Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/03/2021 103.00p 104.70p 103.00p 103.75p 105605
26/03/2021 103.00p 104.46p 102.80p 104.00p 82478
25/03/2021 105.00p 105.00p 102.50p 103.75p 46200
24/03/2021 105.00p 105.70p 103.50p 104.50p 97864
23/03/2021 103.00p 106.00p 102.50p 105.00p 173839
22/03/2021 104.50p 106.54p 103.76p 104.00p 55332
19/03/2021 108.00p 108.00p 103.00p 106.00p 106200
18/03/2021 103.00p 107.50p 103.00p 104.00p 58388
17/03/2021 109.50p 109.50p 104.80p 106.00p 127281
16/03/2021 105.50p 108.15p 103.50p 104.00p 70905
15/03/2021 103.50p 109.50p 102.55p 106.00p 1200003
12/03/2021 104.00p 109.50p 100.00p 100.00p 241719
11/03/2021 103.00p 110.00p 103.00p 108.00p 35430
10/03/2021 105.00p 110.00p 104.50p 104.50p 122920
09/03/2021 106.00p 109.15p 100.50p 109.00p 171262
08/03/2021 98.20p 105.50p 98.20p 104.00p 130906
05/03/2021 101.50p 107.50p 98.40p 99.00p 134911
04/03/2021 100.00p 107.50p 98.76p 103.00p 204226
03/03/2021 95.20p 99.89p 95.20p 98.00p 159838
02/03/2021 101.00p 101.00p 96.00p 98.00p 173840
01/03/2021 95.00p 100.72p 95.00p 97.70p 947903
26/02/2021 92.60p 93.71p 90.90p 91.80p 268848
25/02/2021 92.00p 99.00p 85.40p 92.80p 1218342
24/02/2021 87.60p 88.00p 82.94p 85.40p 180168
23/02/2021 83.60p 87.46p 82.92p 83.40p 88264
22/02/2021 82.20p 87.62p 82.20p 84.00p 116437
19/02/2021 85.00p 86.42p 82.39p 82.60p 230730
18/02/2021 86.00p 86.00p 83.20p 84.00p 78193
17/02/2021 88.00p 88.40p 83.28p 84.40p 82308
16/02/2021 85.00p 88.60p 83.80p 87.80p 145671
15/02/2021 89.20p 89.20p 84.00p 85.00p 429000
12/02/2021 91.00p 91.00p 86.20p 89.80p 69397
11/02/2021 88.00p 89.90p 86.00p 87.00p 108296
10/02/2021 87.20p 89.80p 87.20p 88.90p 44204
09/02/2021 88.20p 91.81p 88.00p 88.60p 73001
08/02/2021 91.00p 92.00p 87.20p 91.40p 125466
05/02/2021 89.00p 91.00p 86.77p 88.40p 94951
04/02/2021 86.20p 90.29p 85.40p 85.80p 37423
03/02/2021 89.80p 89.80p 86.00p 86.10p 56629
02/02/2021 92.00p 92.00p 85.40p 85.60p 94608
01/02/2021 91.60p 91.60p 87.20p 89.00p 63350
29/01/2021 87.20p 91.80p 87.20p 90.40p 59033
28/01/2021 92.00p 92.00p 87.20p 88.50p 78004
27/01/2021 93.80p 92.88p 89.20p 89.20p 33241
26/01/2021 93.80p 93.80p 89.00p 89.50p 38941
25/01/2021 94.00p 94.00p 91.20p 91.60p 789971
22/01/2021 92.00p 92.00p 88.80p 91.40p 64137
21/01/2021 87.20p 91.52p 87.20p 89.50p 28287
20/01/2021 87.20p 91.00p 87.20p 90.00p 39018
19/01/2021 90.40p 90.40p 87.20p 88.70p 29346
18/01/2021 91.60p 91.60p 87.20p 87.80p 46390
15/01/2021 88.00p 92.40p 87.00p 87.30p 114297
14/01/2021 93.00p 93.00p 88.90p 88.90p 43629
13/01/2021 94.00p 94.00p 89.00p 89.90p 80181
12/01/2021 94.00p 94.00p 90.20p 91.00p 46695
11/01/2021 95.00p 95.00p 90.09p 92.20p 93760
08/01/2021 94.00p 94.45p 92.60p 93.30p 62628
07/01/2021 91.00p 94.00p 91.50p 91.50p 515505
06/01/2021 91.00p 92.00p 88.40p 91.50p 169566
05/01/2021 90.00p 91.68p 87.97p 90.00p 56098
04/01/2021 88.80p 91.60p 86.20p 90.00p 158592
31/12/2020 89.00p 89.00p 87.50p 87.50p 6989
30/12/2020 86.40p 88.80p 86.20p 86.60p 98831
29/12/2020 89.00p 89.00p 85.76p 87.10p 81536
24/12/2020 88.80p 88.80p 85.76p 87.50p 55468
23/12/2020 89.00p 89.00p 85.60p 86.70p 14072
22/12/2020 89.00p 89.00p 85.50p 86.30p 98500
21/12/2020 90.00p 90.00p 85.00p 85.30p 98381
18/12/2020 89.00p 89.00p 86.20p 89.00p 95921
17/12/2020 88.80p 89.80p 87.00p 89.00p 79380
16/12/2020 89.00p 89.00p 85.00p 86.50p 48577
15/12/2020 85.00p 88.11p 84.20p 84.70p 52689
14/12/2020 85.00p 88.80p 84.89p 87.00p 54484
11/12/2020 86.20p 87.45p 84.30p 84.30p 117172
10/12/2020 86.20p 88.73p 86.04p 88.00p 34686
09/12/2020 88.60p 89.52p 87.10p 87.60p 356638
08/12/2020 91.00p 91.00p 86.20p 87.00p 634636
07/12/2020 89.60p 90.62p 86.60p 86.60p 155011
04/12/2020 87.20p 91.00p 87.18p 91.00p 159666
03/12/2020 91.00p 91.00p 87.00p 89.00p 78404
02/12/2020 89.00p 91.80p 88.00p 89.00p 197938
01/12/2020 84.60p 88.80p 84.60p 88.80p 76506
30/11/2020 88.00p 88.00p 83.20p 84.60p 239228
27/11/2020 89.60p 89.60p 84.00p 86.20p 212112
26/11/2020 90.00p 90.00p 87.00p 87.70p 70966
25/11/2020 91.00p 91.00p 88.00p 88.50p 41205
24/11/2020 89.80p 90.44p 88.32p 89.50p 73438
23/11/2020 91.80p 91.80p 88.00p 88.50p 91063
20/11/2020 91.20p 91.30p 86.76p 90.50p 173650
19/11/2020 96.00p 96.67p 91.00p 92.00p 211212
18/11/2020 95.60p 95.70p 93.93p 94.50p 51048
17/11/2020 95.00p 95.92p 94.50p 95.00p 64368
16/11/2020 95.00p 95.93p 93.45p 95.00p 191674
13/11/2020 95.00p 96.00p 92.34p 96.00p 51095
12/11/2020 95.00p 95.00p 93.60p 94.10p 21133
10/11/2020 93.20p 94.00p 90.38p 94.00p 204702
09/11/2020 91.80p 94.00p 91.33p 92.90p 144359
06/11/2020 86.40p 92.00p 84.75p 91.50p 161552
05/11/2020 85.00p 87.00p 82.70p 87.00p 41475
04/11/2020 85.00p 85.00p 82.50p 83.00p 58307
03/11/2020 85.00p 85.00p 81.33p 85.00p 37127
02/11/2020 83.40p 83.78p 82.00p 82.00p 40198
30/10/2020 84.20p 84.19p 81.90p 81.90p 6739
29/10/2020 84.20p 84.76p 82.60p 82.60p 10952
28/10/2020 84.20p 86.80p 81.00p 81.60p 123934
27/10/2020 86.00p 87.96p 85.15p 87.80p 48643
26/10/2020 86.00p 88.50p 85.10p 86.90p 83753
23/10/2020 84.80p 88.71p 83.18p 86.50p 188756
22/10/2020 82.80p 84.80p 80.60p 83.00p 341599
21/10/2020 80.00p 80.80p 79.84p 80.30p 25559
20/10/2020 80.00p 80.52p 79.50p 79.50p 396626
19/10/2020 80.00p 80.54p 79.06p 79.70p 17341
16/10/2020 80.00p 80.50p 79.00p 80.00p 137390
15/10/2020 80.00p 82.80p 79.00p 80.00p 78266
14/10/2020 80.40p 82.20p 79.20p 80.60p 66769
13/10/2020 82.00p 82.00p 79.14p 80.60p 85866
12/10/2020 83.00p 83.80p 81.00p 81.00p 102759
09/10/2020 83.60p 85.80p 82.20p 83.90p 142419
08/10/2020 84.40p 84.04p 83.05p 83.50p 17370
07/10/2020 84.40p 84.08p 83.09p 83.60p 44746
06/10/2020 84.40p 84.40p 83.46p 83.60p 17295
05/10/2020 85.80p 84.62p 83.20p 83.60p 45705
02/10/2020 85.80p 84.78p 83.76p 84.30p 18096
01/10/2020 85.80p 84.50p 83.82p 84.10p 40084
30/09/2020 85.80p 83.96p 83.29p 83.80p 26268
29/09/2020 85.80p 85.11p 84.40p 84.40p 7238
28/09/2020 85.80p 85.80p 84.00p 84.40p 30802
25/09/2020 84.00p 85.11p 83.11p 85.00p 68553
24/09/2020 82.00p 83.11p 82.50p 82.50p 7319
23/09/2020 82.00p 84.00p 82.00p 82.90p 399597
22/09/2020 82.60p 84.00p 82.16p 82.60p 28789
21/09/2020 83.20p 85.20p 82.16p 82.60p 80686
18/09/2020 84.00p 87.00p 84.00p 84.00p 120537
17/09/2020 86.00p 87.40p 85.10p 86.00p 19779
16/09/2020 86.00p 87.50p 85.00p 85.00p 45543
15/09/2020 85.00p 87.19p 85.00p 86.00p 24177
14/09/2020 85.00p 87.19p 85.00p 85.80p 15661
11/09/2020 85.00p 87.61p 85.00p 86.50p 21463
10/09/2020 85.20p 87.48p 85.00p 85.60p 21472
09/09/2020 86.20p 87.81p 85.00p 85.00p 64553
08/09/2020 88.80p 88.81p 87.20p 87.20p 26627
07/09/2020 87.80p 89.80p 86.80p 88.10p 36140
04/09/2020 87.00p 89.80p 86.38p 87.60p 28341
03/09/2020 90.00p 90.20p 86.80p 89.00p 104296
02/09/2020 91.00p 91.30p 90.00p 90.50p 172693
01/09/2020 91.00p 93.80p 90.00p 90.00p 110709
28/08/2020 93.80p 93.80p 91.31p 92.40p 9754
27/08/2020 93.00p 94.99p 90.00p 91.80p 121731
26/08/2020 93.20p 94.50p 93.27p 93.90p 70617
25/08/2020 93.20p 94.80p 92.78p 93.20p 51954
24/08/2020 95.20p 95.20p 92.72p 95.20p 7147
21/08/2020 93.20p 94.00p 90.43p 94.00p 612810
20/08/2020 91.20p 95.00p 90.52p 93.20p 41854
19/08/2020 93.40p 95.08p 91.00p 91.80p 48010
18/08/2020 98.00p 98.00p 92.00p 93.30p 100909
17/08/2020 94.00p 99.00p 93.20p 96.50p 122066
14/08/2020 93.00p 96.00p 89.21p 93.80p 88192
13/08/2020 86.20p 93.00p 86.20p 91.80p 230120
12/08/2020 87.80p 88.58p 86.11p 87.60p 87620
11/08/2020 87.80p 88.60p 85.89p 86.00p 93738
10/08/2020 87.00p 87.80p 85.83p 87.40p 25520
07/08/2020 85.20p 88.00p 85.20p 86.40p 59034
06/08/2020 87.00p 87.00p 86.80p 86.80p 8487
05/08/2020 87.00p 88.20p 86.31p 87.80p 98190
04/08/2020 89.40p 90.00p 87.25p 88.40p 35625
03/08/2020 89.00p 89.92p 85.92p 88.40p 75139
31/07/2020 89.00p 89.00p 86.25p 89.00p 52142
30/07/2020 88.00p 90.80p 86.00p 87.00p 290110
29/07/2020 87.00p 87.00p 86.00p 86.60p 44473
28/07/2020 84.80p 86.80p 83.00p 86.10p 131419
27/07/2020 85.00p 84.00p 83.00p 83.40p 71524
24/07/2020 85.00p 85.00p 82.90p 82.90p 45413
23/07/2020 82.80p 84.80p 81.76p 83.70p 351631
22/07/2020 82.00p 84.00p 81.20p 82.50p 35928
21/07/2020 80.20p 81.60p 80.20p 81.30p 189926
20/07/2020 79.60p 81.51p 78.78p 80.60p 100900
17/07/2020 78.60p 79.40p 77.23p 79.10p 98203
16/07/2020 78.80p 79.40p 77.40p 78.60p 36668
15/07/2020 79.00p 80.12p 78.00p 78.70p 64542
14/07/2020 77.60p 80.20p 79.30p 79.80p 23039
13/07/2020 77.60p 80.00p 76.88p 80.00p 124246
10/07/2020 77.00p 77.10p 75.60p 77.10p 42326
09/07/2020 77.00p 76.54p 75.59p 76.40p 51914
08/07/2020 77.00p 77.00p 75.00p 76.00p 2156863
07/07/2020 75.20p 77.80p 75.20p 77.00p 127509
06/07/2020 76.20p 77.60p 75.70p 76.80p 875385
03/07/2020 72.00p 70.75p 69.00p 70.50p 24913
02/07/2020 72.00p 72.00p 70.22p 70.70p 84589
01/07/2020 71.00p 71.80p 70.00p 70.50p 65387
30/06/2020 71.00p 71.50p 70.79p 71.50p 24635
29/06/2020 71.00p 72.00p 70.18p 72.00p 38904
26/06/2020 73.80p 73.80p 70.00p 71.50p 34477
25/06/2020 73.80p 73.80p 70.00p 71.90p 107878
24/06/2020 73.00p 74.80p 69.20p 69.20p 106235
23/06/2020 74.00p 75.09p 72.68p 74.00p 251895
22/06/2020 75.60p 76.00p 74.49p 75.60p 7735
19/06/2020 76.00p 77.00p 75.05p 76.00p 40642
18/06/2020 77.00p 77.00p 75.00p 77.00p 84135
17/06/2020 77.00p 78.80p 74.05p 77.00p 147003
16/06/2020 77.80p 78.80p 75.40p 76.30p 94113

*Close Price adjusted for both dividends and splits