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:
- Add Marks & Spencer Group (MKS) by Kevin Godbold in The Motley Fool
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
Macfarlane Group (MACF) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/02/2010 | 20.00p | 20.00p | 19.22p | 20.00p | 3000 |
| 01/02/2010 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
| 29/01/2010 | 20.00p | 20.00p | 19.22p | 20.00p | 5610 |
| 28/01/2010 | 20.00p | 20.00p | 19.22p | 20.00p | 969 |
| 27/01/2010 | 20.00p | 20.00p | 19.22p | 20.00p | 2625 |
| 26/01/2010 | 19.50p | 20.00p | 19.22p | 20.00p | 550 |
| 25/01/2010 | 19.50p | 19.50p | 18.72p | 19.50p | 722 |
| 22/01/2010 | 19.50p | 20.26p | 19.50p | 19.50p | 4700 |
| 21/01/2010 | 19.25p | 19.82p | 18.50p | 19.25p | 5250093 |
| 20/01/2010 | 19.25p | 19.82p | 18.70p | 19.25p | 117975 |
| 19/01/2010 | 19.50p | 19.50p | 19.00p | 19.25p | 25250 |
| 18/01/2010 | 19.00p | 19.76p | 19.00p | 19.50p | 26000 |
| 15/01/2010 | 19.50p | 19.94p | 19.00p | 19.50p | 24900 |
| 14/01/2010 | 19.50p | 19.50p | 19.00p | 19.50p | 4821 |
| 13/01/2010 | 19.50p | 19.88p | 19.00p | 19.50p | 3514 |
| 12/01/2010 | 19.75p | 19.75p | 19.00p | 19.50p | 0 |
| 11/01/2010 | 20.00p | 20.00p | 19.50p | 19.75p | 22749 |
| 08/01/2010 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
| 07/01/2010 | 20.00p | 20.46p | 19.50p | 20.00p | 9821 |
| 06/01/2010 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
| 05/01/2010 | 20.00p | 20.00p | 19.24p | 20.00p | 16000 |
| 04/01/2010 | 20.50p | 21.45p | 19.50p | 20.00p | 33129 |
| 31/12/2009 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/12/2009 | 20.25p | 20.50p | 20.00p | 20.50p | 1800 |
| 29/12/2009 | 20.25p | 20.50p | 20.25p | 20.25p | 0 |
| 24/12/2009 | 20.50p | 20.50p | 19.88p | 20.25p | 7400 |
| 23/12/2009 | 20.00p | 21.00p | 20.00p | 21.00p | 27489 |
| 22/12/2009 | 19.00p | 20.50p | 19.00p | 20.00p | 11088 |
| 21/12/2009 | 18.25p | 19.00p | 18.00p | 19.00p | 19500 |
| 18/12/2009 | 17.25p | 18.50p | 17.25p | 18.25p | 161026 |
| 17/12/2009 | 17.00p | 18.00p | 17.00p | 17.25p | 26052 |
| 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