Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
20/06/2011 27.50p 28.00p 27.50p 28.00p 51987
17/06/2011 27.25p 27.72p 27.16p 27.50p 91303
16/06/2011 27.25p 27.38p 27.25p 27.25p 18995
15/06/2011 27.50p 27.70p 27.25p 27.25p 695636
14/06/2011 27.50p 28.00p 27.40p 27.50p 63076
13/06/2011 27.50p 27.99p 27.40p 27.50p 25336
10/06/2011 27.50p 27.99p 27.50p 27.50p 124805
09/06/2011 26.00p 27.85p 26.00p 27.50p 304754
08/06/2011 25.50p 27.14p 25.50p 26.50p 277220
07/06/2011 24.25p 25.90p 24.25p 25.50p 81617
06/06/2011 24.25p 24.40p 24.25p 24.25p 10000
03/06/2011 24.00p 25.30p 23.50p 24.25p 217300
02/06/2011 25.25p 25.25p 22.00p 24.00p 1065856
01/06/2011 25.50p 25.50p 23.94p 25.25p 10500
31/05/2011 26.00p 26.00p 25.00p 25.50p 32500
27/05/2011 26.25p 26.25p 25.50p 26.00p 2000
26/05/2011 26.25p 26.60p 26.25p 26.25p 1000
25/05/2011 26.25p 26.25p 26.03p 26.25p 20000
24/05/2011 26.25p 26.63p 26.25p 26.25p 1846
23/05/2011 26.25p 26.25p 25.58p 26.25p 3000
20/05/2011 27.25p 27.25p 25.56p 26.25p 31574
19/05/2011 28.00p 28.00p 26.00p 27.25p 52326
18/05/2011 28.00p 28.00p 27.40p 28.00p 2000
17/05/2011 28.00p 28.00p 27.42p 28.00p 2000
16/05/2011 28.00p 28.00p 27.40p 28.00p 25201
13/05/2011 27.75p 28.00p 27.47p 28.00p 12375
12/05/2011 28.00p 28.00p 27.00p 27.75p 44670
11/05/2011 28.00p 28.00p 27.62p 28.00p 372
10/05/2011 28.50p 29.11p 28.50p 28.50p 3000
09/05/2011 28.50p 28.50p 27.50p 28.50p 0
06/05/2011 28.50p 28.50p 27.50p 28.50p 14000
05/05/2011 28.50p 29.00p 28.50p 28.50p 25800
04/05/2011 28.50p 29.06p 28.03p 28.50p 26098
03/05/2011 28.50p 28.97p 27.78p 28.50p 22413
28/04/2011 28.50p 29.00p 27.60p 28.50p 42025
27/04/2011 28.50p 28.50p 27.85p 28.50p 9400
26/04/2011 28.25p 28.63p 28.00p 28.50p 0
21/04/2011 28.00p 28.63p 28.00p 28.25p 15515
20/04/2011 28.00p 28.00p 27.50p 28.00p 24682
19/04/2011 28.00p 28.25p 28.00p 28.00p 0
18/04/2011 28.00p 28.25p 28.00p 28.00p 9000
15/04/2011 27.75p 28.35p 27.70p 28.00p 7597
14/04/2011 27.75p 28.13p 27.75p 27.75p 4589
13/04/2011 27.75p 28.13p 27.38p 27.75p 5938
12/04/2011 27.75p 28.13p 27.75p 27.75p 29895
11/04/2011 27.75p 28.35p 27.75p 27.75p 3120
08/04/2011 27.75p 28.35p 27.75p 27.75p 5000
07/04/2011 27.75p 28.13p 27.38p 27.75p 4836
06/04/2011 27.75p 28.00p 27.15p 27.75p 0
05/04/2011 27.75p 28.00p 27.15p 27.75p 60000
04/04/2011 27.75p 28.00p 27.01p 27.75p 52025
01/04/2011 27.75p 28.04p 27.01p 27.75p 3200
31/03/2011 27.75p 28.58p 27.30p 27.75p 0
30/03/2011 27.88p 28.58p 27.30p 27.75p 13000
29/03/2011 28.25p 28.50p 27.00p 27.88p 106500
28/03/2011 28.25p 28.98p 28.25p 28.25p 0
25/03/2011 28.50p 28.98p 28.50p 28.50p 1670
24/03/2011 28.75p 28.98p 28.50p 28.50p 678
23/03/2011 29.00p 29.00p 28.20p 28.75p 10000
22/03/2011 29.00p 29.48p 29.00p 29.00p 50163
21/03/2011 29.00p 29.62p 29.00p 29.00p 0
18/03/2011 29.00p 29.62p 29.00p 29.00p 2500
17/03/2011 29.00p 30.30p 28.25p 29.00p 0
16/03/2011 29.50p 30.30p 28.25p 29.00p 13241
15/03/2011 30.25p 31.00p 29.50p 29.50p 317
14/03/2011 30.50p 31.00p 30.50p 30.50p 50000
11/03/2011 30.75p 30.75p 30.10p 30.50p 8500
10/03/2011 31.00p 30.75p 30.43p 30.75p 25600
09/03/2011 31.00p 31.50p 30.23p 31.00p 0
08/03/2011 30.00p 31.50p 30.23p 31.00p 41000
07/03/2011 29.75p 30.00p 30.00p 30.00p 50000
04/03/2011 28.75p 30.00p 29.88p 29.88p 61565
03/03/2011 28.75p 29.25p 28.39p 28.75p 0
02/03/2011 29.25p 29.25p 28.39p 28.75p 0
01/03/2011 29.00p 29.00p 28.39p 29.00p 98
28/02/2011 29.00p 29.00p 28.30p 29.00p 0
25/02/2011 29.00p 29.00p 28.30p 29.00p 2283
24/02/2011 29.00p 29.50p 28.30p 29.00p 110000
23/02/2011 28.75p 29.00p 29.00p 29.00p 25000
22/02/2011 28.50p 29.50p 27.60p 28.50p 112316
21/02/2011 28.50p 28.50p 28.08p 28.50p 1211
18/02/2011 29.00p 28.75p 27.72p 28.50p 32013
17/02/2011 29.00p 29.00p 29.00p 29.00p 6000
16/02/2011 29.00p 29.00p 28.30p 29.00p 12000
15/02/2011 29.00p 29.00p 28.70p 29.00p 25000
14/02/2011 28.50p 29.50p 28.70p 29.00p 83209
11/02/2011 28.25p 28.25p 28.00p 28.25p 0
10/02/2011 28.00p 28.25p 28.00p 28.25p 12772
09/02/2011 29.00p 29.00p 27.06p 28.00p 57840
08/02/2011 28.00p 28.78p 27.22p 28.00p 0
07/02/2011 28.78p 28.78p 27.22p 28.00p 13404
04/02/2011 27.22p 29.00p 27.22p 28.25p 24723
03/02/2011 28.33p 28.33p 27.75p 27.75p 2442
02/02/2011 27.97p 28.00p 27.23p 27.75p 53092
01/02/2011 25.50p 28.09p 25.50p 27.75p 104967
31/01/2011 28.25p 28.25p 22.75p 25.25p 144140
28/01/2011 28.75p 28.75p 27.50p 28.25p 31550
27/01/2011 28.75p 29.00p 28.08p 28.75p 1670
26/01/2011 28.75p 29.03p 28.75p 28.75p 10000
25/01/2011 28.75p 29.00p 28.75p 28.75p 0
24/01/2011 28.75p 29.00p 28.50p 28.75p 0
21/01/2011 28.75p 29.00p 28.75p 28.75p 25000
20/01/2011 28.25p 29.00p 28.25p 28.75p 13031
19/01/2011 28.50p 28.57p 27.50p 28.25p 19748
18/01/2011 28.50p 28.50p 28.50p 28.50p 0
17/01/2011 28.40p 28.50p 28.40p 28.50p 12000
14/01/2011 28.03p 28.32p 28.00p 28.25p 39370
13/01/2011 28.00p 28.80p 27.58p 28.50p 107662
12/01/2011 29.75p 29.75p 29.00p 29.75p 195400
11/01/2011 30.50p 30.50p 30.50p 30.50p 190000
10/01/2011 31.25p 31.76p 29.60p 30.50p 34662
07/01/2011 30.00p 31.50p 30.00p 31.25p 23000
06/01/2011 31.25p 31.25p 29.75p 30.00p 2550
05/01/2011 31.25p 31.50p 30.50p 31.25p 27250
04/01/2011 30.50p 31.50p 30.50p 31.25p 36497
31/12/2010 30.50p 30.50p 29.50p 30.50p 5000
30/12/2010 30.75p 31.00p 29.50p 30.50p 13800
29/12/2010 30.25p 31.00p 29.50p 30.75p 94331
24/12/2010 30.00p 30.25p 29.50p 30.25p 0
23/12/2010 30.50p 30.50p 29.10p 30.00p 27022
22/12/2010 29.75p 30.50p 28.50p 30.50p 127157
21/12/2010 30.50p 30.97p 29.50p 29.75p 29876
20/12/2010 30.75p 31.70p 29.50p 30.50p 135649
17/12/2010 29.75p 31.00p 29.75p 30.75p 82600
16/12/2010 30.00p 32.78p 28.50p 29.75p 191556
15/12/2010 30.00p 31.50p 29.50p 30.00p 208627

*Close Price adjusted for both dividends and splits