Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/10/2021 131.00p 132.50p 131.00p 131.00p 61392
25/10/2021 131.50p 133.50p 131.00p 131.00p 163671
22/10/2021 131.50p 135.50p 131.50p 133.00p 44946
21/10/2021 133.00p 135.00p 130.50p 132.50p 263501
20/10/2021 131.00p 133.50p 131.00p 133.50p 39027
19/10/2021 132.50p 133.50p 130.77p 133.00p 100949
18/10/2021 132.50p 134.50p 132.00p 134.00p 72664
15/10/2021 133.50p 135.20p 132.00p 132.50p 978444
14/10/2021 135.50p 136.00p 133.37p 134.75p 56925
13/10/2021 136.00p 136.45p 134.20p 135.50p 100179
12/10/2021 133.50p 137.00p 133.50p 135.25p 135070
11/10/2021 135.50p 136.90p 134.00p 136.25p 150445
08/10/2021 133.50p 136.54p 132.50p 134.50p 201063
07/10/2021 134.00p 134.00p 131.97p 134.00p 118552
06/10/2021 136.50p 136.50p 131.58p 132.00p 114591
05/10/2021 136.50p 137.00p 133.00p 134.00p 236745
04/10/2021 132.00p 139.50p 132.00p 132.00p 62979
01/10/2021 137.50p 138.00p 134.80p 136.50p 95661
30/09/2021 138.50p 138.50p 136.00p 137.50p 38277
29/09/2021 135.50p 140.86p 135.50p 135.50p 93064
28/09/2021 135.50p 138.90p 135.00p 138.00p 133625
27/09/2021 138.00p 141.50p 137.00p 138.75p 66189
24/09/2021 140.00p 141.40p 138.00p 139.00p 213197
23/09/2021 145.00p 145.00p 136.47p 139.00p 141815
22/09/2021 144.00p 144.00p 139.50p 143.50p 38702
21/09/2021 145.00p 146.00p 140.00p 145.00p 126082
20/09/2021 145.00p 145.00p 137.50p 141.00p 107635
17/09/2021 136.50p 145.00p 135.50p 145.00p 234741
16/09/2021 143.50p 144.00p 136.00p 140.00p 148303
15/09/2021 142.00p 142.00p 137.10p 142.00p 76256
14/09/2021 140.00p 144.00p 137.50p 143.00p 54654
13/09/2021 143.50p 144.00p 135.35p 140.00p 138031
10/09/2021 144.50p 145.00p 138.00p 144.00p 169839
09/09/2021 143.00p 145.00p 138.00p 145.00p 122377
08/09/2021 136.50p 142.50p 136.50p 139.50p 165887
07/09/2021 141.00p 143.00p 137.90p 140.50p 51795
06/09/2021 141.50p 141.50p 135.50p 137.00p 217643
03/09/2021 134.50p 143.00p 134.00p 136.50p 173876
02/09/2021 136.50p 138.50p 133.27p 136.50p 160022
01/09/2021 142.00p 142.00p 136.00p 138.00p 1305187
31/08/2021 140.00p 143.00p 134.50p 139.50p 193933
30/08/2021 138.00p 141.00p 134.00p 140.00p 479746
27/08/2021 138.00p 141.00p 134.00p 140.00p 454746
26/08/2021 135.00p 139.05p 130.50p 135.50p 1162840
25/08/2021 122.00p 123.22p 117.00p 119.50p 107375
24/08/2021 115.50p 123.00p 115.50p 117.50p 193829
23/08/2021 115.00p 119.87p 115.00p 117.00p 38790
20/08/2021 117.00p 119.91p 115.50p 117.75p 22861
19/08/2021 117.00p 119.68p 117.00p 117.00p 409035
18/08/2021 119.00p 122.00p 114.50p 117.00p 635930
17/08/2021 117.50p 119.00p 115.50p 119.00p 930709
16/08/2021 116.50p 117.60p 115.25p 115.25p 112294
13/08/2021 117.50p 117.50p 114.52p 117.00p 51314
12/08/2021 117.50p 118.00p 113.67p 118.00p 70163
11/08/2021 117.50p 118.48p 117.15p 117.25p 36979
10/08/2021 114.50p 119.50p 114.50p 118.00p 45665
09/08/2021 117.50p 120.50p 116.00p 116.00p 369381
06/08/2021 116.00p 119.50p 116.00p 117.00p 96757
05/08/2021 121.00p 121.00p 116.00p 121.00p 56799
04/08/2021 120.00p 120.00p 115.65p 117.75p 60238
03/08/2021 117.00p 118.00p 116.00p 117.25p 91351
02/08/2021 114.00p 117.00p 112.28p 116.50p 133456
30/07/2021 112.00p 114.23p 111.50p 112.00p 124576
29/07/2021 113.00p 113.91p 111.00p 112.00p 96159
28/07/2021 113.00p 114.00p 111.30p 112.50p 23080
27/07/2021 113.00p 114.01p 110.58p 112.50p 114792
26/07/2021 111.00p 113.00p 110.71p 111.00p 32088
23/07/2021 110.00p 111.70p 110.00p 111.00p 27840
22/07/2021 112.00p 112.00p 109.60p 111.00p 14507
21/07/2021 109.50p 111.50p 107.50p 110.00p 170911
20/07/2021 110.00p 112.00p 107.17p 110.50p 134147
19/07/2021 113.00p 115.50p 106.30p 110.00p 226964
16/07/2021 112.50p 118.50p 112.50p 115.00p 33403
15/07/2021 113.50p 113.82p 112.28p 113.00p 48937
14/07/2021 113.50p 115.00p 112.28p 113.00p 75592
13/07/2021 115.00p 117.00p 113.05p 114.25p 400215
12/07/2021 116.00p 118.50p 114.00p 116.50p 36883
09/07/2021 116.00p 116.00p 113.47p 116.00p 62508
08/07/2021 113.50p 116.00p 113.50p 114.75p 107547
07/07/2021 114.50p 121.81p 113.50p 114.50p 177507
06/07/2021 118.00p 118.00p 114.35p 116.25p 64051
05/07/2021 114.00p 118.00p 114.00p 116.50p 26668
02/07/2021 114.50p 117.00p 114.50p 116.50p 48026
01/07/2021 115.00p 118.00p 113.70p 116.00p 172354
30/06/2021 114.00p 118.50p 114.00p 116.00p 96150
29/06/2021 114.00p 118.50p 114.00p 116.75p 81405
28/06/2021 115.50p 119.50p 113.00p 116.50p 114671
25/06/2021 121.00p 121.00p 113.50p 121.00p 67193
24/06/2021 118.00p 118.50p 112.55p 114.00p 185769
23/06/2021 118.00p 118.00p 114.55p 116.25p 30745
22/06/2021 118.00p 119.00p 116.50p 117.50p 90976
21/06/2021 115.50p 121.50p 110.50p 118.00p 350309
18/06/2021 117.00p 119.94p 116.00p 116.00p 63074
17/06/2021 120.00p 123.00p 116.00p 118.50p 30124
16/06/2021 120.00p 120.86p 115.00p 116.75p 296415
15/06/2021 121.00p 123.50p 117.00p 120.50p 82038
14/06/2021 121.00p 125.00p 120.34p 121.00p 61048
11/06/2021 122.50p 123.48p 120.00p 120.00p 171336
10/06/2021 122.50p 125.00p 122.00p 122.00p 48808
09/06/2021 125.00p 127.50p 122.50p 125.00p 51407
08/06/2021 129.00p 130.00p 124.50p 127.25p 89416
07/06/2021 127.00p 129.00p 122.00p 129.00p 193272
04/06/2021 119.50p 126.72p 119.38p 121.00p 245724
03/06/2021 121.00p 121.00p 118.55p 119.00p 50021
02/06/2021 115.00p 122.00p 115.00p 120.00p 429765
01/06/2021 122.00p 122.00p 117.08p 118.75p 96074
31/05/2021 115.50p 119.25p 115.50p 117.50p 224288
28/05/2021 115.50p 119.25p 115.50p 117.50p 224288
27/05/2021 119.00p 120.00p 115.00p 120.00p 111849
26/05/2021 120.00p 120.00p 116.40p 117.50p 73704
25/05/2021 115.50p 119.80p 115.50p 118.00p 69119
24/05/2021 120.00p 120.00p 116.00p 119.50p 20951
21/05/2021 120.00p 120.00p 116.07p 118.50p 35488
20/05/2021 120.00p 120.00p 116.35p 118.50p 121116
19/05/2021 120.00p 119.16p 115.71p 118.00p 26467
18/05/2021 120.00p 119.07p 116.50p 118.25p 95601
17/05/2021 120.00p 120.00p 115.32p 117.00p 105402
14/05/2021 114.50p 118.00p 114.50p 116.75p 40904
13/05/2021 115.50p 119.30p 115.00p 116.00p 292059
12/05/2021 117.00p 121.00p 115.00p 118.50p 259476
11/05/2021 119.00p 120.00p 110.57p 114.00p 174039
10/05/2021 120.00p 122.00p 115.28p 118.00p 134859
07/05/2021 122.00p 122.00p 114.50p 118.25p 122217
06/05/2021 122.00p 122.00p 114.50p 117.00p 124660
05/05/2021 122.00p 122.00p 114.50p 115.75p 300406
04/05/2021 122.00p 122.00p 114.50p 118.00p 207900
30/04/2021 120.00p 120.60p 115.00p 116.00p 134138
29/04/2021 118.50p 120.00p 115.00p 120.00p 189472
28/04/2021 120.50p 122.99p 113.00p 118.00p 261903
27/04/2021 124.50p 125.00p 117.02p 122.00p 303697
26/04/2021 113.00p 125.00p 113.00p 122.50p 379580
23/04/2021 109.50p 120.00p 107.52p 113.00p 578440
22/04/2021 104.50p 107.52p 104.50p 106.50p 49296
21/04/2021 109.50p 109.50p 105.00p 106.50p 18216
20/04/2021 105.50p 109.00p 105.50p 107.00p 66524
19/04/2021 106.50p 109.90p 106.00p 108.50p 28647
16/04/2021 107.00p 112.00p 106.85p 110.00p 46870
15/04/2021 111.00p 111.00p 106.50p 108.00p 33343
14/04/2021 110.00p 112.00p 103.50p 110.00p 192563
13/04/2021 103.50p 110.00p 103.50p 110.00p 74486
12/04/2021 108.00p 110.00p 104.00p 108.00p 60262
09/04/2021 108.00p 108.00p 104.88p 108.00p 117540
08/04/2021 107.00p 108.00p 105.01p 108.00p 60316
07/04/2021 105.50p 107.00p 104.10p 107.00p 137026
06/04/2021 100.00p 106.00p 98.44p 101.00p 281376
02/04/2021 107.00p 107.00p 98.00p 98.00p 339287
01/04/2021 107.00p 107.00p 98.00p 98.00p 339287
31/03/2021 103.00p 105.20p 100.00p 102.50p 132956
30/03/2021 103.00p 104.38p 102.49p 104.00p 60479
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

*Close Price adjusted for both dividends and splits