Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/03/2018 85.50p 85.70p 84.40p 85.50p 38765
09/03/2018 85.50p 86.00p 84.68p 85.50p 120592
08/03/2018 86.00p 86.40p 84.65p 85.50p 34290
07/03/2018 85.00p 86.00p 84.65p 86.00p 96971
06/03/2018 84.50p 85.75p 84.50p 85.00p 320041
05/03/2018 85.00p 87.00p 84.50p 84.50p 185817
02/03/2018 85.00p 85.96p 84.75p 85.00p 38806
01/03/2018 84.50p 86.00p 84.33p 85.00p 76524
28/02/2018 84.00p 84.98p 84.00p 84.50p 148113
27/02/2018 83.00p 84.48p 83.00p 84.00p 42652
26/02/2018 83.00p 83.99p 82.91p 83.00p 70684
23/02/2018 83.00p 84.20p 82.80p 83.00p 39173
22/02/2018 86.00p 86.40p 81.10p 83.00p 329687
21/02/2018 84.50p 86.80p 84.26p 86.00p 82413
20/02/2018 84.00p 85.00p 83.60p 84.50p 51569
19/02/2018 82.50p 85.00p 82.50p 84.00p 62107
16/02/2018 81.50p 83.00p 81.50p 82.50p 39980
15/02/2018 81.50p 81.90p 80.00p 81.50p 62145
14/02/2018 81.50p 82.69p 80.10p 81.50p 69066
13/02/2018 81.50p 82.70p 80.24p 82.00p 57901
12/02/2018 81.50p 82.74p 80.00p 81.50p 31315
09/02/2018 81.50p 82.80p 80.00p 81.50p 78648
08/02/2018 82.00p 83.00p 81.55p 82.00p 13000
07/02/2018 80.00p 83.00p 78.85p 82.00p 228551
06/02/2018 82.00p 82.00p 77.06p 79.75p 237758
05/02/2018 84.75p 85.55p 82.36p 83.50p 219932
02/02/2018 84.75p 85.60p 84.00p 84.75p 40915
01/02/2018 84.00p 85.15p 83.71p 84.75p 20436
31/01/2018 84.00p 84.96p 83.67p 84.00p 22462
30/01/2018 83.50p 84.98p 82.45p 84.00p 120258
29/01/2018 81.25p 84.40p 81.11p 83.50p 93507
26/01/2018 80.50p 82.97p 80.50p 81.25p 73931
25/01/2018 80.00p 81.40p 79.10p 80.50p 99753
24/01/2018 79.75p 80.00p 79.10p 80.00p 13877
23/01/2018 79.75p 80.50p 78.60p 79.75p 35360
22/01/2018 79.75p 81.00p 78.60p 79.75p 41693
19/01/2018 79.75p 79.85p 78.53p 79.75p 20581
18/01/2018 80.00p 80.50p 78.75p 79.75p 81136
17/01/2018 81.50p 81.50p 79.01p 79.50p 212548
16/01/2018 82.00p 82.00p 81.00p 82.00p 39218
15/01/2018 82.00p 83.00p 81.00p 82.00p 105918
12/01/2018 82.75p 83.40p 81.50p 82.00p 82448
11/01/2018 81.00p 83.50p 80.00p 82.75p 165832
10/01/2018 80.75p 81.00p 79.00p 81.00p 119758
09/01/2018 80.50p 81.20p 79.50p 80.75p 109694
08/01/2018 80.00p 81.80p 79.80p 80.50p 147161
05/01/2018 78.75p 81.00p 78.75p 80.00p 312296
04/01/2018 77.75p 79.50p 77.75p 78.75p 80453
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

*Close Price adjusted for both dividends and splits