Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2018 100.00p 103.00p 99.00p 101.00p 79579
31/07/2018 103.00p 103.00p 100.00p 103.00p 69627
30/07/2018 102.60p 104.76p 102.11p 103.00p 29467
27/07/2018 104.50p 104.50p 102.50p 102.50p 12986
26/07/2018 104.00p 105.00p 102.00p 102.00p 19706
25/07/2018 104.25p 104.82p 102.64p 103.00p 15684
24/07/2018 105.00p 105.00p 102.00p 104.00p 54369
23/07/2018 104.00p 105.00p 102.64p 103.50p 39144
20/07/2018 105.90p 105.90p 103.50p 103.50p 31683
19/07/2018 102.00p 105.00p 102.00p 104.00p 93491
18/07/2018 102.00p 105.00p 100.36p 102.00p 48499
17/07/2018 99.00p 103.00p 98.08p 102.00p 99452
16/07/2018 103.00p 103.48p 97.35p 99.50p 368501
13/07/2018 103.00p 104.46p 101.55p 102.50p 138483
12/07/2018 104.00p 106.00p 103.18p 106.00p 91987
11/07/2018 107.00p 107.50p 105.52p 106.00p 160655
10/07/2018 110.00p 110.00p 108.00p 108.00p 277719
09/07/2018 108.00p 110.00p 108.00p 110.00p 33613
06/07/2018 111.00p 111.00p 108.00p 110.00p 34456
05/07/2018 109.00p 111.00p 108.80p 111.00p 46685
04/07/2018 109.00p 110.00p 108.00p 110.00p 61043
03/07/2018 108.00p 109.00p 106.00p 107.00p 54446
02/07/2018 107.00p 108.00p 105.00p 108.00p 52064
29/06/2018 107.00p 107.00p 104.99p 107.00p 21183
28/06/2018 103.00p 107.00p 102.00p 106.00p 287812
27/06/2018 104.00p 106.00p 102.13p 105.00p 166245
26/06/2018 109.00p 109.00p 102.65p 103.00p 248908
25/06/2018 112.00p 112.00p 108.00p 109.00p 429299
22/06/2018 111.00p 112.00p 110.40p 112.00p 131330
21/06/2018 110.00p 112.00p 110.00p 111.00p 28005
20/06/2018 112.00p 112.00p 110.00p 112.00p 194261
19/06/2018 112.00p 112.00p 110.00p 111.00p 392096
18/06/2018 110.00p 112.00p 107.38p 112.00p 245893
15/06/2018 112.00p 114.00p 107.00p 110.00p 4123150
14/06/2018 111.00p 111.00p 109.00p 111.00p 702418
13/06/2018 112.00p 112.00p 109.00p 111.00p 756370
12/06/2018 112.00p 112.00p 108.00p 111.00p 591599
11/06/2018 110.00p 111.00p 108.00p 110.00p 426636
08/06/2018 110.50p 110.79p 107.00p 108.00p 81936
07/06/2018 110.00p 111.35p 108.11p 110.50p 130974
06/06/2018 108.50p 110.87p 108.01p 110.00p 111971
05/06/2018 108.00p 109.40p 107.30p 108.50p 80511
04/06/2018 106.50p 110.00p 105.25p 108.00p 859852
01/06/2018 106.50p 106.50p 105.00p 106.50p 43066
31/05/2018 106.00p 107.50p 105.05p 106.50p 173307
30/05/2018 103.00p 105.50p 103.00p 104.50p 89116
29/05/2018 100.00p 106.00p 100.00p 103.00p 221721
25/05/2018 98.00p 100.00p 97.50p 100.00p 190276
24/05/2018 98.00p 99.00p 96.00p 98.00p 48352
23/05/2018 98.00p 98.00p 96.00p 98.00p 45845
22/05/2018 98.00p 98.20p 96.00p 98.00p 56394
21/05/2018 98.00p 98.60p 96.05p 98.00p 46179
18/05/2018 98.00p 98.99p 96.00p 98.00p 116362
17/05/2018 99.00p 100.52p 96.04p 98.00p 61514
16/05/2018 95.50p 100.92p 94.60p 99.00p 441083
15/05/2018 92.25p 96.70p 91.00p 95.25p 361060
14/05/2018 92.00p 92.90p 91.00p 92.25p 161778
11/05/2018 90.50p 92.40p 90.00p 92.00p 62560
10/05/2018 89.50p 91.20p 89.35p 90.50p 65025
09/05/2018 89.50p 90.20p 89.00p 89.50p 81026
08/05/2018 89.50p 90.43p 88.80p 89.50p 28449
04/05/2018 89.00p 90.40p 87.04p 89.50p 64061
03/05/2018 90.00p 94.00p 88.40p 89.00p 204250
02/05/2018 86.50p 91.00p 86.10p 89.00p 70552
01/05/2018 85.75p 87.75p 85.23p 86.50p 50291
30/04/2018 85.50p 88.00p 85.40p 85.75p 196981
27/04/2018 85.00p 87.00p 85.00p 85.50p 70107
26/04/2018 85.50p 86.00p 84.52p 85.00p 115138
25/04/2018 82.00p 85.50p 81.00p 85.50p 74004
24/04/2018 82.00p 82.70p 81.90p 82.00p 18235
23/04/2018 82.00p 82.50p 81.85p 82.00p 20337
20/04/2018 81.50p 82.00p 81.12p 82.00p 39550
19/04/2018 80.00p 81.96p 80.00p 81.50p 65047
18/04/2018 81.00p 81.00p 78.40p 80.00p 65069
17/04/2018 81.00p 81.00p 80.00p 81.00p 16374
16/04/2018 82.50p 82.85p 80.00p 81.00p 58453
13/04/2018 82.00p 83.00p 81.25p 82.50p 13815
12/04/2018 82.50p 83.19p 82.00p 82.50p 58516
11/04/2018 82.00p 83.25p 82.00p 82.50p 68107
10/04/2018 79.00p 83.20p 78.22p 82.00p 64378
09/04/2018 79.00p 79.50p 78.02p 79.00p 42301
06/04/2018 79.00p 79.50p 78.00p 79.00p 75266
05/04/2018 79.00p 79.92p 78.07p 79.00p 96978
04/04/2018 78.00p 79.00p 77.20p 79.00p 101230
03/04/2018 78.50p 78.54p 78.00p 78.50p 74692
29/03/2018 82.00p 82.00p 77.50p 80.00p 234849
28/03/2018 82.50p 82.50p 81.00p 82.00p 31794
27/03/2018 84.50p 84.50p 81.00p 82.50p 63721
26/03/2018 85.00p 85.00p 83.00p 85.00p 62373
23/03/2018 85.50p 85.50p 83.00p 85.00p 96881
22/03/2018 85.50p 85.50p 84.40p 85.50p 16039
21/03/2018 85.50p 85.95p 84.85p 85.50p 52892
20/03/2018 85.50p 85.95p 84.80p 85.50p 35456
19/03/2018 85.50p 86.40p 84.80p 85.50p 171792
16/03/2018 85.50p 86.40p 85.00p 85.50p 51806
15/03/2018 85.75p 86.00p 84.60p 85.50p 43014
14/03/2018 85.50p 86.00p 84.50p 85.75p 22775
13/03/2018 85.50p 86.00p 84.50p 85.50p 27339
12/03/2018 85.50p 85.70p 84.40p 85.50p 38765
09/03/2018 85.50p 86.00p 84.68p 85.50p 120592
08/03/2018 86.00p 86.40p 84.65p 85.50p 34290
07/03/2018 85.00p 86.00p 84.65p 86.00p 96971
06/03/2018 84.50p 85.75p 84.50p 85.00p 320041
05/03/2018 85.00p 87.00p 84.50p 84.50p 185817
02/03/2018 85.00p 85.96p 84.75p 85.00p 38806
01/03/2018 84.50p 86.00p 84.33p 85.00p 76524
28/02/2018 84.00p 84.98p 84.00p 84.50p 148113
27/02/2018 83.00p 84.48p 83.00p 84.00p 42652
26/02/2018 83.00p 83.99p 82.91p 83.00p 70684
23/02/2018 83.00p 84.20p 82.80p 83.00p 39173
22/02/2018 86.00p 86.40p 81.10p 83.00p 329687
21/02/2018 84.50p 86.80p 84.26p 86.00p 82413
20/02/2018 84.00p 85.00p 83.60p 84.50p 51569
19/02/2018 82.50p 85.00p 82.50p 84.00p 62107
16/02/2018 81.50p 83.00p 81.50p 82.50p 39980
15/02/2018 81.50p 81.90p 80.00p 81.50p 62145
14/02/2018 81.50p 82.69p 80.10p 81.50p 69066
13/02/2018 81.50p 82.70p 80.24p 82.00p 57901
12/02/2018 81.50p 82.74p 80.00p 81.50p 31315
09/02/2018 81.50p 82.80p 80.00p 81.50p 78648
08/02/2018 82.00p 83.00p 81.55p 82.00p 13000
07/02/2018 80.00p 83.00p 78.85p 82.00p 228551
06/02/2018 82.00p 82.00p 77.06p 79.75p 237758
05/02/2018 84.75p 85.55p 82.36p 83.50p 219932
02/02/2018 84.75p 85.60p 84.00p 84.75p 40915
01/02/2018 84.00p 85.15p 83.71p 84.75p 20436
31/01/2018 84.00p 84.96p 83.67p 84.00p 22462
30/01/2018 83.50p 84.98p 82.45p 84.00p 120258
29/01/2018 81.25p 84.40p 81.11p 83.50p 93507
26/01/2018 80.50p 82.97p 80.50p 81.25p 73931
25/01/2018 80.00p 81.40p 79.10p 80.50p 99753
24/01/2018 79.75p 80.00p 79.10p 80.00p 13877
23/01/2018 79.75p 80.50p 78.60p 79.75p 35360
22/01/2018 79.75p 81.00p 78.60p 79.75p 41693
19/01/2018 79.75p 79.85p 78.53p 79.75p 20581
18/01/2018 80.00p 80.50p 78.75p 79.75p 81136
17/01/2018 81.50p 81.50p 79.01p 79.50p 212548
16/01/2018 82.00p 82.00p 81.00p 82.00p 39218
15/01/2018 82.00p 83.00p 81.00p 82.00p 105918
12/01/2018 82.75p 83.40p 81.50p 82.00p 82448
11/01/2018 81.00p 83.50p 80.00p 82.75p 165832
10/01/2018 80.75p 81.00p 79.00p 81.00p 119758
09/01/2018 80.50p 81.20p 79.50p 80.75p 109694
08/01/2018 80.00p 81.80p 79.80p 80.50p 147161
05/01/2018 78.75p 81.00p 78.75p 80.00p 312296
04/01/2018 77.75p 79.50p 77.75p 78.75p 80453
03/01/2018 77.75p 78.50p 77.75p 77.75p 456053
02/01/2018 77.75p 78.50p 77.65p 77.75p 79273
29/12/2017 77.75p 78.50p 77.40p 77.75p 35793
28/12/2017 78.00p 78.41p 77.00p 77.75p 24619
27/12/2017 76.63p 78.00p 76.31p 78.00p 90041
22/12/2017 76.75p 77.25p 76.60p 76.63p 91395
21/12/2017 77.00p 78.00p 76.40p 76.75p 89867
20/12/2017 77.00p 77.10p 76.60p 77.00p 26685
19/12/2017 76.75p 77.00p 76.28p 77.00p 238454
18/12/2017 77.50p 77.50p 75.50p 76.75p 95345
15/12/2017 77.50p 77.80p 76.09p 77.50p 23071
14/12/2017 78.00p 78.10p 76.58p 77.50p 64341
13/12/2017 77.25p 78.50p 76.88p 78.00p 136521
12/12/2017 76.50p 77.75p 75.60p 77.00p 96605
11/12/2017 76.50p 76.75p 75.55p 76.50p 33556
08/12/2017 77.00p 77.00p 76.00p 76.50p 85711
07/12/2017 77.00p 77.13p 76.58p 77.00p 40651
06/12/2017 77.00p 77.75p 76.12p 77.00p 50343
05/12/2017 77.00p 77.40p 76.11p 77.00p 47730
04/12/2017 77.00p 77.70p 76.50p 76.50p 98078
01/12/2017 77.25p 78.30p 76.60p 77.00p 70129
30/11/2017 77.25p 78.32p 76.90p 77.25p 38962
29/11/2017 76.75p 78.15p 76.75p 77.38p 34396
28/11/2017 77.00p 77.96p 76.30p 76.75p 22458
27/11/2017 77.00p 77.99p 76.51p 77.25p 66503
24/11/2017 77.25p 77.45p 76.50p 77.00p 62869
23/11/2017 77.25p 78.00p 76.52p 77.25p 139381
22/11/2017 77.00p 77.50p 76.80p 77.25p 64674
21/11/2017 76.75p 77.30p 76.26p 77.00p 81043
20/11/2017 76.75p 77.20p 76.26p 76.75p 64415
17/11/2017 78.25p 78.49p 76.26p 76.75p 270352
16/11/2017 74.50p 80.47p 74.50p 78.25p 611254
15/11/2017 72.50p 74.40p 72.15p 74.00p 165957
14/11/2017 73.25p 73.44p 72.51p 72.75p 73302
13/11/2017 74.50p 74.50p 73.00p 73.25p 171762
10/11/2017 74.75p 74.80p 74.20p 74.50p 48603
09/11/2017 74.75p 75.25p 74.20p 74.75p 95643
08/11/2017 74.25p 75.50p 74.08p 75.00p 511062
07/11/2017 74.75p 75.30p 74.00p 74.25p 289341
06/11/2017 74.75p 75.50p 74.03p 74.75p 802064
03/11/2017 74.50p 75.20p 74.00p 74.75p 354166
02/11/2017 73.75p 75.60p 73.60p 74.50p 1826462
01/11/2017 71.75p 74.50p 71.64p 73.75p 732862
31/10/2017 70.00p 73.00p 69.50p 71.75p 669287
30/10/2017 69.50p 70.50p 68.65p 70.00p 1056738
27/10/2017 69.25p 69.44p 68.60p 69.25p 24759
26/10/2017 69.25p 69.44p 68.60p 69.25p 87447
25/10/2017 69.00p 70.00p 68.80p 69.25p 19951
24/10/2017 68.75p 69.50p 68.75p 69.00p 115346
23/10/2017 68.00p 69.50p 68.00p 68.75p 215205
20/10/2017 67.50p 68.40p 67.06p 68.00p 115333
19/10/2017 68.00p 68.00p 67.10p 67.50p 43760
18/10/2017 68.00p 68.00p 67.51p 68.00p 62783
17/10/2017 68.50p 68.50p 67.50p 68.00p 442103

*Close Price adjusted for both dividends and splits