Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/04/2016 68.25p 69.50p 68.03p 68.75p 196927
19/04/2016 67.75p 68.47p 67.02p 68.25p 160101
18/04/2016 67.75p 68.50p 67.00p 67.75p 103834
15/04/2016 67.75p 68.50p 67.39p 67.75p 12015
14/04/2016 67.25p 68.47p 67.25p 67.75p 89039
13/04/2016 66.50p 68.10p 65.65p 66.50p 103041
12/04/2016 65.75p 66.50p 65.00p 66.50p 92427
11/04/2016 65.25p 65.75p 64.52p 65.75p 214251
08/04/2016 66.50p 66.50p 64.80p 65.25p 105505
07/04/2016 66.50p 66.50p 65.13p 66.50p 45513
06/04/2016 66.75p 66.80p 65.00p 66.50p 122281
05/04/2016 67.00p 67.00p 65.25p 66.75p 107142
04/04/2016 66.50p 67.36p 65.03p 67.00p 192766
01/04/2016 67.50p 68.60p 65.24p 66.50p 139608
31/03/2016 67.50p 68.50p 66.03p 67.50p 73106
30/03/2016 68.00p 68.84p 66.50p 67.50p 78535
29/03/2016 68.25p 68.45p 67.12p 68.00p 66823
24/03/2016 68.25p 68.50p 67.59p 68.25p 60283
23/03/2016 68.00p 69.00p 67.12p 68.25p 105118
22/03/2016 68.50p 69.64p 67.45p 68.00p 267037
21/03/2016 68.50p 69.82p 67.96p 68.50p 232734
18/03/2016 68.50p 69.52p 67.00p 68.50p 140560
17/03/2016 68.00p 69.82p 68.00p 68.50p 89959
16/03/2016 68.00p 69.00p 67.10p 68.00p 121536
15/03/2016 67.75p 69.35p 67.39p 68.00p 258975
14/03/2016 67.00p 68.41p 66.89p 67.75p 249218
11/03/2016 65.00p 68.00p 64.02p 67.00p 598454
10/03/2016 65.00p 65.49p 64.02p 65.00p 93822
09/03/2016 67.25p 67.25p 64.02p 65.00p 163228
08/03/2016 66.75p 67.50p 65.80p 67.25p 141838
07/03/2016 65.00p 67.00p 64.20p 66.50p 333320
04/03/2016 65.00p 65.30p 64.15p 65.00p 188116
03/03/2016 64.75p 65.63p 63.55p 65.00p 517899
02/03/2016 62.50p 66.02p 62.50p 64.75p 396827
01/03/2016 60.00p 62.97p 59.66p 62.25p 177993
29/02/2016 59.00p 61.00p 58.52p 60.00p 156423
26/02/2016 57.75p 59.88p 56.85p 59.00p 45193
25/02/2016 62.00p 62.00p 56.18p 58.25p 907840
24/02/2016 59.25p 61.96p 59.20p 61.00p 187197
23/02/2016 58.50p 60.00p 58.50p 59.00p 37120
22/02/2016 58.00p 60.16p 57.84p 58.50p 102573
19/02/2016 58.00p 59.00p 57.72p 58.00p 45778
18/02/2016 58.50p 58.50p 57.72p 58.00p 90630
17/02/2016 57.25p 58.94p 57.25p 58.75p 171702
16/02/2016 56.50p 57.75p 56.26p 57.25p 65227
15/02/2016 55.00p 57.00p 55.00p 56.50p 35781
12/02/2016 56.25p 56.25p 54.25p 55.00p 119944
11/02/2016 56.50p 56.94p 56.25p 56.25p 30802
10/02/2016 56.75p 57.00p 56.50p 56.50p 15724
09/02/2016 57.50p 57.50p 56.22p 56.75p 122682
08/02/2016 58.50p 58.50p 57.50p 57.50p 567820
05/02/2016 58.50p 58.50p 58.01p 58.50p 8390
04/02/2016 56.50p 58.70p 56.50p 58.50p 299614
03/02/2016 56.00p 56.96p 55.32p 56.50p 29752
02/02/2016 56.00p 56.96p 54.82p 56.00p 62918
01/02/2016 55.50p 56.88p 54.50p 56.00p 79391
29/01/2016 55.50p 56.38p 54.74p 55.50p 4515
28/01/2016 54.00p 56.38p 54.00p 55.50p 66932
27/01/2016 54.00p 54.76p 53.00p 54.00p 3057567
26/01/2016 54.00p 54.00p 54.00p 54.00p 10000
25/01/2016 55.25p 55.81p 53.20p 54.00p 103720
22/01/2016 53.00p 55.25p 52.25p 55.25p 46061
21/01/2016 52.75p 53.11p 51.50p 53.00p 230943
20/01/2016 55.50p 55.50p 52.12p 52.75p 69493
19/01/2016 52.50p 55.85p 52.13p 55.50p 109591
18/01/2016 56.25p 56.25p 49.52p 52.25p 455429
15/01/2016 56.75p 56.75p 55.00p 56.25p 297664
14/01/2016 57.00p 57.11p 56.00p 56.75p 168231
13/01/2016 56.50p 57.88p 55.82p 57.00p 116267
12/01/2016 56.00p 57.38p 55.52p 56.50p 49573
11/01/2016 56.00p 56.96p 55.52p 56.00p 40302
08/01/2016 54.50p 57.00p 54.20p 56.00p 183390
07/01/2016 57.00p 57.00p 54.00p 54.50p 508914
06/01/2016 57.25p 57.95p 56.20p 57.00p 30048
05/01/2016 59.00p 59.00p 56.25p 57.25p 218178
04/01/2016 56.75p 60.00p 56.01p 59.00p 227469
31/12/2015 56.75p 57.45p 56.01p 56.75p 22852
30/12/2015 56.75p 57.45p 56.01p 56.75p 27775
29/12/2015 57.25p 57.70p 56.01p 56.75p 77605
24/12/2015 54.00p 58.96p 54.00p 57.25p 147375
23/12/2015 53.00p 54.98p 53.00p 54.00p 2032281
22/12/2015 52.00p 53.98p 51.89p 53.00p 62461
21/12/2015 53.00p 53.49p 51.00p 52.00p 148316
18/12/2015 54.25p 54.98p 52.52p 53.00p 70905
17/12/2015 52.50p 55.00p 52.40p 54.25p 210331
16/12/2015 53.00p 53.98p 52.12p 52.50p 263401
15/12/2015 53.00p 53.98p 52.30p 53.00p 138806
14/12/2015 51.75p 53.98p 51.60p 53.00p 305959
11/12/2015 51.00p 52.50p 50.42p 51.75p 129664
10/12/2015 51.00p 51.90p 50.42p 51.00p 21143
09/12/2015 50.00p 51.80p 49.76p 51.00p 126259
08/12/2015 50.00p 50.90p 49.76p 50.00p 27474
07/12/2015 50.00p 50.80p 50.00p 50.00p 37546
04/12/2015 50.00p 50.40p 49.00p 50.00p 132092
03/12/2015 50.00p 50.40p 50.00p 50.00p 22850
02/12/2015 50.00p 50.40p 49.62p 50.00p 83788
01/12/2015 50.00p 50.40p 49.62p 50.00p 76942
30/11/2015 50.00p 50.40p 49.62p 50.00p 33538
27/11/2015 50.00p 50.40p 48.00p 48.00p 50287
26/11/2015 50.00p 50.40p 49.62p 50.00p 49740
25/11/2015 50.00p 50.40p 49.56p 50.00p 44446
24/11/2015 50.00p 50.54p 49.54p 50.00p 145804
23/11/2015 50.00p 50.68p 49.31p 50.00p 129814
20/11/2015 49.50p 50.78p 49.31p 50.00p 113409
19/11/2015 49.50p 50.14p 48.50p 49.50p 206689
18/11/2015 51.00p 51.36p 48.54p 49.50p 167279
17/11/2015 46.75p 53.00p 46.75p 51.00p 813738
16/11/2015 45.75p 47.00p 45.53p 47.00p 54900
13/11/2015 45.75p 46.00p 45.00p 45.75p 153358
12/11/2015 45.75p 46.05p 45.08p 45.75p 7480
11/11/2015 46.25p 46.70p 45.00p 45.75p 78858
10/11/2015 46.25p 46.40p 45.50p 46.25p 136353
09/11/2015 45.75p 46.30p 45.15p 46.25p 37777
06/11/2015 45.75p 45.80p 45.02p 45.75p 33928
05/11/2015 46.25p 46.25p 45.52p 45.75p 85842
04/11/2015 46.25p 46.25p 45.50p 46.25p 10000
03/11/2015 46.25p 46.25p 45.75p 46.25p 12000
02/11/2015 46.25p 46.25p 46.25p 46.25p 0
30/10/2015 46.50p 46.50p 45.50p 46.25p 77454
29/10/2015 46.50p 46.50p 46.00p 46.50p 90000
28/10/2015 46.50p 46.50p 46.05p 46.50p 17086
27/10/2015 45.75p 46.50p 45.50p 46.50p 78260
26/10/2015 45.75p 46.05p 45.00p 45.75p 24216
23/10/2015 45.25p 46.05p 45.01p 45.75p 39003
22/10/2015 45.50p 45.84p 44.50p 45.25p 64516
21/10/2015 46.63p 46.81p 45.01p 45.50p 165540
20/10/2015 48.00p 48.48p 46.00p 46.63p 60357
19/10/2015 47.25p 48.22p 47.25p 48.00p 52057
16/10/2015 47.00p 47.30p 45.54p 47.25p 37829
15/10/2015 47.25p 47.40p 46.10p 47.00p 21758
14/10/2015 47.25p 47.25p 46.35p 47.25p 2263
13/10/2015 47.62p 47.62p 46.35p 47.25p 15745
12/10/2015 47.62p 47.70p 47.60p 47.62p 8500
09/10/2015 48.50p 48.58p 46.00p 47.62p 111858
08/10/2015 48.50p 48.58p 47.80p 48.50p 20265
07/10/2015 48.00p 49.00p 48.00p 49.00p 44947
06/10/2015 47.25p 48.40p 47.15p 48.00p 49571
05/10/2015 46.00p 47.25p 45.04p 47.25p 185555
02/10/2015 48.25p 48.25p 45.04p 46.00p 171526
01/10/2015 49.00p 49.00p 47.53p 48.25p 65689
30/09/2015 49.75p 49.75p 48.04p 49.00p 160207
29/09/2015 50.00p 50.10p 48.80p 49.75p 105275
28/09/2015 50.25p 50.25p 49.20p 50.00p 22510
25/09/2015 50.25p 50.30p 49.70p 50.25p 36936
24/09/2015 50.25p 50.25p 49.70p 50.25p 12355
23/09/2015 50.50p 50.50p 49.70p 50.25p 23148
22/09/2015 51.00p 51.23p 49.80p 50.50p 152293
21/09/2015 50.75p 51.10p 49.79p 51.00p 220713
18/09/2015 51.00p 51.12p 50.30p 50.75p 32680
17/09/2015 50.50p 51.36p 50.44p 51.00p 122681
16/09/2015 51.00p 51.00p 49.16p 50.50p 118779
15/09/2015 52.00p 52.50p 50.50p 51.00p 111180
14/09/2015 51.75p 53.00p 51.00p 52.00p 243081
11/09/2015 50.25p 51.98p 49.86p 51.75p 284380
10/09/2015 49.00p 50.70p 48.68p 50.25p 216240
09/09/2015 49.00p 49.88p 48.00p 49.00p 134881
08/09/2015 49.00p 49.48p 48.02p 49.00p 98788
07/09/2015 48.75p 49.40p 48.00p 49.00p 130912
04/09/2015 49.00p 49.30p 48.00p 48.75p 133355
03/09/2015 49.00p 49.60p 48.25p 49.00p 94892
02/09/2015 49.00p 49.00p 48.50p 49.00p 1032953
01/09/2015 49.25p 49.61p 48.00p 49.00p 67115
28/08/2015 48.50p 50.00p 48.16p 49.25p 129330
27/08/2015 46.25p 49.75p 46.25p 48.50p 387983
26/08/2015 44.25p 46.68p 44.25p 46.00p 78332
25/08/2015 43.00p 44.94p 42.59p 44.25p 56243
24/08/2015 46.00p 46.00p 41.50p 43.00p 217074
21/08/2015 46.13p 46.49p 45.75p 46.13p 97133
20/08/2015 45.75p 46.13p 45.63p 46.13p 51126
19/08/2015 46.13p 46.46p 45.75p 46.13p 6602
18/08/2015 46.38p 46.48p 45.60p 46.13p 98066
17/08/2015 46.63p 47.50p 46.03p 46.38p 108899
14/08/2015 46.00p 47.25p 45.62p 46.25p 68267
13/08/2015 46.00p 46.80p 45.62p 46.00p 4539
12/08/2015 46.00p 46.84p 45.60p 46.00p 31501
11/08/2015 46.00p 46.84p 45.70p 46.00p 43059
10/08/2015 45.75p 46.80p 45.50p 46.00p 119230
07/08/2015 45.75p 46.75p 45.23p 45.75p 88844
06/08/2015 46.00p 46.36p 45.52p 46.00p 9346
05/08/2015 44.00p 46.00p 44.00p 46.00p 144496
04/08/2015 43.75p 44.11p 42.83p 43.50p 40662
03/08/2015 43.75p 44.45p 43.00p 43.75p 97096
31/07/2015 43.75p 44.45p 43.33p 43.75p 59029
30/07/2015 42.75p 44.40p 42.75p 43.75p 94029
29/07/2015 41.75p 43.50p 41.75p 42.75p 99669
28/07/2015 41.75p 42.40p 41.15p 41.75p 152569
27/07/2015 41.75p 42.40p 41.15p 41.75p 36302
24/07/2015 41.75p 42.20p 41.12p 41.75p 10262
23/07/2015 41.75p 42.20p 41.12p 41.75p 17088
22/07/2015 41.25p 41.95p 41.00p 41.75p 183008
21/07/2015 41.75p 41.75p 40.00p 41.25p 90155
20/07/2015 41.75p 41.80p 41.00p 41.75p 42599
17/07/2015 41.25p 41.90p 41.10p 41.75p 32497
16/07/2015 41.25p 41.25p 41.25p 41.25p 0
15/07/2015 41.25p 41.65p 40.70p 41.25p 974
14/07/2015 41.25p 41.25p 40.67p 41.25p 2000
13/07/2015 40.75p 41.55p 40.65p 41.25p 29200
10/07/2015 41.25p 41.25p 40.51p 40.75p 126306
09/07/2015 42.38p 42.38p 41.05p 41.25p 69185
08/07/2015 42.38p 42.60p 41.78p 42.38p 3859

*Close Price adjusted for both dividends and splits