Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2009 19.00p 19.50p 18.75p 18.75p 0
12/11/2009 19.00p 19.50p 19.00p 19.00p 0
11/11/2009 19.50p 19.50p 19.00p 19.00p 1482
10/11/2009 19.75p 20.00p 19.50p 19.50p 22258
09/11/2009 18.25p 20.50p 18.25p 19.75p 20000
06/11/2009 18.25p 18.25p 17.50p 18.25p 30000
05/11/2009 18.25p 18.25p 17.50p 18.25p 0
04/11/2009 18.25p 18.25p 17.50p 18.25p 0
03/11/2009 18.25p 18.50p 18.25p 18.25p 0
02/11/2009 18.25p 18.50p 18.25p 18.25p 6750
30/10/2009 18.25p 18.25p 17.50p 18.25p 0
29/10/2009 18.25p 18.50p 18.25p 18.25p 237489
28/10/2009 18.25p 18.25p 17.50p 18.25p 1000
27/10/2009 18.25p 18.25p 17.50p 18.25p 20000
26/10/2009 18.25p 18.25p 17.50p 18.25p 1059
23/10/2009 18.25p 18.25p 17.50p 18.25p 23917
22/10/2009 19.00p 19.00p 17.50p 18.25p 10045
21/10/2009 18.50p 19.00p 18.10p 19.00p 2603
20/10/2009 18.50p 18.50p 18.50p 18.50p 0
19/10/2009 19.25p 18.10p 17.10p 18.00p 7189
16/10/2009 19.25p 19.25p 18.50p 19.25p 10000
15/10/2009 19.25p 19.25p 18.50p 19.25p 0
14/10/2009 19.25p 19.25p 18.50p 19.25p 30000
13/10/2009 19.25p 20.00p 19.25p 19.25p 0
12/10/2009 19.25p 20.00p 19.25p 19.25p 0
09/10/2009 19.25p 20.00p 19.25p 19.25p 18389
08/10/2009 19.25p 20.00p 19.25p 19.25p 21000
07/10/2009 19.25p 20.00p 19.25p 19.25p 30000
06/10/2009 19.25p 19.50p 19.50p 19.25p 100000
05/10/2009 19.25p 19.50p 19.25p 19.25p 9180
02/10/2009 19.25p 20.00p 19.25p 19.25p 130000
01/10/2009 19.25p 20.00p 19.25p 19.25p 8225
30/09/2009 19.25p 20.00p 19.25p 19.25p 0
29/09/2009 19.25p 20.00p 19.25p 19.25p 32900
28/09/2009 19.25p 19.25p 19.00p 19.25p 2574
25/09/2009 19.00p 20.00p 19.00p 19.25p 34753
24/09/2009 19.50p 19.00p 18.01p 19.00p 20100
23/09/2009 21.00p 20.16p 19.50p 19.50p 82872
22/09/2009 21.25p 21.50p 21.00p 21.00p 32811
21/09/2009 21.50p 21.75p 21.00p 21.25p 31175

*Close Price adjusted for both dividends and splits