Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2019 95.00p 96.00p 95.00p 96.00p 889849
30/08/2019 96.63p 96.63p 95.00p 95.00p 49603
29/08/2019 95.20p 96.00p 94.80p 94.80p 1758096
28/08/2019 95.72p 96.80p 95.00p 95.30p 135001
27/08/2019 93.00p 94.82p 91.60p 93.60p 158324
23/08/2019 93.40p 95.72p 93.20p 94.10p 87559
22/08/2019 94.80p 96.00p 93.19p 96.00p 57755
21/08/2019 91.00p 94.60p 91.00p 94.60p 35047
20/08/2019 91.00p 93.00p 91.00p 91.70p 16039
19/08/2019 91.00p 94.00p 91.00p 91.70p 23992
16/08/2019 94.20p 94.20p 91.19p 91.40p 249283
15/08/2019 94.00p 94.20p 91.00p 94.20p 60324
14/08/2019 91.80p 94.80p 91.00p 93.00p 56733
13/08/2019 95.00p 95.80p 91.58p 93.50p 6636
12/08/2019 91.20p 95.00p 90.80p 95.00p 61491
09/08/2019 91.20p 93.00p 91.20p 93.00p 29992
08/08/2019 93.20p 94.37p 92.00p 93.30p 76648
07/08/2019 97.80p 97.80p 92.90p 95.00p 67706
06/08/2019 95.00p 97.00p 95.00p 95.50p 64181
05/08/2019 95.65p 97.00p 95.65p 96.50p 34782
02/08/2019 95.00p 97.07p 95.00p 95.70p 31602
01/08/2019 95.14p 97.30p 95.14p 95.70p 32239
31/07/2019 95.00p 97.00p 95.00p 95.70p 55127
30/07/2019 95.00p 96.64p 95.00p 95.70p 26962
29/07/2019 95.00p 97.00p 95.00p 95.70p 16091
26/07/2019 95.00p 96.00p 95.00p 95.50p 621391
25/07/2019 95.00p 96.20p 95.00p 95.20p 3026
24/07/2019 95.00p 97.80p 95.00p 95.40p 28655
23/07/2019 95.20p 97.80p 95.00p 95.60p 160356
22/07/2019 96.80p 96.80p 95.00p 95.00p 23780
19/07/2019 95.20p 98.00p 95.00p 95.00p 18893
18/07/2019 97.80p 97.80p 95.00p 95.00p 7483
17/07/2019 95.00p 97.80p 95.00p 97.00p 60085
16/07/2019 95.00p 98.00p 93.20p 96.00p 246651
15/07/2019 96.51p 96.51p 95.06p 95.70p 22769
12/07/2019 95.00p 97.05p 95.00p 96.00p 36043
11/07/2019 95.80p 98.60p 95.15p 95.80p 60673
10/07/2019 95.80p 97.40p 95.80p 96.40p 18632
09/07/2019 96.25p 96.40p 96.00p 96.40p 68013
08/07/2019 96.00p 98.05p 96.00p 97.50p 23832
05/07/2019 96.25p 97.90p 95.80p 96.40p 28556
04/07/2019 96.00p 97.90p 96.00p 97.40p 46194
03/07/2019 97.57p 97.65p 96.00p 96.40p 21968
02/07/2019 96.00p 97.56p 96.00p 96.40p 39313
01/07/2019 95.80p 97.70p 95.80p 96.40p 12796
28/06/2019 97.00p 99.00p 95.42p 95.80p 47042
27/06/2019 98.00p 99.69p 97.00p 97.00p 51542
26/06/2019 98.00p 99.62p 98.00p 98.40p 17574
25/06/2019 98.00p 100.35p 98.00p 98.50p 64081
24/06/2019 100.50p 100.70p 98.25p 99.00p 149625
21/06/2019 98.00p 100.50p 98.00p 100.50p 2273
20/06/2019 98.53p 100.45p 98.21p 98.90p 12719
19/06/2019 98.56p 98.80p 98.56p 98.80p 9855
18/06/2019 98.56p 100.75p 98.56p 99.55p 29635
17/06/2019 98.00p 100.10p 98.00p 98.80p 2027269
14/06/2019 98.60p 100.10p 98.60p 99.55p 12126
13/06/2019 98.60p 101.00p 98.60p 101.00p 44602
12/06/2019 98.20p 100.10p 98.20p 98.80p 17898
11/06/2019 98.90p 100.60p 98.40p 99.55p 23662
10/06/2019 98.60p 100.50p 98.50p 99.65p 38866
07/06/2019 98.20p 102.00p 98.00p 101.00p 51873
06/06/2019 102.50p 102.50p 98.00p 100.00p 52630
05/06/2019 102.00p 102.00p 98.00p 98.90p 65449
04/06/2019 100.00p 101.50p 99.00p 100.25p 101183
03/06/2019 100.00p 102.20p 100.00p 100.75p 2518
31/05/2019 100.00p 102.96p 100.00p 100.00p 47947
30/05/2019 103.50p 105.80p 100.08p 101.25p 34358
29/05/2019 103.50p 106.20p 103.00p 104.75p 84831
28/05/2019 103.50p 106.50p 103.00p 103.00p 30553
24/05/2019 103.50p 108.00p 103.50p 106.00p 22919
23/05/2019 105.00p 105.00p 103.00p 105.00p 533364
22/05/2019 108.11p 108.30p 105.75p 105.75p 72861
21/05/2019 105.00p 109.00p 104.00p 109.00p 64119
20/05/2019 105.00p 108.40p 105.00p 107.50p 61764
17/05/2019 107.00p 108.40p 106.00p 106.00p 36291
16/05/2019 106.50p 108.45p 106.00p 107.75p 16932
15/05/2019 108.75p 109.00p 106.00p 106.75p 117974
14/05/2019 106.50p 109.50p 103.50p 107.00p 107078
13/05/2019 106.50p 106.50p 103.00p 103.00p 46560
10/05/2019 104.50p 107.50p 104.44p 104.75p 33073
09/05/2019 106.60p 108.00p 105.00p 106.00p 95295
08/05/2019 106.83p 108.00p 103.69p 106.50p 154798
07/05/2019 105.00p 106.83p 103.50p 105.00p 46980
03/05/2019 102.00p 103.50p 100.89p 101.80p 55230
02/05/2019 100.86p 103.66p 100.22p 101.80p 46841
01/05/2019 99.80p 102.95p 99.60p 99.60p 27612
30/04/2019 99.80p 103.00p 99.60p 103.00p 24408
29/04/2019 98.40p 101.80p 98.40p 99.60p 965148
26/04/2019 98.40p 101.84p 98.20p 99.10p 72526
25/04/2019 99.40p 100.50p 98.20p 100.00p 198278
24/04/2019 103.00p 103.00p 99.20p 99.20p 50790
23/04/2019 98.00p 103.00p 96.40p 101.00p 170276
18/04/2019 96.40p 98.58p 96.40p 96.40p 21716
17/04/2019 96.20p 97.80p 96.00p 97.00p 28236
16/04/2019 96.20p 98.00p 96.00p 96.50p 54670
15/04/2019 98.00p 98.00p 96.31p 97.00p 41883
12/04/2019 98.00p 98.00p 96.00p 96.00p 34016
11/04/2019 98.00p 98.00p 96.25p 97.00p 34198
10/04/2019 96.00p 97.51p 96.00p 96.50p 7398
09/04/2019 96.00p 97.51p 96.00p 96.50p 96737
08/04/2019 96.00p 97.69p 96.00p 96.50p 35754
05/04/2019 96.00p 96.58p 96.00p 96.00p 49236
04/04/2019 96.00p 97.04p 96.00p 96.30p 44508
03/04/2019 96.00p 98.80p 96.00p 96.00p 37797
02/04/2019 96.20p 98.90p 96.00p 96.50p 114006
01/04/2019 98.80p 98.80p 96.00p 96.50p 35066
29/03/2019 97.50p 98.96p 96.00p 96.00p 65586
28/03/2019 96.00p 98.00p 96.00p 97.50p 43262
27/03/2019 96.00p 97.80p 95.00p 96.00p 45206
26/03/2019 96.00p 98.50p 95.00p 96.00p 274998
25/03/2019 96.00p 99.00p 96.00p 96.00p 135032
22/03/2019 96.00p 99.00p 96.00p 96.00p 27323
21/03/2019 96.00p 99.09p 96.00p 97.00p 21325
20/03/2019 96.50p 100.00p 96.00p 96.50p 186147
19/03/2019 95.00p 101.00p 95.00p 100.00p 138681
18/03/2019 96.00p 98.76p 96.00p 96.50p 14630
15/03/2019 98.00p 98.00p 95.38p 96.00p 70783
14/03/2019 97.00p 98.05p 95.24p 97.00p 318693
13/03/2019 95.00p 99.00p 95.00p 99.00p 12884
12/03/2019 98.61p 98.61p 97.05p 97.25p 24248
11/03/2019 99.00p 99.10p 96.00p 97.00p 31097
08/03/2019 97.00p 99.24p 95.50p 96.75p 112085
07/03/2019 98.68p 98.88p 97.30p 98.00p 7614
06/03/2019 98.00p 99.95p 97.80p 98.25p 150914
05/03/2019 96.00p 99.91p 95.62p 98.75p 123995
04/03/2019 98.00p 99.37p 96.50p 96.50p 56648
01/03/2019 94.00p 98.92p 92.84p 98.50p 123517
28/02/2019 94.00p 94.54p 92.83p 94.00p 392736
27/02/2019 93.56p 93.63p 92.50p 92.50p 179848
26/02/2019 94.00p 94.00p 92.50p 92.50p 483786
25/02/2019 90.00p 92.90p 90.00p 92.25p 653268
22/02/2019 90.50p 92.50p 90.50p 91.75p 101513
21/02/2019 93.79p 93.79p 90.45p 91.50p 804702
20/02/2019 94.00p 94.28p 92.00p 93.00p 274948
19/02/2019 89.50p 93.00p 89.50p 92.00p 181037
18/02/2019 90.50p 93.00p 89.50p 91.00p 155675
15/02/2019 89.00p 92.46p 89.00p 90.50p 12790
14/02/2019 90.00p 92.50p 89.54p 91.50p 9617
13/02/2019 92.20p 92.62p 90.25p 91.50p 26532
12/02/2019 92.50p 93.50p 90.04p 91.75p 7858
11/02/2019 89.50p 91.00p 89.50p 90.25p 16751
08/02/2019 90.50p 91.98p 89.50p 90.50p 15244
07/02/2019 90.28p 92.00p 90.28p 90.50p 29202
06/02/2019 89.00p 92.38p 88.81p 90.50p 107909
05/02/2019 89.00p 92.20p 88.00p 89.25p 51489
04/02/2019 89.42p 92.15p 89.42p 90.75p 16424
01/02/2019 93.00p 93.00p 89.50p 90.75p 26826
31/01/2019 88.50p 93.00p 88.50p 93.00p 16665
30/01/2019 92.00p 92.50p 88.00p 88.00p 44400
29/01/2019 88.50p 91.93p 88.50p 90.50p 22564
28/01/2019 90.00p 91.88p 89.69p 90.00p 5851
25/01/2019 89.50p 91.79p 87.03p 90.25p 63611
24/01/2019 86.00p 89.46p 86.00p 86.75p 4815
23/01/2019 86.00p 88.00p 86.00p 86.00p 19100
22/01/2019 85.50p 89.02p 85.50p 86.75p 8401
21/01/2019 89.00p 89.02p 85.74p 87.50p 28865
18/01/2019 89.02p 89.02p 87.00p 87.75p 14148
17/01/2019 86.00p 89.02p 85.50p 86.00p 16396
16/01/2019 88.00p 88.00p 86.14p 87.00p 23425
15/01/2019 86.00p 88.00p 86.00p 87.50p 31402
14/01/2019 86.00p 89.00p 85.83p 87.25p 25547
11/01/2019 86.00p 90.00p 86.00p 90.00p 114468
10/01/2019 83.50p 89.50p 83.50p 89.00p 235163
09/01/2019 79.98p 83.21p 79.98p 82.50p 126003
08/01/2019 76.50p 81.00p 75.32p 81.00p 122735
07/01/2019 76.50p 76.50p 73.71p 76.50p 12946
04/01/2019 73.00p 77.00p 73.00p 73.00p 20173
03/01/2019 73.50p 76.02p 73.50p 76.00p 96450
02/01/2019 74.50p 76.75p 71.00p 75.00p 124441
31/12/2018 74.00p 76.82p 71.50p 71.50p 80346
28/12/2018 74.00p 77.00p 73.50p 77.00p 50739
27/12/2018 73.50p 75.50p 73.18p 75.50p 13194
24/12/2018 75.02p 75.02p 73.06p 74.50p 32204
21/12/2018 75.50p 75.50p 73.00p 75.50p 82298
20/12/2018 76.00p 76.00p 72.50p 74.25p 49458
19/12/2018 75.50p 76.00p 73.06p 75.00p 36463
18/12/2018 72.00p 75.00p 72.00p 75.00p 47182
17/12/2018 72.00p 75.50p 72.00p 74.50p 20945
14/12/2018 72.50p 73.00p 72.00p 72.00p 55822
13/12/2018 72.50p 75.52p 72.06p 72.50p 82319
12/12/2018 72.50p 74.95p 72.04p 73.25p 53226
11/12/2018 70.00p 74.14p 68.00p 72.50p 240686
10/12/2018 73.50p 75.38p 71.00p 72.50p 240634
07/12/2018 77.00p 77.00p 74.00p 75.25p 52925
06/12/2018 77.00p 77.00p 76.06p 77.00p 57651
05/12/2018 77.00p 77.06p 73.00p 76.25p 295445
04/12/2018 78.02p 78.74p 77.02p 77.75p 50054
03/12/2018 80.00p 80.03p 78.00p 78.75p 105073
30/11/2018 80.00p 82.50p 80.00p 80.00p 51893
29/11/2018 83.62p 83.62p 81.56p 82.75p 9117
28/11/2018 83.00p 83.50p 81.40p 83.50p 29844
27/11/2018 81.07p 83.45p 81.07p 82.75p 9507
26/11/2018 81.00p 83.50p 81.00p 81.00p 23197
23/11/2018 83.94p 83.94p 81.55p 82.25p 20300
22/11/2018 84.17p 84.50p 81.91p 82.25p 47598
21/11/2018 86.50p 86.50p 83.21p 84.00p 6512
20/11/2018 83.50p 86.62p 83.04p 84.00p 59489
19/11/2018 83.50p 85.42p 83.00p 83.50p 102110
16/11/2018 82.00p 86.00p 81.31p 86.00p 231026
15/11/2018 87.50p 88.04p 80.05p 83.00p 223659

*Close Price adjusted for both dividends and splits