Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
16/12/2009 16.75p 17.50p 16.75p 17.00p 0
15/12/2009 16.75p 17.50p 16.75p 16.75p 35511
14/12/2009 16.75p 17.50p 16.26p 16.75p 10600
11/12/2009 16.75p 17.50p 16.75p 16.75p 0
10/12/2009 16.75p 17.50p 16.26p 16.75p 58830
09/12/2009 16.75p 16.75p 16.50p 16.75p 0
08/12/2009 16.75p 17.01p 16.25p 16.75p 30000
07/12/2009 16.75p 17.01p 16.30p 16.75p 14571
04/12/2009 17.00p 17.00p 16.50p 16.75p 5000
03/12/2009 17.00p 17.00p 16.50p 17.00p 0
02/12/2009 17.00p 17.00p 16.50p 17.00p 0
01/12/2009 17.00p 17.33p 17.00p 17.00p 2000
30/11/2009 17.50p 17.50p 16.50p 17.00p 22345
27/11/2009 18.00p 18.20p 17.50p 17.50p 8687
26/11/2009 18.25p 18.34p 18.00p 18.00p 20000
25/11/2009 18.25p 18.54p 17.50p 18.25p 8988368
24/11/2009 18.25p 18.25p 17.50p 18.25p 5000
23/11/2009 18.50p 18.50p 17.50p 18.25p 4501
20/11/2009 18.50p 18.50p 18.00p 18.50p 0
19/11/2009 18.50p 18.50p 17.60p 18.50p 2000
18/11/2009 18.50p 18.50p 17.60p 18.50p 79685
17/11/2009 18.75p 18.75p 18.00p 18.50p 0
16/11/2009 18.75p 18.75p 18.00p 18.75p 25500
13/11/2009 19.00p 19.50p 18.75p 18.75p 0
12/11/2009 19.00p 19.50p 19.00p 19.00p 0
11/11/2009 19.50p 19.50p 19.00p 19.00p 1482
10/11/2009 19.75p 20.00p 19.50p 19.50p 22258
09/11/2009 18.25p 20.50p 18.25p 19.75p 20000
06/11/2009 18.25p 18.25p 17.50p 18.25p 30000
05/11/2009 18.25p 18.25p 17.50p 18.25p 0
04/11/2009 18.25p 18.25p 17.50p 18.25p 0
03/11/2009 18.25p 18.50p 18.25p 18.25p 0
02/11/2009 18.25p 18.50p 18.25p 18.25p 6750
30/10/2009 18.25p 18.25p 17.50p 18.25p 0
29/10/2009 18.25p 18.50p 18.25p 18.25p 237489
28/10/2009 18.25p 18.25p 17.50p 18.25p 1000
27/10/2009 18.25p 18.25p 17.50p 18.25p 20000
26/10/2009 18.25p 18.25p 17.50p 18.25p 1059
23/10/2009 18.25p 18.25p 17.50p 18.25p 23917
22/10/2009 19.00p 19.00p 17.50p 18.25p 10045
21/10/2009 18.50p 19.00p 18.10p 19.00p 2603
20/10/2009 18.50p 18.50p 18.50p 18.50p 0
19/10/2009 19.25p 18.10p 17.10p 18.00p 7189
16/10/2009 19.25p 19.25p 18.50p 19.25p 10000
15/10/2009 19.25p 19.25p 18.50p 19.25p 0
14/10/2009 19.25p 19.25p 18.50p 19.25p 30000
13/10/2009 19.25p 20.00p 19.25p 19.25p 0
12/10/2009 19.25p 20.00p 19.25p 19.25p 0
09/10/2009 19.25p 20.00p 19.25p 19.25p 18389
08/10/2009 19.25p 20.00p 19.25p 19.25p 21000
07/10/2009 19.25p 20.00p 19.25p 19.25p 30000
06/10/2009 19.25p 19.50p 19.50p 19.25p 100000
05/10/2009 19.25p 19.50p 19.25p 19.25p 9180
02/10/2009 19.25p 20.00p 19.25p 19.25p 130000
01/10/2009 19.25p 20.00p 19.25p 19.25p 8225
30/09/2009 19.25p 20.00p 19.25p 19.25p 0
29/09/2009 19.25p 20.00p 19.25p 19.25p 32900
28/09/2009 19.25p 19.25p 19.00p 19.25p 2574
25/09/2009 19.00p 20.00p 19.00p 19.25p 34753
24/09/2009 19.50p 19.00p 18.01p 19.00p 20100
23/09/2009 21.00p 20.16p 19.50p 19.50p 82872
22/09/2009 21.25p 21.50p 21.00p 21.00p 32811
21/09/2009 21.50p 21.75p 21.00p 21.25p 31175

*Close Price adjusted for both dividends and splits