Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/07/2012 18.00p 18.00p 17.60p 18.00p 19073
18/07/2012 17.75p 18.50p 17.75p 18.00p 29430
17/07/2012 17.75p 18.28p 17.25p 17.75p 60157
16/07/2012 17.38p 18.00p 17.12p 17.75p 398115
13/07/2012 17.38p 17.38p 17.05p 17.25p 12048
12/07/2012 17.38p 17.38p 16.75p 17.38p 63403
11/07/2012 17.38p 17.38p 16.78p 17.38p 34498
10/07/2012 17.25p 17.38p 17.15p 17.38p 40016
09/07/2012 17.25p 17.25p 16.53p 17.25p 16613
06/07/2012 17.25p 17.25p 16.53p 17.25p 20138
05/07/2012 17.25p 17.25p 17.20p 17.25p 6171
04/07/2012 17.25p 17.25p 16.50p 17.25p 110404
03/07/2012 17.25p 17.25p 17.20p 17.25p 3688
02/07/2012 17.50p 17.50p 17.00p 17.25p 17100
29/06/2012 17.50p 17.50p 17.03p 17.50p 13182
28/06/2012 17.50p 17.50p 17.03p 17.50p 2786
27/06/2012 17.50p 17.50p 17.02p 17.50p 5999
26/06/2012 17.50p 17.50p 17.12p 17.50p 5900
25/06/2012 17.50p 17.60p 17.12p 17.50p 11293
22/06/2012 17.75p 17.75p 17.12p 17.50p 6300
21/06/2012 17.50p 17.60p 17.50p 17.50p 10781
20/06/2012 17.13p 17.50p 17.12p 17.50p 125303
19/06/2012 17.13p 17.33p 17.13p 17.13p 51055
18/06/2012 17.00p 17.34p 16.80p 17.13p 71100
15/06/2012 17.00p 17.24p 17.00p 17.00p 9551
14/06/2012 17.50p 17.50p 17.00p 17.00p 11848
13/06/2012 17.13p 17.49p 16.75p 17.00p 72282
12/06/2012 17.38p 17.75p 16.75p 17.13p 61476
11/06/2012 17.87p 17.87p 17.20p 17.38p 88282
08/06/2012 17.63p 18.13p 17.63p 17.87p 27920
07/06/2012 17.50p 17.63p 17.26p 17.63p 2303
06/06/2012 17.50p 17.88p 17.50p 17.50p 0
01/06/2012 17.50p 17.88p 17.50p 17.50p 69097
31/05/2012 17.38p 17.65p 17.38p 17.50p 8385
30/05/2012 17.75p 17.75p 17.38p 17.38p 84397
29/05/2012 18.25p 18.25p 17.75p 17.75p 44248
28/05/2012 18.25p 18.79p 18.05p 18.25p 0
25/05/2012 18.25p 18.79p 18.05p 18.25p 70000
24/05/2012 18.25p 18.79p 18.05p 18.25p 0
23/05/2012 18.25p 18.79p 18.05p 18.25p 76500
22/05/2012 18.25p 18.80p 18.02p 18.25p 12750
21/05/2012 18.25p 18.80p 18.02p 18.25p 33005
18/05/2012 18.25p 19.00p 18.25p 18.25p 25000
17/05/2012 18.25p 18.80p 18.25p 18.25p 10000
16/05/2012 18.75p 18.75p 17.90p 18.25p 6545
15/05/2012 18.75p 18.75p 18.45p 18.75p 21391
14/05/2012 19.00p 19.20p 18.75p 18.75p 33503
11/05/2012 18.75p 18.75p 18.39p 18.75p 1012
10/05/2012 19.00p 19.00p 18.39p 18.75p 62682
09/05/2012 19.25p 19.50p 18.70p 19.00p 99300
08/05/2012 20.00p 20.75p 19.95p 20.00p 189160
04/05/2012 20.25p 20.25p 19.25p 20.00p 149529
03/05/2012 20.25p 20.25p 20.07p 20.25p 10081
02/05/2012 20.00p 20.25p 19.62p 20.25p 153047
01/05/2012 20.25p 20.25p 19.60p 20.25p 216267
30/04/2012 20.25p 20.25p 19.95p 20.25p 1771
27/04/2012 20.25p 20.33p 20.24p 20.25p 32274
26/04/2012 20.25p 20.29p 20.25p 20.25p 426
25/04/2012 20.50p 20.81p 20.21p 20.25p 62837
24/04/2012 20.50p 21.25p 20.50p 20.50p 52400
23/04/2012 20.50p 21.40p 20.10p 20.50p 19547
20/04/2012 20.50p 20.65p 20.21p 20.50p 13245
19/04/2012 20.50p 21.25p 20.21p 20.50p 12343
18/04/2012 20.75p 21.00p 20.21p 20.75p 31255
17/04/2012 20.75p 21.40p 20.25p 20.75p 174706
16/04/2012 20.75p 21.50p 20.51p 20.75p 24321
13/04/2012 20.50p 21.38p 20.50p 20.75p 51479
12/04/2012 20.50p 20.50p 20.10p 20.50p 5800
11/04/2012 20.75p 21.00p 20.25p 20.50p 76910
10/04/2012 20.50p 21.50p 20.25p 20.75p 140620
05/04/2012 20.00p 21.00p 19.50p 20.50p 174900
04/04/2012 20.00p 20.00p 19.32p 20.00p 128000
03/04/2012 19.00p 20.45p 19.00p 20.00p 218585
02/04/2012 18.25p 19.50p 18.25p 19.00p 176240
30/03/2012 18.75p 18.75p 17.60p 18.25p 355664
29/03/2012 19.00p 19.00p 17.75p 18.75p 65352
28/03/2012 19.25p 19.25p 18.50p 19.00p 10000
27/03/2012 19.25p 19.25p 18.68p 19.25p 4652
26/03/2012 19.25p 19.25p 18.01p 19.25p 172510
23/03/2012 19.25p 19.40p 18.50p 19.25p 908190
22/03/2012 18.75p 18.90p 18.50p 18.50p 81954
21/03/2012 18.50p 18.75p 18.12p 18.75p 61453
20/03/2012 18.38p 18.50p 17.75p 18.50p 136390
19/03/2012 18.25p 18.38p 17.50p 18.38p 82954
16/03/2012 18.00p 18.25p 17.50p 18.25p 188705
15/03/2012 18.00p 18.00p 17.63p 18.00p 34000
14/03/2012 18.00p 18.33p 17.60p 18.00p 121041
13/03/2012 18.75p 18.75p 17.01p 18.00p 197500
12/03/2012 19.25p 19.25p 17.46p 18.75p 149924
09/03/2012 19.50p 19.50p 18.57p 19.25p 40648
08/03/2012 19.50p 19.50p 19.03p 19.50p 8779
07/03/2012 19.00p 19.50p 18.70p 19.50p 138660
06/03/2012 21.75p 21.75p 18.00p 19.00p 375953
05/03/2012 20.75p 22.28p 20.75p 22.00p 336858
02/03/2012 20.25p 21.24p 19.86p 20.75p 300965
01/03/2012 20.25p 20.25p 19.99p 20.25p 18078
29/02/2012 20.25p 20.25p 19.65p 20.25p 41207
28/02/2012 20.25p 20.25p 19.56p 20.25p 125882
27/02/2012 20.25p 20.30p 19.74p 20.25p 17325
24/02/2012 20.25p 20.59p 19.60p 20.25p 125835
23/02/2012 20.25p 20.70p 20.25p 20.25p 34473
22/02/2012 20.25p 20.70p 20.25p 20.25p 32501
21/02/2012 20.75p 21.40p 19.55p 20.25p 29344
20/02/2012 21.00p 21.00p 20.75p 20.75p 6470
17/02/2012 21.00p 21.89p 20.85p 21.00p 74843
16/02/2012 21.00p 22.00p 20.72p 21.00p 17039
15/02/2012 21.00p 22.00p 21.00p 21.00p 42269
14/02/2012 21.00p 22.00p 21.00p 21.00p 257858
13/02/2012 21.00p 21.25p 21.00p 21.00p 31545
10/02/2012 21.00p 21.10p 20.70p 21.00p 64000
09/02/2012 21.00p 21.90p 20.67p 21.00p 233345
08/02/2012 21.00p 21.19p 20.50p 21.00p 18271
07/02/2012 21.00p 21.00p 20.50p 21.00p 70791
06/02/2012 21.00p 21.60p 21.00p 21.00p 207784
03/02/2012 21.75p 21.75p 20.32p 21.00p 51533
02/02/2012 21.75p 22.26p 21.00p 21.75p 288358
01/02/2012 21.75p 22.95p 21.75p 21.75p 25000
31/01/2012 21.75p 22.50p 21.38p 21.75p 51548
30/01/2012 21.75p 22.31p 21.30p 21.75p 22467
27/01/2012 22.50p 23.25p 21.75p 21.75p 60386
26/01/2012 19.75p 24.00p 19.75p 22.50p 408075
25/01/2012 19.25p 20.49p 19.25p 19.75p 29879
24/01/2012 18.50p 19.25p 18.10p 19.25p 297908
23/01/2012 18.50p 18.70p 18.00p 18.50p 193023
20/01/2012 18.75p 18.75p 18.00p 18.50p 20906
19/01/2012 18.75p 18.75p 18.00p 18.75p 52147
18/01/2012 18.75p 18.75p 18.10p 18.75p 140000
17/01/2012 18.75p 18.75p 18.38p 18.75p 7700
16/01/2012 18.75p 18.75p 18.39p 18.75p 600
13/01/2012 18.75p 18.75p 18.00p 18.75p 2283
12/01/2012 18.75p 18.75p 18.45p 18.75p 20000
11/01/2012 18.75p 18.75p 18.00p 18.75p 7347
10/01/2012 18.75p 18.75p 18.00p 18.75p 38716
09/01/2012 18.75p 18.75p 18.10p 18.75p 40000
06/01/2012 18.75p 18.75p 18.00p 18.75p 18291
05/01/2012 18.50p 18.75p 18.00p 18.75p 32576
04/01/2012 18.50p 18.50p 18.00p 18.50p 0
03/01/2012 18.50p 18.50p 18.00p 18.50p 0
30/12/2011 18.50p 18.50p 18.00p 18.50p 22245
29/12/2011 18.25p 18.50p 18.03p 18.50p 3000
28/12/2011 18.25p 18.40p 18.25p 18.25p 46553
23/12/2011 18.25p 18.40p 18.25p 18.25p 26984
22/12/2011 18.25p 18.25p 17.60p 18.25p 0
21/12/2011 18.25p 18.25p 17.60p 18.25p 0
20/12/2011 18.25p 18.25p 17.60p 18.25p 0
19/12/2011 18.25p 18.25p 17.60p 18.25p 1148
16/12/2011 18.25p 18.40p 17.50p 18.25p 28307
15/12/2011 18.25p 18.40p 17.60p 18.25p 34392
14/12/2011 18.25p 19.25p 18.25p 18.25p 0
13/12/2011 19.25p 19.25p 18.25p 18.25p 70000
12/12/2011 19.25p 19.25p 19.19p 19.25p 1500
09/12/2011 19.25p 19.25p 19.01p 19.25p 4150
08/12/2011 19.25p 19.25p 19.00p 19.25p 13214
07/12/2011 19.25p 19.25p 19.00p 19.25p 60000
06/12/2011 19.75p 19.75p 19.00p 19.25p 25416
05/12/2011 19.75p 19.75p 19.03p 19.75p 8125
02/12/2011 19.75p 19.75p 19.05p 19.75p 755
01/12/2011 19.75p 19.75p 19.05p 19.75p 1231
30/11/2011 19.75p 19.75p 19.05p 19.75p 1000
29/11/2011 19.75p 19.75p 19.63p 19.75p 7590
28/11/2011 19.75p 19.80p 19.00p 19.75p 74987
25/11/2011 19.75p 19.75p 19.75p 19.75p 0
24/11/2011 19.75p 19.75p 19.75p 19.75p 4987
23/11/2011 20.00p 20.00p 19.00p 19.75p 24000
22/11/2011 20.00p 20.00p 19.50p 20.00p 3000
21/11/2011 20.00p 20.00p 19.90p 20.00p 95000
18/11/2011 20.00p 20.00p 19.50p 20.00p 32990
17/11/2011 19.75p 20.00p 19.75p 20.00p 8703
16/11/2011 19.50p 19.50p 19.00p 19.50p 53094
15/11/2011 19.50p 19.50p 19.00p 19.50p 14375
14/11/2011 19.50p 19.50p 19.00p 19.50p 40415
11/11/2011 19.50p 19.50p 19.00p 19.50p 27826
10/11/2011 19.50p 19.50p 19.12p 19.50p 5500
09/11/2011 19.50p 19.50p 19.35p 19.50p 0
08/11/2011 19.50p 19.50p 19.35p 19.50p 5000
07/11/2011 19.50p 19.50p 19.00p 19.50p 0
04/11/2011 19.50p 19.50p 19.00p 19.50p 10000
03/11/2011 19.25p 19.50p 19.00p 19.50p 6799
02/11/2011 19.25p 19.25p 19.10p 19.25p 59101
01/11/2011 18.75p 19.00p 18.50p 19.00p 93000
31/10/2011 18.50p 18.65p 18.50p 18.50p 20000
28/10/2011 18.50p 18.50p 18.25p 18.50p 0
27/10/2011 18.25p 18.50p 18.25p 18.50p 3965
26/10/2011 18.25p 18.25p 17.68p 18.25p 17000
25/10/2011 18.25p 18.25p 17.50p 18.25p 269283
24/10/2011 17.75p 18.25p 17.00p 18.25p 91242
21/10/2011 18.50p 18.50p 17.00p 17.75p 1396685
20/10/2011 18.75p 18.75p 18.55p 18.75p 144026
19/10/2011 19.25p 19.25p 18.50p 18.75p 428052
18/10/2011 19.75p 19.75p 19.00p 19.25p 127500
17/10/2011 19.75p 19.75p 19.25p 19.75p 0
14/10/2011 19.25p 19.75p 19.25p 19.75p 11979
13/10/2011 19.25p 19.50p 19.25p 19.25p 684
12/10/2011 19.25p 19.63p 18.55p 19.25p 6225
11/10/2011 19.25p 19.63p 19.25p 19.25p 2000
10/10/2011 20.50p 20.50p 18.50p 19.25p 51015
07/10/2011 20.50p 20.50p 20.00p 20.50p 0
06/10/2011 20.50p 20.50p 20.00p 20.50p 0
05/10/2011 20.50p 20.50p 20.00p 20.50p 5614
04/10/2011 21.25p 21.25p 20.00p 20.50p 16174

*Close Price adjusted for both dividends and splits