Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2020 86.20p 87.45p 84.30p 84.30p 117172
10/12/2020 86.20p 88.73p 86.04p 88.00p 34686
09/12/2020 88.60p 89.52p 87.10p 87.60p 356638
08/12/2020 91.00p 91.00p 86.20p 87.00p 634636
07/12/2020 89.60p 90.62p 86.60p 86.60p 155011
04/12/2020 87.20p 91.00p 87.18p 91.00p 159666
03/12/2020 91.00p 91.00p 87.00p 89.00p 78404
02/12/2020 89.00p 91.80p 88.00p 89.00p 197938
01/12/2020 84.60p 88.80p 84.60p 88.80p 76506
30/11/2020 88.00p 88.00p 83.20p 84.60p 239228
27/11/2020 89.60p 89.60p 84.00p 86.20p 212112
26/11/2020 90.00p 90.00p 87.00p 87.70p 70966
25/11/2020 91.00p 91.00p 88.00p 88.50p 41205
24/11/2020 89.80p 90.44p 88.32p 89.50p 73438
23/11/2020 91.80p 91.80p 88.00p 88.50p 91063
20/11/2020 91.20p 91.30p 86.76p 90.50p 173650
19/11/2020 96.00p 96.67p 91.00p 92.00p 211212
18/11/2020 95.60p 95.70p 93.93p 94.50p 51048
17/11/2020 95.00p 95.92p 94.50p 95.00p 64368
16/11/2020 95.00p 95.93p 93.45p 95.00p 191674
13/11/2020 95.00p 96.00p 92.34p 96.00p 51095
12/11/2020 95.00p 95.00p 93.60p 94.10p 21133
10/11/2020 93.20p 94.00p 90.38p 94.00p 204702
09/11/2020 91.80p 94.00p 91.33p 92.90p 144359
06/11/2020 86.40p 92.00p 84.75p 91.50p 161552
05/11/2020 85.00p 87.00p 82.70p 87.00p 41475
04/11/2020 85.00p 85.00p 82.50p 83.00p 58307
03/11/2020 85.00p 85.00p 81.33p 85.00p 37127
02/11/2020 83.40p 83.78p 82.00p 82.00p 40198
30/10/2020 84.20p 84.19p 81.90p 81.90p 6739
29/10/2020 84.20p 84.76p 82.60p 82.60p 10952
28/10/2020 84.20p 86.80p 81.00p 81.60p 123934
27/10/2020 86.00p 87.96p 85.15p 87.80p 48643
26/10/2020 86.00p 88.50p 85.10p 86.90p 83753
23/10/2020 84.80p 88.71p 83.18p 86.50p 188756
22/10/2020 82.80p 84.80p 80.60p 83.00p 341599
21/10/2020 80.00p 80.80p 79.84p 80.30p 25559
20/10/2020 80.00p 80.52p 79.50p 79.50p 396626
19/10/2020 80.00p 80.54p 79.06p 79.70p 17341
16/10/2020 80.00p 80.50p 79.00p 80.00p 137390
15/10/2020 80.00p 82.80p 79.00p 80.00p 78266
14/10/2020 80.40p 82.20p 79.20p 80.60p 66769
13/10/2020 82.00p 82.00p 79.14p 80.60p 85866
12/10/2020 83.00p 83.80p 81.00p 81.00p 102759
09/10/2020 83.60p 85.80p 82.20p 83.90p 142419
08/10/2020 84.40p 84.04p 83.05p 83.50p 17370
07/10/2020 84.40p 84.08p 83.09p 83.60p 44746
06/10/2020 84.40p 84.40p 83.46p 83.60p 17295
05/10/2020 85.80p 84.62p 83.20p 83.60p 45705
02/10/2020 85.80p 84.78p 83.76p 84.30p 18096
01/10/2020 85.80p 84.50p 83.82p 84.10p 40084
30/09/2020 85.80p 83.96p 83.29p 83.80p 26268
29/09/2020 85.80p 85.11p 84.40p 84.40p 7238
28/09/2020 85.80p 85.80p 84.00p 84.40p 30802
25/09/2020 84.00p 85.11p 83.11p 85.00p 68553
24/09/2020 82.00p 83.11p 82.50p 82.50p 7319
23/09/2020 82.00p 84.00p 82.00p 82.90p 399597
22/09/2020 82.60p 84.00p 82.16p 82.60p 28789
21/09/2020 83.20p 85.20p 82.16p 82.60p 80686
18/09/2020 84.00p 87.00p 84.00p 84.00p 120537
17/09/2020 86.00p 87.40p 85.10p 86.00p 19779
16/09/2020 86.00p 87.50p 85.00p 85.00p 45543
15/09/2020 85.00p 87.19p 85.00p 86.00p 24177
14/09/2020 85.00p 87.19p 85.00p 85.80p 15661
11/09/2020 85.00p 87.61p 85.00p 86.50p 21463
10/09/2020 85.20p 87.48p 85.00p 85.60p 21472
09/09/2020 86.20p 87.81p 85.00p 85.00p 64553
08/09/2020 88.80p 88.81p 87.20p 87.20p 26627
07/09/2020 87.80p 89.80p 86.80p 88.10p 36140
04/09/2020 87.00p 89.80p 86.38p 87.60p 28341
03/09/2020 90.00p 90.20p 86.80p 89.00p 104296
02/09/2020 91.00p 91.30p 90.00p 90.50p 172693
01/09/2020 91.00p 93.80p 90.00p 90.00p 110709
28/08/2020 93.80p 93.80p 91.31p 92.40p 9754
27/08/2020 93.00p 94.99p 90.00p 91.80p 121731
26/08/2020 93.20p 94.50p 93.27p 93.90p 70617
25/08/2020 93.20p 94.80p 92.78p 93.20p 51954
24/08/2020 95.20p 95.20p 92.72p 95.20p 7147
21/08/2020 93.20p 94.00p 90.43p 94.00p 612810
20/08/2020 91.20p 95.00p 90.52p 93.20p 41854
19/08/2020 93.40p 95.08p 91.00p 91.80p 48010
18/08/2020 98.00p 98.00p 92.00p 93.30p 100909
17/08/2020 94.00p 99.00p 93.20p 96.50p 122066
14/08/2020 93.00p 96.00p 89.21p 93.80p 88192
13/08/2020 86.20p 93.00p 86.20p 91.80p 230120
12/08/2020 87.80p 88.58p 86.11p 87.60p 87620
11/08/2020 87.80p 88.60p 85.89p 86.00p 93738
10/08/2020 87.00p 87.80p 85.83p 87.40p 25520
07/08/2020 85.20p 88.00p 85.20p 86.40p 59034
06/08/2020 87.00p 87.00p 86.80p 86.80p 8487
05/08/2020 87.00p 88.20p 86.31p 87.80p 98190
04/08/2020 89.40p 90.00p 87.25p 88.40p 35625
03/08/2020 89.00p 89.92p 85.92p 88.40p 75139
31/07/2020 89.00p 89.00p 86.25p 89.00p 52142
30/07/2020 88.00p 90.80p 86.00p 87.00p 290110
29/07/2020 87.00p 87.00p 86.00p 86.60p 44473
28/07/2020 84.80p 86.80p 83.00p 86.10p 131419
27/07/2020 85.00p 84.00p 83.00p 83.40p 71524
24/07/2020 85.00p 85.00p 82.90p 82.90p 45413
23/07/2020 82.80p 84.80p 81.76p 83.70p 351631
22/07/2020 82.00p 84.00p 81.20p 82.50p 35928
21/07/2020 80.20p 81.60p 80.20p 81.30p 189926
20/07/2020 79.60p 81.51p 78.78p 80.60p 100900
17/07/2020 78.60p 79.40p 77.23p 79.10p 98203
16/07/2020 78.80p 79.40p 77.40p 78.60p 36668
15/07/2020 79.00p 80.12p 78.00p 78.70p 64542
14/07/2020 77.60p 80.20p 79.30p 79.80p 23039
13/07/2020 77.60p 80.00p 76.88p 80.00p 124246
10/07/2020 77.00p 77.10p 75.60p 77.10p 42326
09/07/2020 77.00p 76.54p 75.59p 76.40p 51914
08/07/2020 77.00p 77.00p 75.00p 76.00p 2156863
07/07/2020 75.20p 77.80p 75.20p 77.00p 127509
06/07/2020 76.20p 77.60p 75.70p 76.80p 875385
03/07/2020 72.00p 70.75p 69.00p 70.50p 24913
02/07/2020 72.00p 72.00p 70.22p 70.70p 84589
01/07/2020 71.00p 71.80p 70.00p 70.50p 65387
30/06/2020 71.00p 71.50p 70.79p 71.50p 24635
29/06/2020 71.00p 72.00p 70.18p 72.00p 38904
26/06/2020 73.80p 73.80p 70.00p 71.50p 34477
25/06/2020 73.80p 73.80p 70.00p 71.90p 107878
24/06/2020 73.00p 74.80p 69.20p 69.20p 106235
23/06/2020 74.00p 75.09p 72.68p 74.00p 251895
22/06/2020 75.60p 76.00p 74.49p 75.60p 7735
19/06/2020 76.00p 77.00p 75.05p 76.00p 40642
18/06/2020 77.00p 77.00p 75.00p 77.00p 84135
17/06/2020 77.00p 78.80p 74.05p 77.00p 147003
16/06/2020 77.80p 78.80p 75.40p 76.30p 94113
15/06/2020 74.00p 75.37p 75.20p 75.20p 3102
12/06/2020 74.00p 75.64p 74.00p 75.50p 46906
11/06/2020 75.00p 76.80p 75.00p 76.00p 43679
10/06/2020 76.00p 77.87p 75.20p 77.50p 980198
09/06/2020 76.00p 76.64p 75.00p 76.50p 31174
08/06/2020 76.00p 79.00p 74.99p 79.00p 380946
05/06/2020 78.00p 79.72p 77.20p 79.00p 70168
04/06/2020 78.40p 80.06p 77.28p 78.40p 38897
03/06/2020 79.00p 81.20p 77.28p 81.20p 64719
02/06/2020 77.00p 79.00p 77.00p 77.00p 49743
01/06/2020 78.00p 79.96p 77.20p 79.10p 21113
29/05/2020 78.00p 80.11p 77.28p 79.10p 23957
28/05/2020 81.40p 80.40p 78.19p 79.70p 374217
27/05/2020 81.40p 81.40p 79.20p 81.40p 49477
26/05/2020 80.00p 81.91p 79.60p 79.80p 85665
25/05/2020 80.20p 81.90p 79.80p 80.90p 32338
22/05/2020 80.20p 81.90p 79.80p 80.90p 32338
21/05/2020 80.20p 82.00p 80.00p 82.00p 164540
20/05/2020 82.80p 83.00p 79.60p 83.00p 31202
19/05/2020 83.80p 84.00p 79.60p 81.70p 54981
18/05/2020 79.60p 82.74p 79.20p 81.70p 79337
15/05/2020 79.00p 83.00p 79.00p 81.50p 24650
14/05/2020 80.60p 82.58p 80.20p 81.10p 10353
13/05/2020 81.00p 83.10p 81.00p 82.50p 117917
12/05/2020 81.80p 82.51p 80.74p 82.40p 49475
11/05/2020 80.00p 81.70p 77.80p 79.90p 81952
08/05/2020 80.00p 81.12p 80.00p 81.00p 15149
07/05/2020 80.00p 81.12p 80.00p 81.00p 15149
06/05/2020 80.40p 82.00p 80.00p 82.00p 14484
05/05/2020 80.40p 81.27p 80.40p 81.10p 10932
04/05/2020 82.00p 82.00p 80.50p 82.00p 13323
01/05/2020 80.20p 83.33p 80.00p 81.20p 68136
30/04/2020 81.00p 82.56p 81.00p 81.00p 37524
29/04/2020 84.80p 84.80p 82.58p 84.00p 64848
28/04/2020 85.80p 85.80p 82.40p 82.70p 95022
27/04/2020 81.40p 84.50p 81.40p 83.70p 35587
24/04/2020 86.00p 86.00p 84.20p 86.00p 33038
23/04/2020 81.00p 84.26p 80.88p 83.50p 12224
22/04/2020 86.00p 86.00p 83.60p 86.00p 16204
21/04/2020 81.20p 84.43p 81.20p 83.60p 74391
20/04/2020 81.20p 84.43p 81.20p 83.50p 47873
17/04/2020 81.20p 84.44p 83.30p 83.30p 11222
16/04/2020 81.20p 84.50p 81.20p 84.50p 19862
15/04/2020 85.20p 87.15p 81.20p 84.00p 31111
14/04/2020 88.00p 88.00p 85.11p 86.50p 58935
09/04/2020 86.00p 88.00p 83.87p 88.00p 39191
08/04/2020 85.00p 85.81p 82.40p 85.00p 149362
07/04/2020 84.00p 85.81p 82.20p 84.00p 81832
06/04/2020 84.00p 85.00p 81.75p 82.50p 98745
03/04/2020 85.00p 85.00p 81.71p 85.00p 41948
02/04/2020 86.00p 86.00p 80.00p 81.70p 37178
01/04/2020 82.00p 85.46p 81.42p 85.00p 100095
31/03/2020 77.00p 81.00p 77.00p 81.00p 44063
30/03/2020 78.20p 81.22p 76.24p 79.50p 84345
27/03/2020 77.00p 81.23p 76.23p 80.00p 156128
26/03/2020 72.00p 77.00p 70.92p 77.00p 50552
25/03/2020 65.80p 71.37p 62.20p 69.80p 106031
24/03/2020 65.80p 65.80p 62.00p 64.30p 105502
23/03/2020 63.00p 65.23p 61.00p 63.50p 90121
20/03/2020 65.00p 67.35p 63.60p 66.00p 310220
19/03/2020 66.00p 67.80p 63.60p 65.30p 572896
18/03/2020 70.20p 72.80p 63.60p 68.00p 398166
17/03/2020 75.00p 77.00p 71.00p 73.00p 185959
16/03/2020 87.00p 89.77p 70.00p 77.00p 273405
13/03/2020 92.20p 95.76p 88.00p 93.00p 110342
12/03/2020 95.00p 98.00p 92.00p 92.80p 129547
11/03/2020 98.00p 100.00p 95.20p 97.60p 83523
10/03/2020 94.00p 97.00p 92.20p 95.00p 57312
09/03/2020 94.00p 94.80p 91.00p 93.50p 98587
06/03/2020 94.00p 96.32p 94.00p 95.00p 89658
05/03/2020 94.00p 98.00p 94.00p 97.00p 26317
04/03/2020 95.00p 98.23p 94.00p 94.00p 45009
03/03/2020 95.20p 98.80p 94.05p 98.60p 139069

*Close Price adjusted for both dividends and splits