Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/09/2014 39.00p 39.38p 38.57p 39.00p 17689
18/09/2014 39.25p 39.76p 38.55p 39.00p 37553
17/09/2014 39.00p 39.40p 39.00p 39.25p 247
16/09/2014 39.00p 39.24p 38.25p 39.00p 71770
15/09/2014 39.25p 39.25p 38.20p 39.00p 119166
12/09/2014 39.25p 39.74p 38.65p 39.25p 93310
11/09/2014 39.25p 39.74p 38.65p 39.25p 3182
10/09/2014 39.75p 40.17p 38.50p 39.25p 161822
09/09/2014 39.75p 40.24p 38.56p 39.75p 37890
08/09/2014 39.75p 40.24p 39.00p 39.75p 67797
05/09/2014 39.00p 40.15p 38.50p 39.75p 242533
04/09/2014 39.25p 39.67p 38.25p 39.00p 34985
03/09/2014 39.50p 39.70p 38.50p 39.25p 46250
02/09/2014 40.00p 40.50p 39.00p 39.50p 131114
01/09/2014 40.75p 41.00p 39.51p 40.00p 34400
29/08/2014 40.25p 41.00p 40.00p 40.75p 161220
28/08/2014 40.50p 40.50p 39.01p 40.25p 601258
27/08/2014 40.25p 40.90p 40.10p 40.50p 36999
26/08/2014 39.88p 40.80p 39.55p 40.25p 25626
22/08/2014 39.50p 39.97p 39.50p 39.88p 49161
21/08/2014 39.50p 39.85p 39.01p 39.50p 3135
20/08/2014 39.25p 39.85p 39.25p 39.50p 13819
19/08/2014 39.50p 39.65p 38.50p 39.25p 40161
18/08/2014 38.75p 39.70p 38.75p 39.50p 22035
15/08/2014 40.50p 40.70p 38.00p 38.87p 39295
14/08/2014 40.50p 40.70p 39.50p 40.50p 36685
13/08/2014 40.50p 40.70p 40.06p 40.50p 25089
12/08/2014 40.50p 40.70p 40.06p 40.50p 12250
11/08/2014 40.50p 40.50p 40.00p 40.50p 14797
08/08/2014 40.75p 40.75p 40.01p 40.50p 11115
07/08/2014 40.75p 40.75p 40.01p 40.75p 435
06/08/2014 41.00p 41.25p 40.00p 40.75p 48106
05/08/2014 41.00p 41.25p 40.56p 41.00p 19580
04/08/2014 41.00p 41.00p 40.60p 41.00p 4485
01/08/2014 40.75p 41.30p 40.10p 41.00p 39010
31/07/2014 40.75p 40.75p 40.09p 40.75p 250
30/07/2014 39.75p 40.75p 39.16p 40.75p 25500
29/07/2014 39.75p 40.34p 39.15p 39.75p 33013
28/07/2014 39.75p 40.99p 39.50p 39.75p 68202
25/07/2014 39.25p 39.99p 39.25p 39.75p 12465
24/07/2014 39.25p 39.99p 38.55p 39.25p 9183
23/07/2014 38.75p 39.49p 38.55p 39.25p 23300
22/07/2014 38.50p 39.00p 38.00p 38.75p 100651
21/07/2014 38.75p 39.25p 38.00p 38.50p 148768
18/07/2014 38.75p 39.60p 38.52p 39.25p 35711
17/07/2014 39.25p 39.60p 38.20p 38.75p 39413
16/07/2014 39.25p 39.60p 38.51p 39.25p 3190
15/07/2014 39.25p 39.60p 38.50p 39.25p 23662
14/07/2014 39.75p 39.75p 38.51p 39.25p 41651
11/07/2014 39.75p 40.25p 39.50p 39.50p 542633
10/07/2014 39.38p 39.80p 39.25p 39.75p 48311
09/07/2014 39.25p 39.50p 38.77p 39.38p 21401
08/07/2014 39.25p 39.50p 38.76p 39.25p 9383
07/07/2014 39.25p 39.45p 38.51p 39.25p 67498
04/07/2014 39.38p 39.49p 38.75p 39.25p 27000
03/07/2014 39.13p 39.45p 38.76p 39.38p 163661
02/07/2014 39.25p 39.35p 38.26p 39.13p 30120
01/07/2014 39.00p 39.60p 38.26p 39.25p 88888
30/06/2014 39.50p 39.50p 38.00p 39.00p 33896
27/06/2014 39.75p 40.00p 39.00p 39.50p 33093
26/06/2014 40.25p 40.25p 39.00p 39.75p 89019
25/06/2014 40.25p 40.49p 39.50p 40.25p 6716
24/06/2014 40.25p 40.49p 39.51p 40.25p 23655
23/06/2014 40.25p 40.50p 39.51p 40.25p 20310
20/06/2014 40.00p 40.50p 39.26p 40.25p 53699
19/06/2014 40.38p 40.38p 39.26p 40.00p 48822
18/06/2014 40.50p 40.50p 39.76p 40.38p 38637
17/06/2014 39.75p 40.70p 39.75p 40.63p 92172
16/06/2014 40.75p 40.75p 39.01p 39.75p 159771
13/06/2014 40.88p 40.89p 40.75p 40.75p 6056
12/06/2014 40.88p 40.89p 40.88p 40.88p 5000
11/06/2014 41.37p 41.85p 39.50p 40.88p 107422
10/06/2014 41.62p 42.25p 41.05p 41.75p 45042
09/06/2014 41.50p 42.05p 40.00p 41.62p 73224
06/06/2014 40.75p 41.84p 40.24p 41.50p 25286
05/06/2014 41.75p 42.00p 40.25p 40.75p 30606
04/06/2014 41.75p 42.00p 41.65p 41.75p 15129
03/06/2014 41.50p 42.00p 41.50p 41.75p 28523
02/06/2014 40.50p 42.34p 40.50p 41.50p 94783
30/05/2014 39.13p 41.00p 39.13p 40.25p 70829
29/05/2014 40.75p 40.75p 38.00p 38.75p 241112
28/05/2014 41.75p 42.10p 39.50p 40.75p 126201
27/05/2014 42.00p 42.10p 41.00p 41.75p 52140
23/05/2014 42.00p 42.23p 41.51p 42.00p 8836
22/05/2014 42.00p 42.24p 41.51p 42.00p 16266
21/05/2014 42.00p 42.25p 41.06p 42.00p 0
20/05/2014 42.25p 42.25p 41.06p 42.00p 70908
19/05/2014 42.38p 42.56p 41.79p 42.25p 35988
16/05/2014 42.75p 42.97p 41.79p 42.38p 34448
15/05/2014 42.75p 43.11p 42.01p 42.75p 14724
14/05/2014 43.75p 43.95p 42.25p 42.75p 52402
13/05/2014 44.50p 44.50p 43.00p 43.75p 83305
12/05/2014 45.00p 45.00p 44.00p 44.50p 39209
09/05/2014 45.75p 45.75p 44.00p 45.00p 121465
08/05/2014 44.62p 45.99p 44.51p 45.75p 69634
07/05/2014 46.63p 46.63p 43.55p 44.62p 1376504
06/05/2014 49.00p 49.49p 45.75p 46.88p 270170
02/05/2014 48.75p 49.30p 48.75p 49.00p 129793
01/05/2014 48.50p 49.20p 47.56p 48.75p 132033
30/04/2014 48.50p 48.70p 47.56p 48.50p 18640
29/04/2014 48.50p 49.13p 47.25p 48.50p 69535
28/04/2014 48.50p 49.20p 47.17p 48.50p 68910
25/04/2014 48.50p 49.50p 47.62p 48.50p 103663
24/04/2014 47.75p 49.40p 47.75p 48.50p 71103
23/04/2014 47.75p 48.50p 47.50p 47.75p 270715
22/04/2014 47.75p 48.50p 47.20p 47.75p 172760
17/04/2014 46.75p 49.14p 46.75p 47.75p 242094
16/04/2014 46.50p 47.40p 46.34p 46.75p 100098
15/04/2014 46.25p 47.40p 46.25p 46.50p 135236
14/04/2014 45.50p 47.50p 43.75p 46.25p 275550
11/04/2014 43.00p 43.75p 43.00p 43.75p 35860
10/04/2014 42.50p 43.65p 42.22p 43.00p 37659
09/04/2014 42.38p 43.35p 42.10p 42.50p 44241
08/04/2014 42.12p 42.80p 42.12p 42.12p 14341
07/04/2014 42.12p 42.85p 41.72p 42.12p 61549
04/04/2014 42.12p 42.85p 41.71p 42.12p 16043
03/04/2014 42.12p 43.00p 41.71p 42.12p 108719
02/04/2014 42.63p 42.90p 41.45p 42.12p 90426
01/04/2014 42.75p 42.90p 42.42p 42.63p 20509
31/03/2014 42.63p 43.40p 42.41p 42.75p 54621
28/03/2014 42.63p 42.88p 41.89p 42.50p 58671
27/03/2014 42.75p 42.88p 42.40p 42.63p 6387
26/03/2014 43.50p 43.60p 42.26p 42.75p 81402
25/03/2014 44.00p 44.67p 43.21p 43.50p 62843
24/03/2014 44.00p 45.00p 44.00p 44.00p 58337
21/03/2014 43.75p 44.62p 43.20p 44.00p 550098
20/03/2014 43.75p 44.25p 43.00p 43.75p 52241
19/03/2014 43.75p 44.15p 42.00p 43.75p 203687
18/03/2014 44.00p 44.24p 43.00p 43.75p 85805
17/03/2014 44.00p 44.24p 43.51p 44.00p 115043
14/03/2014 44.00p 44.24p 43.67p 44.00p 62960
13/03/2014 44.00p 44.33p 43.67p 44.00p 63612
12/03/2014 45.00p 45.00p 42.36p 44.00p 150305
11/03/2014 45.25p 45.88p 44.00p 45.00p 571195
10/03/2014 44.25p 46.75p 43.55p 45.25p 587175
07/03/2014 41.50p 45.75p 38.62p 44.25p 1059729
06/03/2014 38.62p 38.80p 38.29p 38.62p 8225
05/03/2014 38.62p 38.80p 38.29p 38.62p 10019
04/03/2014 38.62p 38.80p 38.26p 38.62p 27079
03/03/2014 39.75p 39.90p 38.20p 38.62p 421485
28/02/2014 39.00p 41.50p 39.00p 39.75p 408470
27/02/2014 36.50p 39.76p 36.50p 39.00p 306023
26/02/2014 35.00p 35.30p 34.76p 35.00p 217513
25/02/2014 34.75p 35.00p 34.51p 35.00p 1541
24/02/2014 34.50p 35.09p 34.00p 34.75p 103188
21/02/2014 34.75p 35.00p 34.00p 34.50p 25142
20/02/2014 34.50p 35.00p 34.15p 34.75p 23517
19/02/2014 34.50p 34.95p 34.50p 34.50p 42543
18/02/2014 34.75p 34.75p 34.50p 34.50p 12500
17/02/2014 34.75p 34.99p 34.56p 34.75p 40164
14/02/2014 34.75p 34.99p 34.56p 34.75p 2431
13/02/2014 34.75p 35.00p 34.65p 34.75p 43832
12/02/2014 34.25p 35.88p 34.25p 34.75p 57415
11/02/2014 33.75p 34.25p 33.10p 34.25p 49735
10/02/2014 34.00p 34.20p 33.00p 33.75p 60404
07/02/2014 33.88p 34.60p 33.51p 34.00p 68023
06/02/2014 33.50p 34.10p 33.26p 33.88p 49337
05/02/2014 33.50p 33.85p 33.01p 33.50p 52000
04/02/2014 33.50p 33.50p 33.10p 33.50p 2862
03/02/2014 34.00p 34.00p 33.01p 33.50p 95946
31/01/2014 34.25p 34.49p 33.50p 34.00p 74784
30/01/2014 34.63p 34.63p 33.76p 34.25p 65994
29/01/2014 34.50p 34.90p 34.25p 34.63p 58731
28/01/2014 34.38p 34.74p 34.10p 34.50p 14464
27/01/2014 34.75p 34.80p 34.01p 34.38p 34725
24/01/2014 34.75p 34.80p 34.01p 34.75p 23421
23/01/2014 34.75p 34.75p 34.00p 34.75p 65908
22/01/2014 34.75p 35.25p 34.06p 34.75p 132248
21/01/2014 34.75p 35.20p 34.00p 34.75p 95578
20/01/2014 35.50p 35.60p 34.75p 34.75p 36131
17/01/2014 35.50p 35.50p 35.00p 35.50p 49818
16/01/2014 35.50p 35.50p 35.01p 35.50p 26215
15/01/2014 35.50p 35.50p 35.49p 35.50p 4205
14/01/2014 37.25p 37.25p 35.00p 35.50p 134768
13/01/2014 37.25p 37.60p 36.50p 37.25p 57701
10/01/2014 37.25p 37.25p 36.60p 37.25p 6520
09/01/2014 37.25p 37.50p 36.50p 37.25p 33385
08/01/2014 37.25p 37.75p 36.65p 37.25p 28801
07/01/2014 37.25p 37.78p 36.66p 37.25p 92750
06/01/2014 36.50p 37.79p 36.50p 37.25p 99386
03/01/2014 34.25p 36.79p 34.25p 36.50p 106075
02/01/2014 34.25p 34.55p 33.60p 34.25p 29260
31/12/2013 34.25p 34.67p 34.22p 34.25p 33095
30/12/2013 34.25p 34.25p 33.50p 34.25p 14250
27/12/2013 34.25p 34.25p 33.50p 34.25p 17143
24/12/2013 34.25p 34.25p 33.25p 34.25p 44057
23/12/2013 34.25p 35.00p 33.27p 34.25p 54622
20/12/2013 34.50p 34.79p 33.51p 34.25p 70202
19/12/2013 36.25p 36.25p 33.50p 34.50p 188192
18/12/2013 37.00p 37.00p 36.00p 36.25p 26605
17/12/2013 37.75p 37.75p 36.75p 37.00p 161758
16/12/2013 38.00p 38.10p 37.50p 37.75p 81160
13/12/2013 38.00p 38.10p 37.53p 38.00p 23528
12/12/2013 38.00p 38.00p 37.53p 38.00p 30000
11/12/2013 38.00p 38.10p 37.56p 38.00p 40177
10/12/2013 38.00p 38.29p 37.56p 38.00p 11683
09/12/2013 38.00p 38.29p 38.00p 38.00p 22959
06/12/2013 38.00p 38.00p 37.51p 38.00p 67817
05/12/2013 38.00p 38.29p 37.90p 38.00p 22120
04/12/2013 38.00p 38.00p 37.51p 38.00p 254517

*Close Price adjusted for both dividends and splits