Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2010 21.50p 21.50p 20.00p 21.50p 50000
01/10/2010 21.50p 21.50p 20.63p 21.50p 7200
30/09/2010 21.50p 22.07p 20.12p 21.50p 20775
29/09/2010 21.25p 21.98p 21.25p 21.50p 8999
28/09/2010 21.25p 21.25p 20.10p 21.25p 3133
27/09/2010 21.25p 21.98p 20.10p 21.25p 19200
24/09/2010 21.25p 22.10p 21.00p 21.25p 7000
23/09/2010 21.25p 21.25p 21.00p 21.25p 0
22/09/2010 21.75p 22.10p 20.39p 21.25p 6084
21/09/2010 22.25p 22.25p 21.00p 21.75p 31513
20/09/2010 22.25p 22.25p 21.40p 22.25p 2580
17/09/2010 22.25p 22.72p 22.00p 22.25p 7418
16/09/2010 22.25p 23.50p 22.00p 22.25p 64283
15/09/2010 22.25p 23.10p 21.00p 22.25p 2423384
14/09/2010 22.25p 22.25p 22.00p 22.25p 5000
13/09/2010 22.75p 22.75p 22.00p 22.25p 25412
10/09/2010 22.75p 23.50p 22.38p 22.75p 1000
09/09/2010 22.75p 23.50p 22.50p 22.75p 32500
08/09/2010 22.50p 23.00p 21.00p 22.50p 1740206
07/09/2010 22.50p 23.00p 22.00p 22.75p 3456
06/09/2010 22.50p 23.00p 22.50p 22.50p 0
03/09/2010 22.25p 23.00p 22.25p 22.50p 47299
02/09/2010 23.00p 23.00p 22.00p 22.25p 259500
01/09/2010 22.75p 23.18p 22.00p 22.75p 455462
31/08/2010 22.75p 23.70p 22.50p 22.75p 27500
27/08/2010 23.00p 23.50p 22.05p 23.00p 1823
26/08/2010 22.25p 23.70p 21.63p 23.00p 295115
25/08/2010 21.50p 21.50p 20.99p 21.50p 2000
24/08/2010 21.50p 21.50p 21.50p 21.50p 0
23/08/2010 21.50p 22.10p 21.00p 21.50p 28107
20/08/2010 21.50p 22.10p 21.50p 21.50p 20302
19/08/2010 21.50p 21.50p 21.50p 21.50p 0
18/08/2010 21.50p 21.51p 21.50p 21.50p 7000
17/08/2010 21.50p 21.50p 21.50p 21.50p 2300
16/08/2010 21.50p 21.50p 21.50p 21.50p 6750
13/08/2010 21.50p 21.50p 21.50p 21.50p 0
12/08/2010 21.50p 22.50p 21.40p 21.50p 115000
11/08/2010 22.00p 22.00p 21.30p 21.50p 31084
10/08/2010 22.25p 22.50p 21.25p 22.25p 37500
09/08/2010 22.25p 22.75p 22.25p 22.25p 0
06/08/2010 21.50p 23.00p 21.50p 22.25p 12000
05/08/2010 21.50p 23.00p 21.50p 21.50p 11000
04/08/2010 21.25p 21.50p 20.65p 21.50p 12500
03/08/2010 21.25p 21.50p 21.25p 21.25p 0
02/08/2010 21.25p 21.50p 20.63p 21.25p 5000
30/07/2010 21.25p 21.50p 21.25p 21.25p 0
29/07/2010 21.25p 21.50p 20.58p 21.25p 4000
28/07/2010 21.25p 22.50p 21.25p 21.25p 6814
27/07/2010 21.25p 21.50p 21.25p 21.25p 0
26/07/2010 21.25p 21.50p 20.58p 21.25p 875
23/07/2010 21.25p 22.50p 21.25p 21.25p 3500
22/07/2010 21.25p 21.50p 20.50p 21.25p 42169
21/07/2010 21.25p 21.50p 20.58p 21.25p 4261
20/07/2010 21.25p 21.50p 21.25p 21.25p 0
19/07/2010 21.25p 21.50p 21.25p 21.25p 0
16/07/2010 21.25p 21.50p 21.25p 21.25p 0
15/07/2010 21.00p 21.50p 20.61p 21.25p 29575
14/07/2010 21.00p 21.50p 21.00p 21.00p 0
13/07/2010 20.25p 21.95p 20.25p 21.00p 62000
12/07/2010 20.25p 21.00p 19.50p 20.25p 7330
09/07/2010 20.25p 20.75p 19.50p 20.25p 10000
08/07/2010 20.25p 20.25p 19.50p 20.25p 1123
07/07/2010 20.50p 20.75p 20.25p 20.25p 0
06/07/2010 20.50p 20.50p 19.50p 20.50p 0
05/07/2010 19.25p 20.50p 19.13p 20.50p 56000
02/07/2010 17.75p 19.50p 16.90p 19.25p 22500
01/07/2010 18.75p 18.75p 17.00p 17.75p 72500
30/06/2010 18.75p 19.50p 18.08p 18.75p 77590
29/06/2010 19.50p 20.50p 19.02p 19.25p 8166
28/06/2010 20.00p 20.50p 19.00p 19.50p 12850
25/06/2010 20.25p 20.50p 19.00p 20.00p 59350
24/06/2010 20.25p 21.20p 20.25p 20.25p 10000
23/06/2010 20.25p 21.20p 19.00p 20.25p 72224
22/06/2010 20.25p 21.38p 20.00p 20.25p 312
21/06/2010 20.25p 20.50p 19.00p 20.25p 500
18/06/2010 20.50p 20.50p 19.00p 20.25p 500
17/06/2010 21.50p 21.50p 20.25p 20.50p 20000
16/06/2010 21.50p 21.50p 21.00p 21.50p 1136
15/06/2010 21.50p 21.50p 21.00p 21.50p 0
14/06/2010 22.00p 22.34p 21.00p 21.50p 52280
11/06/2010 22.00p 22.50p 22.00p 22.00p 0
10/06/2010 22.00p 22.90p 22.00p 22.00p 1076
09/06/2010 22.00p 22.50p 21.45p 22.00p 20647
08/06/2010 22.00p 22.50p 21.45p 22.00p 12000
07/06/2010 22.00p 23.00p 21.42p 22.00p 33431
04/06/2010 21.75p 22.50p 21.75p 22.00p 5390
03/06/2010 21.75p 22.50p 21.00p 21.75p 106000
02/06/2010 21.75p 22.00p 21.53p 21.75p 390
01/06/2010 21.75p 21.75p 21.00p 21.75p 0
28/05/2010 21.75p 21.75p 21.00p 21.75p 0
27/05/2010 21.75p 21.75p 21.00p 21.75p 0
26/05/2010 21.75p 21.75p 21.00p 21.75p 1000000
25/05/2010 22.25p 22.25p 21.00p 21.75p 9500
24/05/2010 22.25p 22.25p 22.25p 22.25p 0
21/05/2010 22.25p 22.25p 22.25p 22.25p 1963
20/05/2010 22.25p 23.50p 22.25p 22.25p 2275
19/05/2010 22.25p 22.30p 22.25p 22.25p 2023
18/05/2010 22.50p 23.50p 22.25p 22.25p 0
17/05/2010 22.50p 22.50p 22.00p 22.50p 0
14/05/2010 22.25p 23.50p 22.25p 22.50p 10000
13/05/2010 22.25p 22.50p 22.00p 22.25p 655
12/05/2010 22.50p 22.75p 22.00p 22.50p 11845
11/05/2010 23.50p 24.50p 22.55p 23.00p 101120
10/05/2010 23.00p 24.00p 22.42p 23.50p 38787
07/05/2010 23.50p 23.98p 22.60p 23.00p 20699
06/05/2010 24.25p 24.47p 23.50p 24.25p 8366
05/05/2010 25.00p 25.00p 23.50p 24.25p 52112
04/05/2010 25.00p 25.50p 25.00p 25.00p 0
30/04/2010 25.00p 25.50p 24.80p 25.00p 5723
29/04/2010 24.00p 25.50p 24.00p 24.75p 14932
28/04/2010 24.00p 25.00p 24.00p 24.00p 1625
27/04/2010 24.00p 24.00p 23.50p 24.00p 5808
26/04/2010 24.00p 24.50p 24.00p 24.00p 0
23/04/2010 24.00p 25.00p 24.00p 24.00p 11000
22/04/2010 24.00p 24.50p 24.00p 24.00p 20000
21/04/2010 24.00p 24.50p 24.00p 24.00p 4200
20/04/2010 23.75p 24.50p 23.75p 24.00p 0
19/04/2010 23.50p 23.75p 23.50p 23.75p 0
16/04/2010 23.50p 24.50p 23.50p 23.50p 4023
15/04/2010 23.50p 24.50p 23.43p 23.50p 9751
14/04/2010 23.50p 24.50p 23.41p 23.50p 500
13/04/2010 23.50p 24.50p 23.00p 23.50p 100000
12/04/2010 23.50p 24.50p 23.50p 23.50p 0
09/04/2010 23.50p 24.50p 23.50p 23.50p 21741
08/04/2010 23.50p 24.50p 23.50p 23.50p 3139
07/04/2010 23.50p 24.50p 23.50p 23.50p 2264
06/04/2010 23.50p 24.50p 23.50p 23.50p 36223
01/04/2010 23.50p 24.00p 23.00p 23.50p 28000
31/03/2010 23.50p 24.50p 23.50p 23.50p 0
30/03/2010 23.50p 24.50p 23.50p 23.50p 0
29/03/2010 23.50p 24.50p 23.50p 23.50p 5103
26/03/2010 23.50p 24.50p 23.50p 23.50p 0
25/03/2010 23.25p 24.50p 23.25p 23.50p 24000
24/03/2010 23.00p 23.25p 22.50p 23.25p 7863
23/03/2010 22.00p 24.00p 22.00p 23.25p 45688
22/03/2010 21.75p 22.50p 21.75p 22.00p 17699
19/03/2010 21.75p 22.50p 21.75p 21.75p 1777
18/03/2010 21.00p 22.50p 21.00p 21.75p 15259
17/03/2010 20.50p 21.94p 20.50p 21.00p 68180
16/03/2010 20.00p 20.50p 20.00p 20.50p 2210
15/03/2010 19.75p 20.76p 19.46p 20.00p 165613
12/03/2010 19.50p 20.50p 19.50p 19.75p 39630
11/03/2010 19.50p 20.50p 19.50p 19.50p 0
10/03/2010 19.75p 20.50p 19.23p 19.50p 10300
09/03/2010 19.75p 20.50p 19.23p 19.75p 3000
08/03/2010 20.00p 20.00p 19.23p 19.75p 476
05/03/2010 20.75p 21.28p 20.00p 20.00p 30146
04/03/2010 20.25p 21.00p 20.25p 20.75p 24000
03/03/2010 19.25p 20.85p 19.25p 20.25p 95500
02/03/2010 19.25p 19.54p 18.50p 19.25p 83460
01/03/2010 19.50p 20.00p 18.50p 19.25p 112903
26/02/2010 19.50p 20.08p 18.70p 19.50p 12521
25/02/2010 19.00p 19.50p 19.00p 19.50p 0
24/02/2010 19.00p 19.50p 18.10p 19.00p 8225
23/02/2010 19.00p 19.50p 18.10p 19.00p 3756000
22/02/2010 19.00p 19.30p 18.00p 19.00p 90400
19/02/2010 19.00p 19.50p 18.25p 19.00p 10000
18/02/2010 19.50p 19.50p 18.50p 19.00p 21500
17/02/2010 19.50p 19.50p 19.50p 19.50p 0
16/02/2010 19.50p 19.50p 19.50p 19.50p 0
15/02/2010 19.50p 19.50p 19.50p 19.50p 0
12/02/2010 19.50p 19.50p 18.50p 19.50p 27000
11/02/2010 19.50p 19.50p 19.50p 19.50p 0
10/02/2010 19.50p 19.50p 18.66p 19.50p 1676
09/02/2010 19.50p 19.50p 18.50p 19.50p 10000
08/02/2010 19.50p 19.50p 19.50p 19.50p 0
05/02/2010 20.00p 20.08p 19.22p 19.50p 11754
04/02/2010 20.00p 21.00p 19.22p 20.00p 10000
03/02/2010 20.00p 20.00p 19.22p 20.00p 6789
02/02/2010 20.00p 20.00p 19.22p 20.00p 3000
01/02/2010 20.00p 20.00p 19.50p 20.00p 0
29/01/2010 20.00p 20.00p 19.22p 20.00p 5610
28/01/2010 20.00p 20.00p 19.22p 20.00p 969
27/01/2010 20.00p 20.00p 19.22p 20.00p 2625
26/01/2010 19.50p 20.00p 19.22p 20.00p 550
25/01/2010 19.50p 19.50p 18.72p 19.50p 722
22/01/2010 19.50p 20.26p 19.50p 19.50p 4700
21/01/2010 19.25p 19.82p 18.50p 19.25p 5250093
20/01/2010 19.25p 19.82p 18.70p 19.25p 117975
19/01/2010 19.50p 19.50p 19.00p 19.25p 25250
18/01/2010 19.00p 19.76p 19.00p 19.50p 26000
15/01/2010 19.50p 19.94p 19.00p 19.50p 24900
14/01/2010 19.50p 19.50p 19.00p 19.50p 4821
13/01/2010 19.50p 19.88p 19.00p 19.50p 3514
12/01/2010 19.75p 19.75p 19.00p 19.50p 0
11/01/2010 20.00p 20.00p 19.50p 19.75p 22749
08/01/2010 20.00p 20.00p 19.50p 20.00p 0
07/01/2010 20.00p 20.46p 19.50p 20.00p 9821
06/01/2010 20.00p 20.00p 19.50p 20.00p 0
05/01/2010 20.00p 20.00p 19.24p 20.00p 16000
04/01/2010 20.50p 21.45p 19.50p 20.00p 33129
31/12/2009 20.50p 20.50p 20.50p 20.50p 0
30/12/2009 20.25p 20.50p 20.00p 20.50p 1800
29/12/2009 20.25p 20.50p 20.25p 20.25p 0
24/12/2009 20.50p 20.50p 19.88p 20.25p 7400
23/12/2009 20.00p 21.00p 20.00p 21.00p 27489
22/12/2009 19.00p 20.50p 19.00p 20.00p 11088
21/12/2009 18.25p 19.00p 18.00p 19.00p 19500
18/12/2009 17.25p 18.50p 17.25p 18.25p 161026
17/12/2009 17.00p 18.00p 17.00p 17.25p 26052

*Close Price adjusted for both dividends and splits