Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/04/2020 82.00p 85.46p 81.42p 85.00p 100095
31/03/2020 77.00p 81.00p 77.00p 81.00p 44063
30/03/2020 78.20p 81.22p 76.24p 79.50p 84345
27/03/2020 77.00p 81.23p 76.23p 80.00p 156128
26/03/2020 72.00p 77.00p 70.92p 77.00p 50552
25/03/2020 65.80p 71.37p 62.20p 69.80p 106031
24/03/2020 65.80p 65.80p 62.00p 64.30p 105502
23/03/2020 63.00p 65.23p 61.00p 63.50p 90121
20/03/2020 65.00p 67.35p 63.60p 66.00p 310220
19/03/2020 66.00p 67.80p 63.60p 65.30p 572896
18/03/2020 70.20p 72.80p 63.60p 68.00p 398166
17/03/2020 75.00p 77.00p 71.00p 73.00p 185959
16/03/2020 87.00p 89.77p 70.00p 77.00p 273405
13/03/2020 92.20p 95.76p 88.00p 93.00p 110342
12/03/2020 95.00p 98.00p 92.00p 92.80p 129547
11/03/2020 98.00p 100.00p 95.20p 97.60p 83523
10/03/2020 94.00p 97.00p 92.20p 95.00p 57312
09/03/2020 94.00p 94.80p 91.00p 93.50p 98587
06/03/2020 94.00p 96.32p 94.00p 95.00p 89658
05/03/2020 94.00p 98.00p 94.00p 97.00p 26317
04/03/2020 95.00p 98.23p 94.00p 94.00p 45009
03/03/2020 95.20p 98.80p 94.05p 98.60p 139069
02/03/2020 93.00p 99.00p 93.00p 98.60p 107710
28/02/2020 93.00p 97.00p 92.00p 94.00p 88637
27/02/2020 99.00p 99.80p 94.29p 97.20p 192886
26/02/2020 112.50p 112.50p 100.00p 100.00p 149300
25/02/2020 108.50p 113.00p 108.50p 108.50p 35877
24/02/2020 110.00p 112.50p 109.00p 110.75p 1174095
21/02/2020 110.00p 113.50p 110.00p 112.50p 44753
20/02/2020 110.50p 114.50p 110.00p 110.50p 84369
19/02/2020 111.00p 112.75p 110.00p 110.00p 74341
18/02/2020 110.50p 115.00p 110.00p 110.00p 56614
17/02/2020 110.00p 114.50p 110.00p 110.00p 88497
14/02/2020 110.00p 112.00p 110.00p 110.00p 95010
13/02/2020 110.00p 112.00p 110.00p 110.00p 1651131
12/02/2020 110.00p 112.00p 109.50p 111.00p 66516
11/02/2020 108.50p 111.50p 108.50p 109.50p 154724
10/02/2020 109.00p 110.00p 108.53p 110.00p 25233
07/02/2020 109.00p 110.25p 108.04p 110.25p 17163
06/02/2020 108.50p 111.50p 108.00p 110.00p 44315
05/02/2020 111.50p 111.50p 108.50p 110.00p 16736
04/02/2020 110.00p 110.87p 108.00p 110.00p 21242
03/02/2020 109.00p 109.10p 108.55p 109.00p 8670
31/01/2020 109.50p 111.50p 108.00p 108.00p 293158
30/01/2020 113.50p 113.50p 109.50p 109.50p 12114
29/01/2020 110.00p 112.00p 110.00p 110.00p 217956
28/01/2020 110.00p 111.00p 110.00p 111.00p 3233
27/01/2020 111.00p 114.50p 110.00p 111.00p 31885
24/01/2020 111.50p 115.50p 111.00p 113.25p 17050
23/01/2020 113.00p 116.50p 111.00p 113.50p 112829
22/01/2020 106.00p 112.00p 106.00p 112.00p 68108
21/01/2020 109.00p 109.00p 105.00p 107.00p 55820
20/01/2020 109.00p 109.00p 105.00p 109.00p 30145
17/01/2020 105.00p 106.50p 105.00p 106.50p 26
16/01/2020 108.50p 109.00p 105.00p 105.00p 91123
15/01/2020 108.00p 108.00p 106.25p 107.00p 16507
14/01/2020 108.50p 108.50p 104.50p 105.25p 31824
13/01/2020 105.00p 108.00p 104.00p 106.00p 89481
10/01/2020 107.50p 108.50p 105.50p 107.00p 45947
09/01/2020 107.50p 108.70p 107.50p 108.00p 22674
08/01/2020 110.00p 111.32p 108.25p 108.25p 60067
07/01/2020 110.00p 112.00p 109.00p 109.00p 38416
06/01/2020 111.50p 113.00p 109.50p 113.00p 67905
03/01/2020 108.50p 111.50p 108.00p 109.75p 27362
02/01/2020 110.00p 111.52p 107.00p 111.50p 271210
31/12/2019 105.50p 108.88p 107.75p 107.75p 5
30/12/2019 105.50p 109.00p 105.00p 107.00p 10736
27/12/2019 106.50p 108.93p 107.00p 107.50p 9833
24/12/2019 106.50p 108.93p 107.35p 107.75p 12000
23/12/2019 106.50p 109.00p 106.00p 109.00p 62481
20/12/2019 107.00p 108.53p 104.55p 107.50p 38237
19/12/2019 105.00p 106.00p 103.00p 105.00p 34199
18/12/2019 101.50p 104.65p 101.50p 103.25p 11309
17/12/2019 105.00p 105.00p 101.00p 101.50p 21974
16/12/2019 100.50p 104.00p 100.50p 103.00p 58028
13/12/2019 99.80p 104.00p 98.68p 103.00p 180160
12/12/2019 95.00p 98.80p 95.00p 96.90p 49425
11/12/2019 95.20p 95.90p 95.00p 95.90p 38301
10/12/2019 95.00p 96.10p 95.00p 96.10p 425091
09/12/2019 97.40p 97.80p 95.00p 95.90p 31957
06/12/2019 97.80p 97.80p 95.00p 95.60p 16541
05/12/2019 98.00p 98.00p 94.86p 95.00p 122823
04/12/2019 95.00p 97.80p 95.00p 95.80p 18566
03/12/2019 95.00p 95.60p 95.00p 95.60p 12930
02/12/2019 98.00p 97.21p 95.50p 95.70p 5647
29/11/2019 98.00p 97.21p 95.28p 95.70p 7045
28/11/2019 98.00p 97.21p 95.50p 95.70p 17818
27/11/2019 98.00p 98.00p 95.00p 98.00p 53654
26/11/2019 95.00p 96.00p 95.00p 95.70p 69644
25/11/2019 95.00p 95.03p 95.00p 95.00p 5216
22/11/2019 95.00p 97.80p 95.00p 95.70p 22190
21/11/2019 96.00p 97.07p 95.00p 95.70p 63828
20/11/2019 94.00p 96.23p 94.00p 95.70p 41145
19/11/2019 94.40p 95.00p 94.40p 95.00p 23
18/11/2019 94.40p 95.81p 94.40p 95.00p 4369
15/11/2019 94.40p 95.81p 94.40p 95.10p 739974
14/11/2019 94.40p 96.45p 94.40p 95.20p 38325
13/11/2019 94.00p 96.45p 94.00p 94.00p 6368
12/11/2019 94.00p 95.64p 94.00p 94.80p 35407
11/11/2019 95.20p 96.12p 92.00p 94.70p 77788
08/11/2019 96.00p 98.55p 96.00p 96.30p 36131
07/11/2019 97.20p 100.50p 96.04p 97.00p 37199
06/11/2019 97.40p 100.45p 97.20p 98.40p 31852
05/11/2019 97.40p 101.50p 97.40p 99.60p 21486
04/11/2019 102.50p 102.50p 98.20p 99.60p 25547
01/11/2019 103.00p 103.00p 98.60p 100.50p 24706
31/10/2019 101.00p 101.70p 98.40p 99.95p 88258
30/10/2019 98.60p 103.00p 98.60p 101.00p 21491
29/10/2019 103.00p 103.00p 100.00p 100.00p 45172
28/10/2019 98.60p 102.75p 98.60p 101.50p 14485
25/10/2019 101.50p 103.00p 100.05p 101.50p 47638
24/10/2019 98.60p 101.21p 98.60p 101.00p 12984
23/10/2019 98.60p 101.50p 98.60p 99.95p 5009
22/10/2019 98.60p 101.22p 98.60p 99.95p 36404
21/10/2019 97.20p 101.50p 97.20p 98.50p 30282
18/10/2019 101.50p 103.13p 98.00p 99.00p 124543
17/10/2019 97.20p 100.00p 97.20p 100.00p 61970
16/10/2019 98.20p 99.00p 97.80p 97.80p 17553
15/10/2019 100.00p 101.00p 98.00p 98.00p 50670
14/10/2019 96.80p 101.00p 95.00p 101.00p 227279
11/10/2019 95.60p 96.63p 93.90p 94.00p 216663
10/10/2019 95.00p 97.00p 93.20p 97.00p 546325
09/10/2019 93.20p 96.80p 93.00p 93.60p 267596
08/10/2019 93.20p 96.00p 93.20p 95.00p 19986
07/10/2019 96.00p 96.01p 94.24p 94.50p 4987
04/10/2019 95.80p 95.80p 93.20p 94.80p 5265
03/10/2019 96.00p 96.00p 93.60p 94.10p 214734
02/10/2019 95.00p 96.20p 94.20p 95.20p 54211
01/10/2019 96.80p 97.00p 95.00p 95.50p 71679
30/09/2019 97.00p 97.00p 95.20p 96.00p 9798
27/09/2019 97.00p 97.00p 94.20p 97.00p 16792
26/09/2019 97.00p 97.00p 95.00p 95.00p 7023
25/09/2019 96.80p 96.80p 94.80p 95.60p 4132
24/09/2019 96.80p 96.80p 95.00p 96.00p 10314
23/09/2019 97.00p 97.00p 94.63p 96.00p 51631
20/09/2019 96.80p 97.00p 94.80p 96.00p 55180
19/09/2019 95.00p 95.40p 95.00p 95.40p 4969
18/09/2019 94.20p 97.00p 94.20p 97.00p 34492
17/09/2019 97.00p 97.00p 94.00p 96.00p 60363
16/09/2019 94.60p 98.00p 94.60p 98.00p 39105
13/09/2019 95.92p 95.92p 94.50p 95.50p 4620
12/09/2019 94.60p 95.85p 94.40p 95.80p 58337
11/09/2019 94.25p 95.75p 94.25p 94.70p 1327506
10/09/2019 94.20p 95.99p 94.00p 94.70p 4169677
09/09/2019 94.20p 96.12p 94.20p 94.70p 14171
06/09/2019 96.80p 96.80p 94.00p 96.60p 9610
05/09/2019 94.20p 95.80p 94.00p 94.20p 57067
04/09/2019 96.80p 96.80p 94.00p 94.70p 35632
03/09/2019 96.00p 96.00p 94.00p 94.50p 1822107
02/09/2019 95.00p 96.00p 95.00p 96.00p 889849
30/08/2019 96.63p 96.63p 95.00p 95.00p 49603
29/08/2019 95.20p 96.00p 94.80p 94.80p 1758096
28/08/2019 95.72p 96.80p 95.00p 95.30p 135001
27/08/2019 93.00p 94.82p 91.60p 93.60p 158324
23/08/2019 93.40p 95.72p 93.20p 94.10p 87559
22/08/2019 94.80p 96.00p 93.19p 96.00p 57755
21/08/2019 91.00p 94.60p 91.00p 94.60p 35047
20/08/2019 91.00p 93.00p 91.00p 91.70p 16039
19/08/2019 91.00p 94.00p 91.00p 91.70p 23992
16/08/2019 94.20p 94.20p 91.19p 91.40p 249283
15/08/2019 94.00p 94.20p 91.00p 94.20p 60324
14/08/2019 91.80p 94.80p 91.00p 93.00p 56733
13/08/2019 95.00p 95.80p 91.58p 93.50p 6636
12/08/2019 91.20p 95.00p 90.80p 95.00p 61491
09/08/2019 91.20p 93.00p 91.20p 93.00p 29992
08/08/2019 93.20p 94.37p 92.00p 93.30p 76648
07/08/2019 97.80p 97.80p 92.90p 95.00p 67706
06/08/2019 95.00p 97.00p 95.00p 95.50p 64181
05/08/2019 95.65p 97.00p 95.65p 96.50p 34782
02/08/2019 95.00p 97.07p 95.00p 95.70p 31602
01/08/2019 95.14p 97.30p 95.14p 95.70p 32239
31/07/2019 95.00p 97.00p 95.00p 95.70p 55127
30/07/2019 95.00p 96.64p 95.00p 95.70p 26962
29/07/2019 95.00p 97.00p 95.00p 95.70p 16091
26/07/2019 95.00p 96.00p 95.00p 95.50p 621391
25/07/2019 95.00p 96.20p 95.00p 95.20p 3026
24/07/2019 95.00p 97.80p 95.00p 95.40p 28655
23/07/2019 95.20p 97.80p 95.00p 95.60p 160356
22/07/2019 96.80p 96.80p 95.00p 95.00p 23780
19/07/2019 95.20p 98.00p 95.00p 95.00p 18893
18/07/2019 97.80p 97.80p 95.00p 95.00p 7483
17/07/2019 95.00p 97.80p 95.00p 97.00p 60085
16/07/2019 95.00p 98.00p 93.20p 96.00p 246651
15/07/2019 96.51p 96.51p 95.06p 95.70p 22769
12/07/2019 95.00p 97.05p 95.00p 96.00p 36043
11/07/2019 95.80p 98.60p 95.15p 95.80p 60673
10/07/2019 95.80p 97.40p 95.80p 96.40p 18632
09/07/2019 96.25p 96.40p 96.00p 96.40p 68013
08/07/2019 96.00p 98.05p 96.00p 97.50p 23832
05/07/2019 96.25p 97.90p 95.80p 96.40p 28556
04/07/2019 96.00p 97.90p 96.00p 97.40p 46194
03/07/2019 97.57p 97.65p 96.00p 96.40p 21968
02/07/2019 96.00p 97.56p 96.00p 96.40p 39313
01/07/2019 95.80p 97.70p 95.80p 96.40p 12796
28/06/2019 97.00p 99.00p 95.42p 95.80p 47042
27/06/2019 98.00p 99.69p 97.00p 97.00p 51542
26/06/2019 98.00p 99.62p 98.00p 98.40p 17574
25/06/2019 98.00p 100.35p 98.00p 98.50p 64081
24/06/2019 100.50p 100.70p 98.25p 99.00p 149625
21/06/2019 98.00p 100.50p 98.00p 100.50p 2273

*Close Price adjusted for both dividends and splits