Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/12/2013 38.00p 38.00p 37.60p 38.00p 20700
02/12/2013 38.87p 39.00p 37.60p 38.00p 86737
29/11/2013 39.00p 39.23p 38.38p 38.87p 25283
28/11/2013 39.00p 39.30p 38.55p 39.00p 19450
27/11/2013 39.00p 39.00p 38.55p 39.00p 6278
26/11/2013 39.00p 39.30p 38.55p 39.00p 824920
25/11/2013 39.00p 39.00p 38.50p 39.00p 1991500
22/11/2013 39.00p 39.00p 38.51p 39.00p 201486
21/11/2013 39.00p 39.50p 38.76p 39.00p 94891
20/11/2013 39.00p 39.50p 38.76p 39.00p 28566
19/11/2013 39.00p 39.49p 38.70p 39.00p 49231
18/11/2013 38.87p 39.39p 38.70p 39.00p 27805
15/11/2013 38.87p 39.17p 38.55p 38.87p 34259
14/11/2013 39.25p 39.35p 38.51p 38.87p 194685
13/11/2013 39.13p 39.37p 39.05p 39.13p 24571
12/11/2013 39.00p 39.50p 39.00p 39.13p 114523
11/11/2013 39.00p 39.33p 38.50p 39.00p 86184
08/11/2013 39.00p 39.39p 38.58p 39.00p 62287
07/11/2013 39.00p 39.39p 38.63p 39.00p 396473
06/11/2013 38.75p 39.48p 38.61p 39.00p 190266
05/11/2013 38.62p 38.75p 38.55p 38.75p 23798
04/11/2013 38.50p 38.96p 38.50p 38.62p 2744
01/11/2013 38.50p 38.50p 38.30p 38.50p 1466
31/10/2013 38.50p 39.00p 38.50p 38.50p 6468
30/10/2013 38.62p 39.25p 38.26p 38.50p 108601
29/10/2013 38.50p 38.78p 38.20p 38.62p 146734
28/10/2013 38.50p 38.70p 38.15p 38.50p 60206
25/10/2013 38.50p 38.70p 38.15p 38.50p 16290
24/10/2013 38.50p 39.00p 38.00p 38.50p 92185
23/10/2013 39.00p 39.20p 38.00p 38.50p 130809
22/10/2013 39.25p 39.50p 38.50p 39.00p 86701
21/10/2013 39.00p 40.00p 38.50p 39.38p 383553
18/10/2013 38.75p 39.49p 38.63p 39.00p 47233
17/10/2013 38.50p 38.99p 38.50p 38.75p 30571
16/10/2013 37.50p 40.00p 37.50p 38.50p 428964
15/10/2013 37.50p 38.25p 37.40p 37.50p 332264
14/10/2013 36.63p 37.75p 36.36p 37.38p 220518
11/10/2013 36.38p 36.92p 36.36p 36.63p 201067
10/10/2013 35.87p 36.49p 35.87p 36.38p 51891
09/10/2013 35.87p 35.87p 35.78p 35.87p 33645
08/10/2013 35.50p 35.87p 35.01p 35.87p 77823
07/10/2013 36.63p 36.84p 35.00p 35.50p 191083
04/10/2013 36.88p 37.09p 36.33p 36.63p 58249
03/10/2013 36.75p 37.24p 36.61p 36.88p 105170
02/10/2013 36.75p 37.25p 36.59p 36.75p 23247
01/10/2013 36.00p 37.00p 35.65p 36.75p 659626
30/09/2013 36.00p 36.50p 35.76p 36.00p 25389
27/09/2013 36.00p 36.49p 35.76p 36.00p 8701
26/09/2013 35.87p 36.49p 35.69p 36.00p 43819
25/09/2013 35.75p 36.25p 35.75p 35.87p 103054
24/09/2013 35.62p 36.15p 35.25p 35.75p 688903
23/09/2013 35.87p 36.15p 35.00p 35.62p 94452
20/09/2013 35.62p 36.15p 35.57p 36.00p 67245
19/09/2013 35.62p 35.85p 35.25p 35.62p 32929
18/09/2013 35.87p 35.87p 35.05p 35.62p 85119
17/09/2013 35.75p 36.25p 35.50p 35.87p 250686
16/09/2013 35.50p 35.99p 35.05p 35.75p 124756
13/09/2013 35.50p 36.00p 35.00p 35.50p 144958
12/09/2013 35.50p 35.97p 35.00p 35.50p 22881
11/09/2013 35.37p 35.95p 35.25p 35.50p 65914
10/09/2013 34.63p 36.05p 34.50p 35.37p 149391
09/09/2013 34.25p 34.50p 34.17p 34.50p 207262
06/09/2013 34.38p 34.48p 34.06p 34.25p 53904
05/09/2013 34.38p 34.75p 34.30p 34.38p 25546
04/09/2013 34.75p 35.00p 34.30p 34.38p 53538
03/09/2013 33.25p 35.00p 33.25p 34.75p 175342
02/09/2013 33.25p 33.27p 33.05p 33.25p 302490
30/08/2013 33.25p 33.50p 33.25p 33.25p 130432
29/08/2013 33.25p 33.50p 33.00p 33.25p 312250
28/08/2013 33.25p 33.39p 33.05p 33.25p 23042
27/08/2013 33.25p 33.48p 33.01p 33.25p 61514
23/08/2013 33.25p 33.25p 33.01p 33.25p 21596
22/08/2013 33.25p 33.39p 33.01p 33.25p 179886
21/08/2013 33.25p 33.50p 33.00p 33.25p 232719
20/08/2013 33.25p 33.25p 33.00p 33.25p 171600
19/08/2013 33.13p 33.50p 33.00p 33.25p 54637
16/08/2013 33.13p 33.50p 33.00p 33.13p 13370
15/08/2013 33.13p 33.50p 33.00p 33.13p 19096
14/08/2013 33.13p 33.50p 33.00p 33.13p 6936
13/08/2013 33.00p 33.45p 32.88p 33.13p 65428
12/08/2013 33.00p 33.24p 33.00p 33.00p 5192
09/08/2013 33.00p 33.24p 32.82p 33.00p 54044
08/08/2013 33.00p 33.00p 32.81p 33.00p 11226
07/08/2013 33.00p 33.24p 32.81p 33.00p 1330
06/08/2013 33.00p 33.25p 32.82p 33.00p 460036
05/08/2013 33.00p 33.19p 32.80p 33.00p 65832
02/08/2013 33.00p 33.20p 33.00p 33.00p 151809
01/08/2013 33.00p 33.24p 32.81p 33.00p 46547
31/07/2013 32.88p 33.24p 32.88p 33.00p 70459
30/07/2013 32.88p 33.00p 32.78p 32.88p 112177
29/07/2013 32.75p 33.25p 32.54p 32.88p 204698
26/07/2013 31.75p 33.00p 31.61p 32.75p 87013
25/07/2013 31.87p 31.99p 31.61p 31.75p 51582
24/07/2013 31.87p 32.12p 31.67p 31.87p 21804
23/07/2013 32.00p 32.50p 31.75p 31.87p 351096
22/07/2013 31.50p 32.25p 31.25p 32.00p 284917
19/07/2013 29.88p 31.92p 29.55p 31.25p 387706
18/07/2013 29.75p 30.16p 29.51p 29.88p 63402
17/07/2013 29.88p 30.16p 29.50p 29.75p 53461
16/07/2013 29.88p 30.16p 29.88p 29.88p 16813
15/07/2013 29.88p 30.16p 29.57p 29.88p 32348
12/07/2013 29.88p 30.18p 29.61p 29.88p 17227
11/07/2013 29.75p 30.18p 29.62p 29.88p 57486
10/07/2013 28.87p 30.00p 28.87p 29.75p 111685
09/07/2013 28.63p 29.00p 28.63p 28.87p 1749216
08/07/2013 28.50p 28.75p 28.50p 28.63p 731879
05/07/2013 28.25p 28.65p 28.25p 28.50p 91244
04/07/2013 28.25p 28.25p 28.25p 28.25p 2000000
03/07/2013 28.25p 28.25p 28.05p 28.25p 796
02/07/2013 28.25p 28.33p 28.00p 28.25p 399183
01/07/2013 28.25p 28.49p 27.75p 28.25p 36401
28/06/2013 27.75p 28.25p 27.54p 28.25p 35150
27/06/2013 27.75p 27.88p 27.42p 27.75p 5950851
26/06/2013 27.75p 27.88p 27.55p 27.75p 24963
25/06/2013 27.75p 27.88p 27.75p 27.75p 1200
24/06/2013 27.75p 27.89p 27.56p 27.75p 44679
21/06/2013 27.75p 27.89p 27.75p 27.75p 5261
20/06/2013 27.75p 28.00p 27.61p 27.75p 21464
19/06/2013 27.75p 27.99p 27.75p 27.75p 18000
18/06/2013 27.75p 27.99p 27.25p 27.75p 57348
17/06/2013 27.75p 27.94p 27.56p 27.75p 26771
14/06/2013 27.75p 27.75p 27.56p 27.75p 2046
13/06/2013 27.88p 27.94p 27.56p 27.75p 7375
12/06/2013 27.88p 27.88p 27.25p 27.88p 180000
11/06/2013 28.00p 28.13p 27.75p 27.88p 41795
10/06/2013 27.88p 28.13p 27.75p 28.00p 20834
07/06/2013 27.75p 27.97p 27.55p 27.88p 81225
06/06/2013 27.75p 27.81p 27.52p 27.75p 24634
05/06/2013 27.75p 27.82p 27.53p 27.75p 20000
04/06/2013 27.88p 28.00p 27.57p 27.75p 85454
03/06/2013 28.38p 28.38p 27.75p 28.00p 69775
31/05/2013 28.63p 28.75p 28.25p 28.38p 35452
30/05/2013 28.75p 28.75p 28.50p 28.75p 25000
29/05/2013 28.87p 28.87p 28.50p 28.75p 60516
28/05/2013 28.87p 28.87p 28.50p 28.87p 20390
24/05/2013 28.87p 28.87p 28.76p 28.87p 8646
23/05/2013 28.87p 28.87p 28.81p 28.87p 72997
22/05/2013 29.00p 29.00p 28.81p 29.00p 35922
21/05/2013 29.00p 29.00p 28.75p 29.00p 75521
20/05/2013 29.00p 29.00p 28.75p 29.00p 108443
17/05/2013 28.75p 29.00p 28.56p 29.00p 50412
16/05/2013 28.75p 28.75p 28.69p 28.75p 64447
15/05/2013 28.75p 28.75p 28.56p 28.75p 63032
14/05/2013 29.12p 29.12p 28.50p 28.75p 58013
13/05/2013 29.12p 29.15p 29.10p 29.12p 22039
10/05/2013 29.12p 29.15p 29.03p 29.12p 12645
09/05/2013 29.25p 29.30p 29.01p 29.12p 76807
08/05/2013 29.75p 29.97p 29.20p 29.25p 144260
07/05/2013 28.75p 30.23p 28.65p 30.00p 437291

*Close Price adjusted for both dividends and splits