Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/08/2022 116.50p 118.08p 114.50p 116.00p 28599
09/08/2022 116.00p 119.50p 116.00p 117.00p 118303
08/08/2022 119.50p 119.50p 116.00p 116.00p 36994
05/08/2022 119.50p 119.50p 114.80p 117.50p 105752
04/08/2022 120.50p 120.50p 116.00p 120.00p 22798
03/08/2022 120.50p 120.50p 116.00p 118.00p 42517
02/08/2022 116.50p 118.00p 116.00p 117.00p 93639
01/08/2022 118.00p 118.50p 117.00p 118.00p 94355
29/07/2022 119.00p 119.00p 115.15p 116.00p 77143
28/07/2022 117.50p 117.98p 115.21p 116.25p 19973
27/07/2022 118.00p 120.50p 115.50p 118.25p 16529
26/07/2022 118.00p 118.00p 115.65p 118.00p 12397
25/07/2022 115.00p 120.50p 115.00p 118.00p 73344
22/07/2022 118.00p 118.50p 116.50p 116.50p 29986
21/07/2022 118.50p 120.50p 115.58p 117.50p 29227
20/07/2022 119.50p 120.00p 116.00p 117.00p 89372
19/07/2022 120.00p 121.00p 118.09p 118.75p 18782
18/07/2022 119.00p 120.50p 118.00p 118.00p 12841
15/07/2022 118.50p 121.00p 117.00p 119.00p 430854
14/07/2022 119.00p 120.29p 117.50p 119.00p 1078242
13/07/2022 117.00p 120.50p 116.91p 119.00p 45585
12/07/2022 119.00p 120.37p 117.00p 120.00p 50554
11/07/2022 119.00p 121.00p 115.82p 121.00p 58477
08/07/2022 118.50p 120.35p 118.50p 119.00p 17733
07/07/2022 119.50p 119.41p 118.00p 118.50p 633
06/07/2022 119.50p 119.73p 116.65p 118.00p 23666
05/07/2022 119.50p 119.50p 115.45p 119.50p 31536
04/07/2022 118.00p 119.23p 116.21p 118.50p 34257
01/07/2022 118.00p 119.35p 116.00p 118.00p 113195
30/06/2022 117.00p 117.15p 114.00p 114.50p 169727
29/06/2022 116.00p 119.50p 116.00p 118.50p 3711
28/06/2022 116.00p 119.68p 116.00p 117.00p 47180
27/06/2022 115.00p 116.50p 115.00p 115.50p 119744
24/06/2022 115.00p 116.50p 115.00p 116.00p 61874
23/06/2022 117.00p 117.00p 113.31p 116.00p 169829
22/06/2022 115.00p 118.26p 115.00p 118.00p 24666
21/06/2022 116.00p 119.50p 115.00p 115.50p 51961
20/06/2022 121.00p 124.50p 115.23p 116.00p 65199
17/06/2022 121.50p 124.50p 115.00p 115.00p 87970
16/06/2022 120.50p 123.50p 120.00p 121.00p 52176
15/06/2022 122.00p 122.93p 121.00p 121.00p 8784
14/06/2022 124.00p 124.00p 120.40p 121.00p 78995
13/06/2022 121.00p 123.00p 119.00p 121.00p 87269
10/06/2022 124.00p 126.00p 120.00p 120.00p 79828
09/06/2022 126.50p 126.50p 124.50p 125.50p 55342
08/06/2022 124.50p 126.00p 124.17p 125.50p 24264
07/06/2022 123.00p 126.00p 119.50p 124.50p 81506
06/06/2022 122.00p 124.50p 121.00p 122.00p 112040
01/06/2022 122.00p 124.00p 121.00p 121.00p 134960
31/05/2022 118.50p 123.07p 118.50p 122.50p 168684
30/05/2022 124.50p 124.50p 118.50p 118.50p 25719
27/05/2022 122.50p 122.50p 121.50p 121.50p 10076
26/05/2022 122.00p 123.00p 118.50p 122.50p 25838
25/05/2022 120.50p 122.00p 120.50p 122.00p 45474
24/05/2022 120.00p 122.00p 119.80p 121.25p 69677
23/05/2022 120.00p 122.00p 118.50p 121.00p 66526
20/05/2022 118.50p 121.50p 118.50p 120.00p 195479
19/05/2022 120.00p 122.00p 118.00p 122.00p 52493
18/05/2022 119.50p 121.25p 117.62p 119.00p 563891
17/05/2022 117.00p 119.40p 116.41p 118.00p 29154
16/05/2022 117.50p 120.00p 116.54p 120.00p 57964
13/05/2022 118.00p 119.50p 117.00p 117.50p 148591
12/05/2022 117.00p 119.50p 116.35p 117.00p 108955
11/05/2022 121.00p 121.47p 118.00p 119.00p 720077
10/05/2022 117.50p 120.50p 113.48p 120.50p 708209
09/05/2022 120.00p 120.50p 118.15p 120.00p 101245
06/05/2022 123.00p 123.50p 117.00p 123.50p 157671
05/05/2022 121.00p 123.00p 120.62p 123.00p 64809
04/05/2022 123.00p 123.00p 118.50p 122.00p 156939
03/05/2022 120.00p 123.00p 118.00p 121.00p 2091614
29/04/2022 119.50p 121.50p 118.30p 120.00p 170614
28/04/2022 120.50p 124.50p 118.00p 118.00p 241931
27/04/2022 125.00p 126.50p 120.50p 120.50p 67506
26/04/2022 128.00p 128.00p 124.50p 126.00p 57372
25/04/2022 127.00p 127.50p 124.00p 124.50p 98111
22/04/2022 124.50p 129.50p 124.50p 126.00p 76405
21/04/2022 128.00p 128.00p 126.00p 126.00p 28599
20/04/2022 127.00p 130.00p 126.70p 127.50p 79625
19/04/2022 125.50p 129.50p 125.00p 125.00p 83602
14/04/2022 126.50p 127.85p 125.25p 125.50p 60908
13/04/2022 128.00p 128.00p 125.00p 125.00p 124016
12/04/2022 126.00p 127.42p 126.00p 127.00p 34922
11/04/2022 129.00p 130.00p 127.50p 127.50p 107684
08/04/2022 129.00p 131.00p 126.50p 127.00p 101307
07/04/2022 129.00p 130.00p 127.00p 127.00p 56991
06/04/2022 128.50p 133.00p 128.00p 128.00p 251849
05/04/2022 128.00p 133.50p 128.00p 130.00p 100008
04/04/2022 132.00p 133.00p 127.18p 128.00p 217136
01/04/2022 130.00p 130.50p 128.00p 130.00p 120174
31/03/2022 129.00p 130.10p 128.00p 128.50p 50512
30/03/2022 130.00p 130.62p 128.50p 128.50p 67572
29/03/2022 127.00p 130.00p 126.50p 130.00p 68365
28/03/2022 132.50p 132.50p 128.00p 131.00p 101841
25/03/2022 128.00p 131.00p 128.00p 129.50p 57393
24/03/2022 131.50p 132.50p 128.00p 128.00p 96453
23/03/2022 133.00p 133.00p 128.00p 128.00p 173166
22/03/2022 130.00p 131.50p 128.95p 131.00p 61396
21/03/2022 132.50p 133.50p 128.00p 128.00p 792676
18/03/2022 126.00p 132.50p 126.00p 130.00p 1446788
17/03/2022 128.00p 129.50p 126.00p 127.25p 141655
16/03/2022 129.00p 130.00p 125.50p 130.00p 131678
15/03/2022 129.50p 130.00p 125.10p 130.00p 29887
14/03/2022 129.00p 131.52p 126.09p 130.00p 89940
11/03/2022 122.00p 129.26p 122.00p 127.75p 93272
10/03/2022 126.50p 128.15p 123.36p 125.00p 25607
09/03/2022 127.00p 128.28p 123.50p 125.00p 116495
08/03/2022 123.00p 127.00p 122.00p 127.00p 91314
07/03/2022 124.00p 125.41p 119.50p 123.00p 376011
04/03/2022 129.00p 129.40p 125.00p 127.50p 173206
03/03/2022 132.00p 132.50p 129.50p 130.00p 422711
02/03/2022 132.00p 132.00p 129.50p 130.00p 196859
01/03/2022 130.00p 131.50p 129.00p 129.50p 86088
28/02/2022 134.00p 134.50p 129.00p 130.00p 112633
25/02/2022 125.50p 135.00p 123.43p 135.00p 2000985
24/02/2022 128.00p 128.00p 120.50p 123.00p 302500
23/02/2022 124.00p 124.50p 121.20p 124.50p 118293
22/02/2022 122.00p 125.00p 116.73p 122.75p 222741
21/02/2022 125.00p 126.39p 122.00p 122.50p 103956
18/02/2022 128.00p 128.00p 123.00p 126.00p 54000
17/02/2022 124.50p 128.00p 123.86p 125.50p 12392
16/02/2022 124.50p 127.80p 123.81p 127.00p 76716
15/02/2022 125.00p 127.85p 123.57p 125.00p 130299
14/02/2022 129.00p 129.00p 123.84p 124.00p 51956
11/02/2022 127.00p 129.00p 124.30p 129.00p 72154
10/02/2022 128.00p 130.00p 125.15p 129.00p 62053
09/02/2022 128.00p 128.00p 124.75p 128.00p 65290
08/02/2022 128.00p 128.00p 124.50p 127.50p 115492
07/02/2022 128.00p 128.54p 124.00p 124.00p 92093
04/02/2022 124.50p 128.15p 124.50p 127.75p 334616
03/02/2022 125.00p 129.00p 124.00p 126.00p 345047
02/02/2022 126.50p 129.50p 125.00p 127.75p 108025
01/02/2022 126.00p 129.15p 123.83p 125.00p 184877
31/01/2022 124.00p 127.00p 123.40p 126.00p 100690
28/01/2022 125.50p 125.50p 122.65p 123.50p 83480
27/01/2022 127.00p 127.00p 124.50p 124.50p 48717
26/01/2022 125.50p 127.50p 125.25p 127.00p 100145
25/01/2022 127.50p 127.50p 124.10p 126.50p 105985
24/01/2022 128.00p 131.03p 123.00p 125.50p 420482
21/01/2022 129.50p 133.50p 128.50p 128.50p 170536
20/01/2022 131.00p 134.71p 128.00p 131.00p 165227
19/01/2022 130.50p 135.05p 130.00p 130.00p 89993
18/01/2022 133.50p 135.38p 131.00p 131.00p 39690
17/01/2022 135.00p 136.50p 134.00p 135.00p 41824
14/01/2022 134.00p 135.00p 131.50p 132.00p 35013
13/01/2022 133.50p 136.42p 131.50p 131.50p 36206
12/01/2022 133.50p 135.00p 131.60p 133.75p 37812
10/01/2022 135.00p 136.19p 133.24p 133.50p 127602
07/01/2022 136.00p 138.00p 134.00p 135.25p 113744
06/01/2022 136.00p 136.70p 132.82p 134.50p 280508
05/01/2022 134.50p 135.50p 130.40p 135.00p 90485
04/01/2022 133.00p 135.00p 130.00p 134.00p 81863
03/01/2022 134.50p 135.00p 129.28p 130.00p 24435
31/12/2021 134.50p 135.00p 129.28p 130.00p 24435
30/12/2021 128.50p 135.00p 128.00p 135.00p 480716
29/12/2021 134.00p 134.00p 126.01p 128.25p 457749
28/12/2021 135.00p 135.00p 132.30p 133.50p 7614
27/12/2021 135.00p 135.00p 132.30p 133.50p 7614
24/12/2021 135.00p 135.00p 132.30p 133.50p 7614
23/12/2021 135.00p 135.00p 131.50p 133.25p 59645
22/12/2021 134.50p 133.90p 131.70p 133.00p 18621
21/12/2021 134.50p 135.00p 133.00p 134.50p 39592
20/12/2021 134.50p 134.50p 131.74p 132.50p 36097
17/12/2021 134.00p 134.50p 133.00p 134.00p 57367
16/12/2021 132.50p 134.50p 131.26p 132.50p 98342
15/12/2021 132.50p 135.00p 132.00p 133.50p 18742
14/12/2021 134.50p 137.50p 132.99p 135.00p 65645
13/12/2021 131.00p 137.00p 130.92p 131.50p 123537
10/12/2021 131.00p 133.60p 131.00p 131.00p 67815
09/12/2021 132.50p 133.83p 132.25p 132.50p 36272
08/12/2021 131.50p 136.50p 131.50p 135.00p 46718
07/12/2021 134.00p 136.50p 133.00p 134.75p 31527
06/12/2021 134.00p 136.00p 132.00p 135.00p 68213
03/12/2021 134.00p 137.00p 132.00p 132.00p 21041
02/12/2021 136.50p 137.00p 132.76p 137.00p 69077
01/12/2021 136.50p 136.50p 133.00p 133.25p 28778
30/11/2021 133.00p 135.00p 131.86p 133.00p 43213
29/11/2021 135.00p 136.50p 132.12p 134.50p 68952
26/11/2021 134.00p 135.00p 129.49p 134.00p 275487
25/11/2021 135.50p 139.00p 133.18p 135.00p 609853
24/11/2021 134.00p 134.86p 131.00p 131.50p 151802
23/11/2021 133.50p 138.00p 133.00p 133.00p 22885
22/11/2021 134.00p 137.00p 133.48p 134.00p 78885
19/11/2021 137.50p 139.00p 135.50p 138.50p 161149
18/11/2021 136.00p 139.60p 136.00p 138.50p 61432
17/11/2021 137.50p 141.69p 136.50p 138.50p 859073
16/11/2021 138.50p 141.50p 138.50p 139.50p 66469
15/11/2021 143.00p 143.00p 138.33p 139.50p 178389
12/11/2021 139.50p 141.00p 138.00p 140.00p 69764
11/11/2021 141.00p 143.00p 138.50p 139.00p 207887
10/11/2021 138.50p 140.00p 136.70p 139.50p 75447
09/11/2021 135.50p 138.00p 134.59p 138.00p 121672
08/11/2021 132.00p 135.50p 130.49p 135.00p 113941
05/11/2021 133.00p 133.17p 130.00p 132.00p 62217
04/11/2021 132.50p 133.50p 130.50p 132.00p 127771
03/11/2021 130.50p 133.00p 129.50p 131.00p 167466
02/11/2021 130.00p 131.80p 129.50p 130.50p 73754
01/11/2021 132.50p 132.50p 130.00p 130.00p 507780
29/10/2021 131.50p 132.00p 130.50p 131.25p 105725
28/10/2021 130.50p 132.00p 130.50p 131.00p 82351
27/10/2021 132.50p 134.00p 130.70p 131.50p 150007

*Close Price adjusted for both dividends and splits