.75p 61453
20/03/2012 18.38p 18.50p 17.75p 18.50p 136390
19/03/2012 18.25p 18.38p 17.50p 18.38p 82954
16/03/2012 18.00p 18.25p 17.50p 18.25p 188705
15/03/2012 18.00p 18.00p 17.63p 18.00p 34000
14/03/2012 18.00p 18.33p 17.60p 18.00p 121041
13/03/2012 18.75p 18.75p 17.01p 18.00p 197500
12/03/2012 19.25p 19.25p 17.46p 18.75p 149924
09/03/2012 19.50p 19.50p 18.57p 19.25p 40648
08/03/2012 19.50p 19.50p 19.03p 19.50p 8779
07/03/2012 19.00p 19.50p 18.70p 19.50p 138660
06/03/2012 21.75p 21.75p 18.00p 19.00p 375953
05/03/2012 20.75p 22.28p 20.75p 22.00p 336858
02/03/2012 20.25p 21.24p 19.86p 20.75p 300965
01/03/2012 20.25p 20.25p 19.99p 20.25p 18078
29/02/2012 20.25p 20.25p 19.65p 20.25p 41207
28/02/2012 20.25p 20.25p 19.56p 20.25p 125882
27/02/2012 20.25p 20.30p 19.74p 20.25p 17325
24/02/2012 20.25p 20.59p 19.60p 20.25p 125835
23/02/2012 20.25p 20.70p 20.25p 20.25p 34473
22/02/2012 20.25p 20.70p 20.25p 20.25p 32501
21/02/2012 20.75p 21.40p 19.55p 20.25p 29344
20/02/2012 21.00p 21.00p 20.75p 20.75p 6470
17/02/2012 21.00p 21.89p 20.85p 21.00p 74843
16/02/2012 21.00p 22.00p 20.72p 21.00p 17039
15/02/2012 21.00p 22.00p 21.00p 21.00p 42269
14/02/2012 21.00p 22.00p 21.00p 21.00p 257858
13/02/2012 21.00p 21.25p 21.00p 21.00p 31545
10/02/2012 21.00p 21.10p 20.70p 21.00p 64000
09/02/2012 21.00p 21.90p 20.67p 21.00p 233345
08/02/2012 21.00p 21.19p 20.50p 21.00p 18271
07/02/2012 21.00p 21.00p 20.50p 21.00p 70791
06/02/2012 21.00p 21.60p 21.00p 21.00p 207784
03/02/2012 21.75p 21.75p 20.32p 21.00p 51533
02/02/2012 21.75p 22.26p 21.00p 21.75p 288358
01/02/2012 21.75p 22.95p 21.75p 21.75p 25000
31/01/2012 21.75p 22.50p 21.38p 21.75p 51548
30/01/2012 21.75p 22.31p 21.30p 21.75p 22467
27/01/2012 22.50p 23.25p 21.75p 21.75p 60386
26/01/2012 19.75p 24.00p 19.75p 22.50p 408075
25/01/2012 19.25p 20.49p 19.25p 19.75p 29879
24/01/2012 18.50p 19.25p 18.10p 19.25p 297908
23/01/2012 18.50p 18.70p 18.00p 18.50p 193023
20/01/2012 18.75p 18.75p 18.00p 18.50p 20906
19/01/2012 18.75p 18.75p 18.00p 18.75p 52147
18/01/2012 18.75p 18.75p 18.10p 18.75p 140000
17/01/2012 18.75p 18.75p 18.38p 18.75p 7700
16/01/2012 18.75p 18.75p 18.39p 18.75p 600
13/01/2012 18.75p 18.75p 18.00p 18.75p 2283
12/01/2012 18.75p 18.75p 18.45p 18.75p 20000
11/01/2012 18.75p 18.75p 18.00p 18.75p 7347
10/01/2012 18.75p 18.75p 18.00p 18.75p 38716
09/01/2012 18.75p 18.75p 18.10p 18.75p 40000
06/01/2012 18.75p 18.75p 18.00p 18.75p 18291
05/01/2012 18.50p 18.75p 18.00p 18.75p 32576
04/01/2012 18.50p 18.50p 18.00p 18.50p 0
03/01/2012 18.50p 18.50p 18.00p 18.50p 0
30/12/2011 18.50p 18.50p 18.00p 18.50p 22245
29/12/2011 18.25p 18.50p 18.03p 18.50p 3000
28/12/2011 18.25p 18.40p 18.25p 18.25p 46553
23/12/2011 18.25p 18.40p 18.25p 18.25p 26984
22/12/2011 18.25p 18.25p 17.60p 18.25p 0
21/12/2011 18.25p 18.25p 17.60p 18.25p 0
20/12/2011 18.25p 18.25p 17.60p 18.25p 0
19/12/2011 18.25p 18.25p 17.60p 18.25p 1148
16/12/2011 18.25p 18.40p 17.50p 18.25p 28307
15/12/2011 18.25p 18.40p 17.60p 18.25p 34392
14/12/2011 18.25p 19.25p 18.25p 18.25p 0
13/12/2011 19.25p 19.25p 18.25p 18.25p 70000
12/12/2011 19.25p 19.25p 19.19p 19.25p 1500
09/12/2011 19.25p 19.25p 19.01p 19.25p 4150
08/12/2011 19.25p 19.25p 19.00p 19.25p 13214
07/12/2011 19.25p 19.25p 19.00p 19.25p 60000
06/12/2011 19.75p 19.75p 19.00p 19.25p 25416
05/12/2011 19.75p 19.75p 19.03p 19.75p 8125
02/12/2011 19.75p 19.75p 19.05p 19.75p 755
01/12/2011 19.75p 19.75p 19.05p 19.75p 1231
30/11/2011 19.75p 19.75p 19.05p 19.75p 1000
29/11/2011 19.75p 19.75p 19.63p 19.75p 7590
28/11/2011 19.75p 19.80p 19.00p 19.75p 74987
25/11/2011 19.75p 19.75p 19.75p 19.75p 0
24/11/2011 19.75p 19.75p 19.75p 19.75p 4987
23/11/2011 20.00p 20.00p 19.00p 19.75p 24000
22/11/2011 20.00p 20.00p 19.50p 20.00p 3000
21/11/2011 20.00p 20.00p 19.90p 20.00p 95000
18/11/2011 20.00p 20.00p 19.50p 20.00p 32990
17/11/2011 19.75p 20.00p 19.75p 20.00p 8703
16/11/2011 19.50p 19.50p 19.00p 19.50p 53094
15/11/2011 19.50p 19.50p 19.00p 19.50p 14375
14/11/2011 19.50p 19.50p 19.00p 19.50p 40415
11/11/2011 19.50p 19.50p 19.00p 19.50p 27826
10/11/2011 19.50p 19.50p 19.12p 19.50p 5500
09/11/2011 19.50p 19.50p 19.35p 19.50p 0
08/11/2011 19.50p 19.50p 19.35p 19.50p 5000
07/11/2011 19.50p 19.50p 19.00p 19.50p 0
04/11/2011 19.50p 19.50p 19.00p 19.50p 10000
03/11/2011 19.25p 19.50p 19.00p 19.50p 6799
02/11/2011 19.25p 19.25p 19.10p 19.25p 59101
01/11/2011 18.75p 19.00p 18.50p 19.00p 93000
31/10/2011 18.50p 18.65p 18.50p 18.50p 20000
28/10/2011 18.50p 18.50p 18.25p 18.50p 0
27/10/2011 18.25p 18.50p 18.25p 18.50p 3965
26/10/2011 18.25p 18.25p 17.68p 18.25p 17000
25/10/2011 18.25p 18.25p 17.50p 18.25p 269283
24/10/2011 17.75p 18.25p 17.00p 18.25p 91242
21/10/2011 18.50p 18.50p 17.00p 17.75p 1396685
20/10/2011 18.75p 18.75p 18.55p 18.75p 144026
19/10/2011 19.25p 19.25p 18.50p 18.75p 428052
18/10/2011 19.75p 19.75p 19.00p 19.25p 127500
17/10/2011 19.75p 19.75p 19.25p 19.75p 0
14/10/2011 19.25p 19.75p 19.25p 19.75p 11979
13/10/2011 19.25p 19.50p 19.25p 19.25p 684
12/10/2011 19.25p 19.63p 18.55p 19.25p 6225
11/10/2011 19.25p 19.63p 19.25p 19.25p 2000
10/10/2011 20.50p 20.50p 18.50p 19.25p 51015
07/10/2011 20.50p 20.50p 20.00p 20.50p 0
06/10/2011 20.50p 20.50p 20.00p 20.50p 0
05/10/2011 20.50p 20.50p 20.00p 20.50p 5614
04/10/2011 21.25p 21.25p 20.00p 20.50p 16174
03/10/2011 21.25p 21.25p 20.66p 21.25p 100
30/09/2011 21.38p 22.00p 20.50p 21.38p 0
29/09/2011 22.00p 22.00p 20.50p 21.38p 50000
28/09/2011 22.00p 22.00p 21.00p 22.00p 0
27/09/2011 22.00p 22.00p 21.00p 22.00p 0
26/09/2011 22.00p 22.00p 21.00p 22.00p 0
23/09/2011 22.00p 22.00p 21.00p 22.00p 20330
22/09/2011 22.00p 22.00p 21.00p 22.00p 2506
21/09/2011 22.25p 22.25p 21.65p 22.00p 10399
20/09/2011 22.75p 22.88p 22.75p 22.75p 1000
19/09/2011 22.75p 22.81p 22.75p 22.75p 5000
16/09/2011 22.75p 22.90p 22.75p 22.75p 10000
15/09/2011 22.75p 22.75p 22.15p 22.75p 1500
14/09/2011 22.25p 22.75p 22.10p 22.75p 94024
13/09/2011 22.25p 22.25p 21.60p 22.25p 2200
12/09/2011 22.25p 22.25p 21.90p 22.25p 2200
09/09/2011 22.25p 22.25p 22.00p 22.25p 4788
08/09/2011 22.25p 22.50p 21.00p 22.25p 0
07/09/2011 22.50p 22.50p 21.00p 22.25p 97000
06/09/2011 22.25p 22.75p 22.00p 22.50p 0
05/09/2011 22.75p 22.75p 22.00p 22.75p 20000
02/09/2011 22.75p 23.10p 22.75p 22.75p 0
01/09/2011 23.00p 23.10p 22.75p 22.75p 5329
31/08/2011 23.25p 23.25p 22.00p 23.00p 77000
30/08/2011 23.50p 23.50p 22.00p 23.25p 67000
26/08/2011 23.25p 23.25p 22.68p 23.25p 0
25/08/2011 23.25p 23.25p 22.68p 23.25p 751
24/08/2011 23.25p 23.48p 22.50p 23.25p 0
23/08/2011 23.25p 23.48p 22.50p 23.25p 0
22/08/2011 22.50p 23.48p 22.50p 23.25p 48811
19/08/2011 22.50p 23.50p 22.00p 22.50p 0
18/08/2011 23.50p 23.50p 22.00p 22.50p 46044
17/08/2011 23.50p 23.59p 23.00p 23.50p 0
16/08/2011 23.50p 23.59p 23.00p 23.50p 0
15/08/2011 23.00p 23.59p 23.00p 23.50p 11850
12/08/2011 22.50p 22.75p 21.25p 22.75p 0
11/08/2011 21.25p 22.50p 21.25p 22.25p 55000
10/08/2011 20.50p 21.25p 20.50p 21.25p 57500
09/08/2011 20.50p 21.20p 19.25p 20.25p 51673
08/08/2011 22.25p 22.25p 20.26p 21.00p 79078
05/08/2011 23.00p 23.00p 21.50p 22.25p 43014
04/08/2011 23.75p 23.75p 23.00p 23.50p 141335
03/08/2011 23.75p 23.75p 23.19p 23.75p 5714
02/08/2011 24.25p 24.25p 23.28p 23.75p 29267
01/08/2011 24.25p 24.25p 24.22p 24.25p 8000
29/07/2011 24.25p 24.25p 23.50p 24.25p 68000
28/07/2011 24.25p 24.25p 24.22p 24.25p 1017
27/07/2011 24.25p 24.63p 24.00p 24.25p 0
26/07/2011 24.63p 24.63p 24.00p 24.25p 21000
25/07/2011 24.63p 24.63p 24.00p 24.63p 5500
22/07/2011 23.88p 24.63p 23.88p 24.63p 1855
21/07/2011 23.88p 23.88p 23.04p 23.88p 7529
20/07/2011 23.88p 23.88p 23.45p 23.88p 17500
19/07/2011 23.88p 23.88p 22.75p 23.88p 172882
18/07/2011 23.88p 23.88p 23.00p 23.88p 9235
15/07/2011 23.50p 23.88p 23.39p 23.88p 2071
14/07/2011 23.88p 23.88p 23.00p 23.50p 155979
13/07/2011 23.88p 23.96p 23.28p 23.88p 27250
12/07/2011 24.00p 24.00p 23.28p 23.88p 15000
11/07/2011 24.25p 24.25p 23.00p 24.00p 219548
08/07/2011 24.63p 24.63p 23.00p 24.25p 59643
07/07/2011 25.50p 25.50p 23.80p 24.63p 147647
06/07/2011 25.50p 25.82p 25.00p 25.50p 31970
05/07/2011 26.12p 26.12p 24.10p 25.50p 579355
04/07/2011 27.13p 27.13p 26.12p 26.12p 25578
01/07/2011 27.13p 27.13p 26.25p 27.13p 29384
30/06/2011 27.38p 27.38p 26.68p 27.38p 16361
29/06/2011 27.50p 27.63p 26.70p 27.38p 0
28/06/2011 27.63p 27.63p 26.70p 27.50p 2100
27/06/2011 27.63p 27.63p 26.46p 27.63p 6260
24/06/2011 27.88p 27.88p 27.25p 27.63p 7483
23/06/2011 28.00p 28.00p 27.62p 27.88p 20370
22/06/2011 28.00p 28.20p 28.00p 28.00p 30424
21/06/2011 27.75p 28.30p 27.75p 28.00p 26321

*Close Price adjusted for both dividends and splits