Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/01/2018 77.75p 78.50p 77.75p 77.75p 456053
02/01/2018 77.75p 78.50p 77.65p 77.75p 79273
29/12/2017 77.75p 78.50p 77.40p 77.75p 35793
28/12/2017 78.00p 78.41p 77.00p 77.75p 24619
27/12/2017 76.63p 78.00p 76.31p 78.00p 90041
22/12/2017 76.75p 77.25p 76.60p 76.63p 91395
21/12/2017 77.00p 78.00p 76.40p 76.75p 89867
20/12/2017 77.00p 77.10p 76.60p 77.00p 26685
19/12/2017 76.75p 77.00p 76.28p 77.00p 238454
18/12/2017 77.50p 77.50p 75.50p 76.75p 95345
15/12/2017 77.50p 77.80p 76.09p 77.50p 23071
14/12/2017 78.00p 78.10p 76.58p 77.50p 64341
13/12/2017 77.25p 78.50p 76.88p 78.00p 136521
12/12/2017 76.50p 77.75p 75.60p 77.00p 96605
11/12/2017 76.50p 76.75p 75.55p 76.50p 33556
08/12/2017 77.00p 77.00p 76.00p 76.50p 85711
07/12/2017 77.00p 77.13p 76.58p 77.00p 40651
06/12/2017 77.00p 77.75p 76.12p 77.00p 50343
05/12/2017 77.00p 77.40p 76.11p 77.00p 47730
04/12/2017 77.00p 77.70p 76.50p 76.50p 98078
01/12/2017 77.25p 78.30p 76.60p 77.00p 70129
30/11/2017 77.25p 78.32p 76.90p 77.25p 38962
29/11/2017 76.75p 78.15p 76.75p 77.38p 34396
28/11/2017 77.00p 77.96p 76.30p 76.75p 22458
27/11/2017 77.00p 77.99p 76.51p 77.25p 66503
24/11/2017 77.25p 77.45p 76.50p 77.00p 62869
23/11/2017 77.25p 78.00p 76.52p 77.25p 139381
22/11/2017 77.00p 77.50p 76.80p 77.25p 64674
21/11/2017 76.75p 77.30p 76.26p 77.00p 81043
20/11/2017 76.75p 77.20p 76.26p 76.75p 64415
17/11/2017 78.25p 78.49p 76.26p 76.75p 270352
16/11/2017 74.50p 80.47p 74.50p 78.25p 611254
15/11/2017 72.50p 74.40p 72.15p 74.00p 165957
14/11/2017 73.25p 73.44p 72.51p 72.75p 73302
13/11/2017 74.50p 74.50p 73.00p 73.25p 171762
10/11/2017 74.75p 74.80p 74.20p 74.50p 48603
09/11/2017 74.75p 75.25p 74.20p 74.75p 95643
08/11/2017 74.25p 75.50p 74.08p 75.00p 511062
07/11/2017 74.75p 75.30p 74.00p 74.25p 289341
06/11/2017 74.75p 75.50p 74.03p 74.75p 802064
03/11/2017 74.50p 75.20p 74.00p 74.75p 354166
02/11/2017 73.75p 75.60p 73.60p 74.50p 1826462
01/11/2017 71.75p 74.50p 71.64p 73.75p 732862
31/10/2017 70.00p 73.00p 69.50p 71.75p 669287
30/10/2017 69.50p 70.50p 68.65p 70.00p 1056738
27/10/2017 69.25p 69.44p 68.60p 69.25p 24759
26/10/2017 69.25p 69.44p 68.60p 69.25p 87447
25/10/2017 69.00p 70.00p 68.80p 69.25p 19951
24/10/2017 68.75p 69.50p 68.75p 69.00p 115346
23/10/2017 68.00p 69.50p 68.00p 68.75p 215205
20/10/2017 67.50p 68.40p 67.06p 68.00p 115333
19/10/2017 68.00p 68.00p 67.10p 67.50p 43760
18/10/2017 68.00p 68.00p 67.51p 68.00p 62783
17/10/2017 68.50p 68.50p 67.50p 68.00p 442103
16/10/2017 68.75p 68.75p 68.50p 68.50p 39564
13/10/2017 68.75p 68.75p 68.75p 68.75p 82279
12/10/2017 68.50p 69.25p 68.50p 68.75p 160398
11/10/2017 68.50p 68.50p 68.50p 68.50p 22350
10/10/2017 68.25p 68.50p 68.25p 68.50p 130988
09/10/2017 68.25p 68.25p 68.25p 68.25p 43775
06/10/2017 68.50p 68.50p 68.25p 68.25p 314765
05/10/2017 69.00p 69.00p 68.25p 68.50p 10506
04/10/2017 69.00p 69.00p 69.00p 69.00p 81066
03/10/2017 69.50p 69.50p 69.00p 69.00p 123277
02/10/2017 69.25p 69.50p 69.25p 69.50p 66144
29/09/2017 69.50p 69.75p 69.25p 69.25p 173518
28/09/2017 68.75p 70.25p 68.50p 69.75p 198782
27/09/2017 68.50p 68.50p 68.50p 68.50p 39675
26/09/2017 68.50p 68.50p 68.50p 68.50p 55079
25/09/2017 68.75p 68.75p 68.50p 68.50p 427450
22/09/2017 68.75p 68.75p 68.75p 68.75p 632115
21/09/2017 68.75p 69.50p 68.75p 68.75p 345642
20/09/2017 68.00p 68.75p 68.00p 68.75p 785406
19/09/2017 68.50p 68.50p 68.00p 68.00p 436492
18/09/2017 66.75p 68.50p 66.75p 68.50p 263929
15/09/2017 66.75p 66.75p 66.75p 66.75p 72000
14/09/2017 67.00p 67.00p 66.75p 66.75p 39129
13/09/2017 67.75p 67.75p 67.00p 67.00p 42603
12/09/2017 68.25p 68.25p 67.75p 67.75p 45724
11/09/2017 69.00p 69.00p 68.25p 68.25p 57631
08/09/2017 69.00p 69.00p 69.00p 69.00p 23026
07/09/2017 69.25p 69.25p 68.75p 69.00p 34620
06/09/2017 68.00p 69.50p 68.00p 69.25p 187744
05/09/2017 66.75p 68.00p 66.75p 68.00p 523535
04/09/2017 66.75p 66.75p 66.75p 66.75p 75451
01/09/2017 66.50p 67.00p 66.50p 66.75p 77356
31/08/2017 65.75p 66.50p 65.75p 66.50p 126015
30/08/2017 65.25p 66.00p 65.25p 65.75p 295272
29/08/2017 68.00p 68.00p 65.25p 65.25p 249583
25/08/2017 68.00p 68.00p 68.00p 68.00p 107273
24/08/2017 67.25p 68.00p 66.75p 68.00p 457207
23/08/2017 66.00p 67.50p 66.00p 67.25p 184090
22/08/2017 65.75p 66.00p 65.25p 66.00p 140472
21/08/2017 65.50p 67.25p 65.50p 65.75p 154044
18/08/2017 65.50p 65.50p 65.50p 65.50p 64154
17/08/2017 65.00p 65.50p 65.00p 65.50p 164968
16/08/2017 64.75p 65.00p 64.00p 65.00p 366366
15/08/2017 65.25p 65.25p 64.75p 64.75p 387738
14/08/2017 63.00p 65.50p 63.00p 65.25p 204709
11/08/2017 62.00p 63.00p 61.50p 63.00p 68101
10/08/2017 62.00p 62.00p 61.75p 62.00p 24000
09/08/2017 63.50p 63.50p 62.00p 62.00p 58370
08/08/2017 60.50p 64.75p 60.25p 63.50p 211833
07/08/2017 60.25p 60.25p 60.25p 60.25p 109140
04/08/2017 61.00p 61.00p 60.25p 60.25p 65541
03/08/2017 61.75p 61.75p 61.00p 61.00p 16263
02/08/2017 60.25p 61.50p 60.25p 61.50p 67506
01/08/2017 59.50p 60.25p 59.25p 60.25p 64504
31/07/2017 59.25p 59.25p 58.75p 59.25p 336384
28/07/2017 59.25p 59.25p 59.25p 59.25p 2252
27/07/2017 59.25p 59.25p 59.25p 59.25p 37443
26/07/2017 59.25p 59.25p 59.25p 59.25p 28718
25/07/2017 59.25p 59.25p 59.25p 59.25p 33652
24/07/2017 60.00p 60.00p 59.25p 59.25p 47253
21/07/2017 59.75p 60.00p 59.75p 60.00p 46151
20/07/2017 58.50p 59.75p 58.50p 59.75p 57829
19/07/2017 58.50p 58.50p 58.50p 58.50p 1012
18/07/2017 58.50p 58.50p 58.50p 58.50p 8917
17/07/2017 58.50p 58.50p 58.50p 58.50p 29250
14/07/2017 58.50p 58.50p 58.50p 58.50p 162496
13/07/2017 58.50p 58.50p 58.50p 58.50p 8493
12/07/2017 59.00p 59.00p 58.50p 58.50p 8575
11/07/2017 60.50p 60.50p 59.00p 59.00p 84178
10/07/2017 61.00p 61.00p 60.50p 60.50p 38751
07/07/2017 61.50p 61.00p 61.00p 61.00p 89056
06/07/2017 61.00p 61.00p 61.00p 61.00p 332143
05/07/2017 60.50p 61.00p 60.50p 61.00p 100070
04/07/2017 60.25p 60.50p 60.25p 60.50p 47080
03/07/2017 60.25p 60.25p 60.25p 60.25p 51161
30/06/2017 60.25p 60.25p 60.25p 60.25p 413850
29/06/2017 60.25p 60.25p 60.25p 60.25p 49310
28/06/2017 60.50p 60.50p 59.50p 60.25p 144993
27/06/2017 60.00p 60.50p 60.00p 60.50p 0
26/06/2017 59.50p 60.00p 59.50p 60.00p 35893
23/06/2017 59.00p 59.50p 59.00p 59.50p 235708
22/06/2017 59.00p 59.00p 59.00p 59.00p 16436
21/06/2017 59.25p 59.25p 58.00p 59.00p 0
20/06/2017 59.00p 59.25p 59.00p 59.25p 0
19/06/2017 61.00p 61.00p 58.00p 59.00p 0
16/06/2017 61.00p 61.00p 60.99p 61.00p 149011
15/06/2017 61.00p 61.00p 60.11p 61.00p 17627
14/06/2017 61.00p 61.00p 60.50p 61.00p 92647
13/06/2017 61.00p 61.00p 59.65p 61.00p 135583
12/06/2017 61.00p 61.45p 60.10p 61.00p 126287
09/06/2017 61.00p 61.10p 59.61p 61.00p 47784
08/06/2017 61.25p 61.25p 60.50p 61.25p 238042
07/06/2017 61.25p 61.25p 60.65p 61.25p 4922
06/06/2017 62.25p 62.25p 60.25p 61.25p 141926
05/06/2017 62.00p 62.25p 60.50p 62.25p 143330
02/06/2017 62.00p 62.20p 61.25p 62.00p 8419
01/06/2017 61.00p 62.50p 61.00p 62.00p 88245
31/05/2017 60.50p 61.00p 60.50p 61.00p 110269
30/05/2017 60.25p 61.00p 60.10p 60.50p 170287
26/05/2017 63.50p 63.50p 60.25p 60.25p 49335
25/05/2017 63.50p 63.90p 62.00p 63.50p 23366
24/05/2017 64.00p 64.00p 62.16p 63.50p 48393
23/05/2017 63.25p 64.08p 62.90p 64.00p 286580
22/05/2017 62.50p 63.40p 62.50p 63.25p 201732
19/05/2017 62.50p 62.50p 62.01p 62.50p 39508
18/05/2017 62.50p 63.00p 62.00p 62.50p 16375
17/05/2017 63.50p 63.50p 62.02p 62.50p 31632
16/05/2017 63.50p 63.50p 62.03p 63.50p 129771
15/05/2017 64.00p 64.00p 62.00p 63.50p 61304
12/05/2017 63.50p 64.10p 62.10p 64.00p 106528
11/05/2017 63.50p 64.00p 62.70p 63.50p 33302
10/05/2017 65.25p 65.40p 62.00p 64.00p 191322
09/05/2017 64.75p 65.96p 63.55p 65.25p 58939
08/05/2017 64.75p 64.99p 63.81p 64.75p 29423
05/05/2017 64.00p 64.99p 63.38p 64.75p 10143
04/05/2017 65.00p 65.38p 63.81p 64.50p 15655
03/05/2017 65.00p 65.40p 64.00p 65.00p 59035
02/05/2017 65.25p 65.81p 64.04p 65.00p 107834
28/04/2017 65.50p 65.98p 64.50p 65.25p 134308
27/04/2017 63.50p 65.90p 63.50p 65.50p 150793
26/04/2017 64.25p 65.90p 62.30p 63.50p 67903
25/04/2017 63.00p 64.70p 63.00p 64.25p 38999
24/04/2017 62.50p 63.75p 62.01p 62.75p 385080
21/04/2017 62.50p 63.76p 62.00p 62.50p 21626
20/04/2017 61.25p 63.60p 61.25p 62.50p 27992
19/04/2017 61.00p 61.95p 60.70p 61.25p 14999
18/04/2017 61.00p 61.80p 60.50p 61.00p 42981
13/04/2017 61.00p 61.60p 60.00p 61.00p 65407
12/04/2017 61.00p 61.90p 61.00p 61.00p 13372
11/04/2017 60.50p 61.76p 60.25p 61.00p 127263
10/04/2017 60.50p 60.90p 59.10p 60.50p 13152
07/04/2017 59.50p 60.90p 59.00p 60.50p 13234
06/04/2017 59.50p 60.10p 58.00p 59.50p 80227
05/04/2017 59.50p 60.60p 58.00p 59.50p 110472
04/04/2017 62.00p 62.00p 57.03p 59.50p 159902
03/04/2017 63.75p 63.75p 61.00p 62.50p 35576
31/03/2017 64.50p 64.50p 63.00p 63.75p 121899
30/03/2017 64.50p 64.63p 64.06p 64.50p 6541
29/03/2017 64.50p 64.74p 64.00p 64.50p 56738
28/03/2017 64.50p 64.50p 64.00p 64.50p 5245
27/03/2017 64.50p 64.50p 64.00p 64.50p 28519
24/03/2017 64.50p 65.00p 64.00p 64.50p 152230
23/03/2017 66.00p 66.40p 64.00p 64.50p 81071
22/03/2017 67.12p 67.12p 65.00p 66.00p 37635
21/03/2017 67.12p 67.25p 67.00p 67.12p 62983
20/03/2017 67.12p 67.25p 67.00p 67.00p 91265

*Close Price adjusted for both dividends and splits