Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Macfarlane Group (MACF) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/12/2010 | 27.50p | 32.32p | 27.50p | 30.00p | 283602 |
| 13/12/2010 | 26.00p | 27.50p | 26.00p | 27.50p | 75000 |
| 10/12/2010 | 25.00p | 26.50p | 25.00p | 26.00p | 16800 |
| 09/12/2010 | 25.00p | 25.90p | 24.50p | 25.00p | 261 |
| 08/12/2010 | 25.00p | 25.86p | 24.31p | 25.00p | 86280 |
| 07/12/2010 | 24.25p | 25.96p | 24.25p | 25.00p | 215927 |
| 06/12/2010 | 24.25p | 24.84p | 23.50p | 24.25p | 11200 |
| 03/12/2010 | 24.00p | 24.25p | 23.30p | 24.25p | 1708 |
| 02/12/2010 | 24.25p | 25.00p | 23.50p | 24.25p | 26251 |
| 01/12/2010 | 24.25p | 24.72p | 23.50p | 24.25p | 11794 |
| 30/11/2010 | 24.25p | 24.25p | 23.50p | 24.25p | 1935 |
| 29/11/2010 | 24.25p | 24.72p | 23.50p | 24.25p | 4446 |
| 26/11/2010 | 24.25p | 24.25p | 23.50p | 24.25p | 15000 |
| 25/11/2010 | 24.25p | 24.25p | 23.50p | 24.25p | 0 |
| 24/11/2010 | 24.25p | 24.83p | 23.50p | 24.25p | 4357 |
| 23/11/2010 | 24.25p | 24.25p | 23.50p | 24.25p | 3000 |
| 22/11/2010 | 24.25p | 25.00p | 23.67p | 24.25p | 18028 |
| 19/11/2010 | 23.25p | 25.45p | 23.25p | 24.25p | 52834 |
| 18/11/2010 | 23.25p | 23.86p | 22.50p | 23.25p | 4000 |
| 17/11/2010 | 23.25p | 23.25p | 22.50p | 23.25p | 0 |
| 16/11/2010 | 23.25p | 23.25p | 22.50p | 23.25p | 0 |
| 15/11/2010 | 23.25p | 23.50p | 22.82p | 23.25p | 57 |
| 12/11/2010 | 23.25p | 23.50p | 23.00p | 23.25p | 0 |
| 11/11/2010 | 23.25p | 23.50p | 23.00p | 23.25p | 0 |
| 10/11/2010 | 23.25p | 23.50p | 22.82p | 23.25p | 1095 |
| 09/11/2010 | 23.25p | 23.50p | 23.00p | 23.25p | 0 |
| 08/11/2010 | 23.25p | 23.50p | 23.00p | 23.25p | 0 |
| 05/11/2010 | 23.25p | 23.90p | 23.25p | 23.25p | 10000 |
| 04/11/2010 | 23.25p | 23.50p | 23.00p | 23.25p | 0 |
| 03/11/2010 | 22.50p | 24.00p | 22.50p | 23.25p | 34000 |
| 02/11/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/11/2010 | 22.50p | 23.85p | 22.50p | 22.50p | 2100 |
| 29/10/2010 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 28/10/2010 | 21.50p | 23.85p | 21.50p | 23.00p | 17448 |
| 27/10/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/10/2010 | 21.50p | 22.37p | 20.00p | 21.50p | 10319 |
| 25/10/2010 | 21.50p | 21.50p | 20.00p | 21.50p | 5000 |
| 22/10/2010 | 21.50p | 21.50p | 20.03p | 21.50p | 8725 |
| 21/10/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/10/2010 | 21.50p | 21.50p | 20.36p | 21.50p | 5000 |
| 19/10/2010 | 21.50p | 21.50p | 20.36p | 21.50p | 2140 |
| 18/10/2010 | 21.50p | 22.63p | 20.37p | 21.50p | 4288 |
| 15/10/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/10/2010 | 21.50p | 22.63p | 21.50p | 21.50p | 556 |
| 13/10/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 171382 |
| 12/10/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/10/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/10/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/10/2010 | 21.50p | 21.50p | 20.37p | 21.50p | 3000 |
| 06/10/2010 | 21.50p | 21.50p | 20.36p | 21.50p | 6500 |
| 05/10/2010 | 21.50p | 22.49p | 20.36p | 21.50p | 50499 |
| 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 |
*Close Price adjusted for both dividends and splits