Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 104.50p 105.88p 104.00p 104.50p 72861
24/04/2023 104.50p 106.23p 103.47p 105.00p 206140
21/04/2023 105.00p 106.50p 105.00p 105.50p 43630
20/04/2023 103.50p 106.05p 102.50p 106.00p 64634
19/04/2023 106.00p 106.00p 103.00p 105.00p 56057
18/04/2023 106.00p 107.50p 105.30p 106.50p 49107
17/04/2023 106.00p 106.68p 105.00p 105.75p 234779
14/04/2023 104.50p 106.00p 103.00p 105.00p 124012
13/04/2023 103.50p 106.00p 103.50p 105.00p 18034
12/04/2023 107.00p 107.00p 104.20p 106.50p 112544
11/04/2023 102.00p 107.40p 100.50p 106.50p 241175
06/04/2023 103.50p 104.65p 102.86p 103.75p 81620
05/04/2023 104.00p 105.00p 102.50p 103.50p 288594
04/04/2023 104.00p 105.95p 102.00p 104.00p 442527
03/04/2023 105.50p 106.50p 104.30p 105.00p 129270
31/03/2023 106.50p 107.00p 104.50p 107.00p 36591
30/03/2023 105.50p 107.00p 103.90p 106.50p 180803
29/03/2023 106.00p 107.17p 104.00p 106.75p 119423
28/03/2023 107.50p 107.50p 105.23p 106.00p 152945
27/03/2023 107.00p 107.50p 103.00p 107.00p 321568
24/03/2023 106.50p 106.50p 105.00p 106.50p 85456
23/03/2023 105.00p 106.50p 104.33p 105.50p 118818
22/03/2023 105.00p 105.37p 102.50p 104.50p 112935
21/03/2023 104.50p 106.50p 103.50p 106.50p 60023
20/03/2023 102.50p 106.00p 101.27p 105.00p 85989
17/03/2023 105.00p 106.00p 102.50p 102.50p 129711
16/03/2023 103.00p 106.50p 102.70p 104.50p 67068
15/03/2023 105.50p 106.50p 102.06p 104.50p 185034
14/03/2023 103.50p 107.50p 102.55p 103.50p 54657
13/03/2023 105.00p 107.00p 104.00p 104.00p 140442
10/03/2023 108.50p 109.50p 104.50p 105.00p 50352
09/03/2023 107.00p 107.90p 105.76p 106.75p 147222
08/03/2023 105.50p 110.00p 105.50p 107.50p 90448
07/03/2023 109.50p 110.00p 106.74p 108.00p 180527
06/03/2023 107.00p 110.00p 107.00p 108.50p 1089868
03/03/2023 107.50p 109.42p 105.50p 107.00p 553573
02/03/2023 111.00p 111.00p 106.10p 108.75p 5619113
01/03/2023 107.50p 110.00p 106.70p 110.00p 134654
28/02/2023 108.50p 112.00p 106.61p 110.00p 149318
27/02/2023 108.00p 109.50p 106.50p 108.75p 390878
24/02/2023 111.00p 111.50p 105.50p 108.50p 192712
23/02/2023 110.50p 111.50p 106.15p 108.00p 587738
22/02/2023 104.00p 110.00p 103.50p 106.00p 30195
21/02/2023 104.00p 108.75p 104.00p 104.50p 92257
20/02/2023 109.50p 109.50p 104.00p 106.75p 313159
17/02/2023 106.00p 109.50p 103.50p 103.50p 36843
16/02/2023 103.50p 106.90p 103.50p 106.50p 83009
15/02/2023 110.00p 110.00p 103.00p 103.00p 265479
14/02/2023 105.50p 109.00p 103.50p 105.00p 150353
13/02/2023 106.00p 109.50p 103.05p 107.50p 72820
10/02/2023 112.50p 112.50p 106.10p 106.75p 240909
09/02/2023 112.00p 113.00p 110.00p 110.00p 120670
08/02/2023 114.50p 114.80p 111.66p 112.00p 74977
07/02/2023 116.50p 117.00p 114.00p 114.00p 377743
06/02/2023 116.50p 116.50p 111.36p 114.00p 89453
03/02/2023 108.00p 116.50p 108.00p 114.00p 156141
02/02/2023 107.50p 113.00p 104.70p 108.00p 231075
01/02/2023 105.00p 107.50p 103.58p 105.50p 92142
31/01/2023 103.50p 107.50p 103.00p 104.00p 43528
30/01/2023 106.00p 108.00p 105.20p 108.00p 84654
27/01/2023 106.00p 108.00p 104.56p 106.00p 77671
26/01/2023 106.00p 106.00p 104.30p 106.00p 21116
25/01/2023 104.00p 105.20p 103.00p 104.50p 201938
24/01/2023 103.00p 105.50p 102.00p 105.50p 183538
23/01/2023 103.00p 105.06p 102.00p 104.50p 247294
20/01/2023 104.00p 106.50p 103.50p 105.00p 83438
19/01/2023 105.50p 106.20p 103.50p 105.50p 20771
18/01/2023 107.00p 109.00p 105.00p 105.00p 87845
17/01/2023 110.00p 115.00p 107.50p 107.50p 45355
16/01/2023 112.00p 114.05p 110.00p 110.00p 18752
13/01/2023 107.50p 111.38p 106.60p 109.50p 112848
12/01/2023 104.00p 108.16p 102.70p 107.25p 167949
11/01/2023 104.50p 105.00p 102.50p 104.50p 66092
10/01/2023 104.00p 106.50p 101.80p 105.00p 294906
09/01/2023 103.00p 103.00p 100.31p 102.00p 209469
06/01/2023 101.50p 103.00p 100.50p 103.00p 74380
05/01/2023 102.50p 104.00p 100.00p 101.50p 116626
04/01/2023 106.50p 106.50p 102.00p 104.00p 59951
03/01/2023 104.50p 106.90p 101.50p 101.50p 53390
30/12/2022 104.00p 104.00p 102.12p 104.00p 13256
29/12/2022 104.00p 104.00p 101.80p 104.00p 214667
28/12/2022 102.00p 107.50p 102.00p 103.75p 3690
23/12/2022 103.00p 106.50p 102.39p 104.50p 21512
22/12/2022 103.00p 106.00p 102.00p 106.00p 19045
21/12/2022 104.00p 106.50p 101.85p 104.00p 76656
20/12/2022 104.00p 106.50p 104.00p 104.25p 3813
19/12/2022 109.00p 109.00p 102.39p 109.00p 2023
16/12/2022 105.00p 106.60p 102.65p 105.00p 23563
15/12/2022 105.50p 110.00p 105.00p 109.00p 173740
14/12/2022 109.50p 109.50p 105.50p 106.00p 58455
13/12/2022 107.00p 109.00p 102.00p 107.00p 137851
12/12/2022 104.00p 107.00p 103.00p 104.00p 5952
09/12/2022 102.00p 104.60p 102.00p 104.50p 55263
08/12/2022 104.00p 104.00p 102.00p 102.00p 19262
07/12/2022 101.50p 105.03p 102.07p 104.00p 10816
06/12/2022 101.50p 105.03p 101.50p 101.50p 3437
05/12/2022 106.00p 106.00p 102.11p 103.75p 26907
02/12/2022 105.50p 106.68p 102.00p 103.00p 8321
01/12/2022 105.00p 107.50p 101.50p 102.50p 103703
30/11/2022 105.50p 107.50p 105.00p 105.00p 83264
29/11/2022 102.50p 107.50p 102.50p 105.00p 76443
28/11/2022 105.50p 107.50p 101.00p 107.50p 73245
25/11/2022 106.00p 107.50p 102.82p 105.50p 79019
24/11/2022 105.00p 107.00p 103.00p 104.75p 108437
23/11/2022 104.50p 105.00p 102.45p 102.50p 36575
22/11/2022 101.50p 104.00p 101.50p 102.00p 47609
21/11/2022 101.50p 105.50p 101.50p 103.00p 34834
18/11/2022 103.00p 105.00p 101.00p 101.00p 24317
17/11/2022 101.00p 104.50p 100.50p 102.75p 11659
16/11/2022 101.00p 105.00p 100.00p 100.00p 30956
15/11/2022 104.00p 106.27p 103.74p 106.00p 22780
14/11/2022 105.00p 107.00p 100.50p 107.00p 10529
11/11/2022 103.00p 106.00p 102.00p 105.00p 122148
10/11/2022 102.50p 106.50p 102.00p 102.00p 71401
09/11/2022 99.20p 104.50p 99.20p 101.00p 34126
08/11/2022 102.00p 102.76p 99.00p 99.00p 37291
07/11/2022 98.00p 102.20p 95.20p 100.00p 60025
04/11/2022 97.20p 98.00p 94.20p 97.40p 28224
03/11/2022 94.00p 97.00p 93.40p 93.40p 8452
02/11/2022 95.20p 98.00p 93.60p 93.60p 91419
01/11/2022 95.80p 96.64p 94.20p 95.00p 126140
31/10/2022 96.00p 97.00p 92.16p 97.00p 60244
28/10/2022 97.00p 97.00p 94.52p 95.80p 1992
27/10/2022 94.00p 97.20p 92.65p 96.00p 55674
26/10/2022 94.20p 97.00p 93.92p 95.60p 44655
25/10/2022 94.60p 97.00p 93.20p 96.00p 12821
24/10/2022 96.00p 97.20p 94.00p 95.00p 27939
21/10/2022 93.20p 96.58p 93.00p 93.90p 30072
20/10/2022 94.80p 97.00p 93.00p 93.00p 88076
19/10/2022 86.60p 96.10p 85.20p 91.00p 147181
18/10/2022 90.00p 90.40p 88.40p 88.60p 34219
17/10/2022 85.20p 90.80p 85.20p 88.80p 34259
14/10/2022 90.80p 90.80p 85.60p 88.60p 267516
13/10/2022 87.20p 89.20p 85.29p 86.00p 115348
12/10/2022 90.80p 90.80p 87.00p 89.50p 55225
11/10/2022 88.00p 90.80p 86.97p 87.00p 33941
10/10/2022 89.80p 90.80p 87.34p 89.80p 10126
07/10/2022 89.00p 91.40p 87.49p 88.60p 392843
06/10/2022 90.00p 90.00p 86.40p 87.20p 186243
05/10/2022 88.40p 90.80p 87.03p 88.40p 46874
04/10/2022 89.40p 90.28p 89.00p 89.80p 39426
03/10/2022 90.00p 90.80p 88.20p 88.20p 104958
30/09/2022 89.20p 90.22p 88.20p 90.00p 29121
29/09/2022 89.00p 90.80p 88.80p 90.00p 41791
28/09/2022 90.00p 91.80p 87.50p 90.60p 299854
27/09/2022 92.80p 96.40p 91.60p 92.40p 15165
26/09/2022 96.00p 97.60p 90.00p 93.80p 308483
23/09/2022 99.80p 101.50p 96.00p 96.00p 49016
22/09/2022 99.00p 101.50p 97.20p 97.20p 131883
21/09/2022 102.00p 103.70p 98.00p 98.00p 69989
20/09/2022 106.00p 106.50p 102.00p 105.00p 82717
16/09/2022 104.50p 107.44p 103.50p 103.50p 70691
15/09/2022 105.50p 108.50p 105.00p 108.50p 43012
14/09/2022 104.50p 108.00p 104.50p 108.00p 45566
13/09/2022 108.00p 109.50p 105.00p 108.00p 463875
12/09/2022 105.50p 109.50p 105.00p 105.00p 92733
09/09/2022 110.50p 111.50p 105.00p 105.00p 64288
08/09/2022 106.50p 110.00p 105.05p 110.00p 71369
07/09/2022 104.50p 108.00p 104.00p 107.00p 76895
06/09/2022 104.00p 108.00p 102.23p 108.00p 115784
05/09/2022 102.00p 103.50p 99.63p 101.75p 93252
02/09/2022 103.00p 105.00p 99.90p 101.50p 119734
01/09/2022 107.50p 108.00p 101.51p 102.75p 236771
31/08/2022 105.50p 108.00p 103.95p 106.25p 181657
30/08/2022 112.00p 112.00p 100.09p 102.00p 447595
26/08/2022 112.00p 114.09p 108.50p 112.00p 131193
25/08/2022 113.00p 114.34p 106.41p 112.00p 508054
24/08/2022 118.00p 118.00p 113.15p 114.00p 171845
23/08/2022 115.00p 117.45p 112.78p 115.00p 85101
22/08/2022 114.00p 116.60p 112.50p 114.00p 56125
19/08/2022 115.00p 118.50p 113.00p 118.50p 50323
18/08/2022 113.50p 118.00p 112.50p 115.25p 173198
17/08/2022 116.00p 117.00p 113.00p 116.00p 125723
16/08/2022 116.00p 119.50p 115.50p 116.00p 33228
15/08/2022 119.00p 119.50p 114.00p 114.00p 316311
12/08/2022 117.50p 119.00p 114.50p 118.00p 1401497
11/08/2022 116.00p 119.00p 115.00p 117.50p 98332
10/08/2022 116.50p 118.08p 114.50p 116.00p 28599
09/08/2022 116.00p 119.50p 116.00p 117.00p 118303
08/08/2022 119.50p 119.50p 116.00p 116.00p 36994
05/08/2022 119.50p 119.50p 114.80p 117.50p 105752
04/08/2022 120.50p 120.50p 116.00p 120.00p 22798
03/08/2022 120.50p 120.50p 116.00p 118.00p 42517
02/08/2022 116.50p 118.00p 116.00p 117.00p 93639
01/08/2022 118.00p 118.50p 117.00p 118.00p 94355
29/07/2022 119.00p 119.00p 115.15p 116.00p 77143
28/07/2022 117.50p 117.98p 115.21p 116.25p 19973
27/07/2022 118.00p 120.50p 115.50p 118.25p 16529
26/07/2022 118.00p 118.00p 115.65p 118.00p 12397
25/07/2022 115.00p 120.50p 115.00p 118.00p 73344
22/07/2022 118.00p 118.50p 116.50p 116.50p 29986
21/07/2022 118.50p 120.50p 115.58p 117.50p 29227
20/07/2022 119.50p 120.00p 116.00p 117.00p 89372
19/07/2022 120.00p 121.00p 118.09p 118.75p 18782
18/07/2022 119.00p 120.50p 118.00p 118.00p 12841
15/07/2022 118.50p 121.00p 117.00p 119.00p 430854
14/07/2022 119.00p 120.29p 117.50p 119.00p 1078242
13/07/2022 117.00p 120.50p 116.91p 119.00p 45585
12/07/2022 119.00p 120.37p 117.00p 120.00p 50554
11/07/2022 119.00p 121.00p 115.82p 121.00p 58477

*Close Price adjusted for both dividends and splits