Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/08/2016 64.00p 64.20p 62.50p 64.00p 38626
10/08/2016 63.50p 64.00p 62.77p 64.00p 602166
09/08/2016 63.50p 63.50p 62.00p 63.50p 308245
08/08/2016 64.00p 64.00p 62.03p 63.50p 19697
05/08/2016 64.00p 64.00p 62.56p 64.00p 18717
04/08/2016 63.50p 64.00p 62.06p 64.00p 30500
03/08/2016 63.50p 63.50p 62.00p 63.50p 72840
02/08/2016 63.50p 63.50p 62.06p 63.50p 16248
01/08/2016 63.50p 63.50p 62.00p 63.50p 144703
29/07/2016 63.50p 63.50p 62.00p 63.50p 225739
28/07/2016 62.25p 64.10p 62.04p 63.50p 60320
27/07/2016 62.00p 62.80p 61.04p 62.25p 32513
26/07/2016 60.50p 62.20p 60.00p 61.50p 62802
25/07/2016 60.75p 61.40p 59.00p 60.50p 46916
22/07/2016 60.75p 61.97p 59.65p 60.75p 45000
21/07/2016 60.75p 61.50p 59.80p 60.75p 45312
20/07/2016 60.00p 61.15p 59.18p 60.75p 32307
19/07/2016 58.25p 60.98p 57.62p 60.00p 52643
18/07/2016 57.00p 58.88p 56.48p 58.25p 269635
15/07/2016 57.00p 57.51p 57.00p 57.00p 15196
14/07/2016 57.00p 57.51p 55.56p 57.00p 11188
13/07/2016 57.00p 58.04p 56.06p 57.00p 29980
12/07/2016 54.75p 57.40p 54.15p 57.00p 97677
11/07/2016 52.75p 54.75p 51.00p 54.75p 59190
08/07/2016 52.50p 53.20p 51.00p 52.75p 41034
07/07/2016 52.50p 54.00p 51.81p 52.50p 210499
06/07/2016 55.00p 55.00p 51.00p 52.50p 151908
05/07/2016 54.50p 55.61p 54.50p 55.00p 108679
04/07/2016 54.50p 55.00p 54.50p 55.00p 15700
01/07/2016 55.25p 55.72p 53.40p 54.50p 90745
30/06/2016 55.50p 55.62p 54.12p 55.25p 69017
29/06/2016 52.50p 55.88p 52.50p 55.50p 80466
28/06/2016 54.00p 54.00p 49.00p 52.50p 123455
27/06/2016 58.00p 59.60p 54.00p 54.00p 81780
24/06/2016 56.00p 58.76p 52.50p 58.00p 119972
23/06/2016 55.50p 59.52p 55.15p 59.00p 118264
22/06/2016 55.50p 56.10p 54.35p 55.50p 38854
21/06/2016 55.50p 55.95p 54.30p 55.50p 29611
20/06/2016 54.50p 55.98p 53.55p 55.50p 79588
17/06/2016 55.50p 56.97p 53.55p 54.50p 61698
16/06/2016 54.50p 57.00p 53.11p 55.50p 33154
15/06/2016 54.50p 56.00p 52.00p 54.50p 238805
14/06/2016 56.50p 58.00p 53.03p 54.50p 179085
13/06/2016 59.00p 59.00p 54.00p 56.50p 270404
10/06/2016 59.50p 60.97p 58.00p 59.00p 170348
09/06/2016 59.50p 60.00p 58.00p 59.50p 43530
08/06/2016 60.50p 60.50p 58.00p 59.50p 74881
07/06/2016 60.50p 60.50p 59.00p 59.25p 37323
06/06/2016 61.50p 61.50p 59.00p 60.50p 61635
03/06/2016 61.50p 62.00p 60.00p 61.50p 41602
02/06/2016 61.50p 61.50p 60.00p 61.50p 46619
01/06/2016 61.50p 61.50p 60.00p 61.50p 64147
31/05/2016 62.50p 63.25p 60.00p 61.50p 155637
27/05/2016 62.50p 64.00p 61.00p 62.50p 22489
26/05/2016 62.50p 63.30p 61.06p 62.50p 7366
25/05/2016 62.50p 64.92p 60.57p 62.50p 86623
24/05/2016 62.50p 63.82p 61.00p 62.50p 46298
23/05/2016 62.50p 63.64p 60.00p 62.50p 60456
20/05/2016 62.00p 63.82p 60.00p 62.00p 194206
19/05/2016 61.50p 63.50p 61.00p 62.00p 65288
18/05/2016 62.00p 62.00p 59.50p 61.50p 180358
17/05/2016 63.00p 63.00p 60.00p 62.00p 267367
16/05/2016 64.00p 65.00p 61.04p 65.00p 146761
13/05/2016 63.50p 64.00p 62.00p 64.00p 37722
12/05/2016 63.50p 64.50p 62.00p 63.50p 195524
11/05/2016 62.00p 62.80p 59.91p 62.50p 240456
10/05/2016 68.25p 68.25p 50.50p 62.50p 1114953
09/05/2016 68.25p 68.25p 67.10p 68.25p 61771
06/05/2016 68.25p 68.25p 67.10p 68.25p 88825
05/05/2016 68.25p 68.25p 67.30p 68.25p 79208
04/05/2016 68.25p 69.35p 67.55p 68.25p 164634
03/05/2016 68.50p 69.35p 67.55p 68.25p 76180
29/04/2016 68.75p 69.41p 68.24p 68.50p 55881
28/04/2016 68.75p 69.50p 68.00p 68.75p 103485
27/04/2016 68.50p 69.50p 67.74p 68.75p 269547
26/04/2016 68.25p 69.05p 67.74p 68.50p 36593
25/04/2016 68.00p 69.25p 67.25p 68.25p 514889
22/04/2016 68.75p 68.75p 66.90p 68.75p 84861
21/04/2016 68.75p 69.11p 68.02p 68.75p 47334
20/04/2016 68.25p 69.50p 68.03p 68.75p 196927
19/04/2016 67.75p 68.47p 67.02p 68.25p 160101
18/04/2016 67.75p 68.50p 67.00p 67.75p 103834
15/04/2016 67.75p 68.50p 67.39p 67.75p 12015
14/04/2016 67.25p 68.47p 67.25p 67.75p 89039
13/04/2016 66.50p 68.10p 65.65p 66.50p 103041
12/04/2016 65.75p 66.50p 65.00p 66.50p 92427
11/04/2016 65.25p 65.75p 64.52p 65.75p 214251
08/04/2016 66.50p 66.50p 64.80p 65.25p 105505
07/04/2016 66.50p 66.50p 65.13p 66.50p 45513
06/04/2016 66.75p 66.80p 65.00p 66.50p 122281
05/04/2016 67.00p 67.00p 65.25p 66.75p 107142
04/04/2016 66.50p 67.36p 65.03p 67.00p 192766
01/04/2016 67.50p 68.60p 65.24p 66.50p 139608
31/03/2016 67.50p 68.50p 66.03p 67.50p 73106
30/03/2016 68.00p 68.84p 66.50p 67.50p 78535
29/03/2016 68.25p 68.45p 67.12p 68.00p 66823
24/03/2016 68.25p 68.50p 67.59p 68.25p 60283
23/03/2016 68.00p 69.00p 67.12p 68.25p 105118
22/03/2016 68.50p 69.64p 67.45p 68.00p 267037
21/03/2016 68.50p 69.82p 67.96p 68.50p 232734
18/03/2016 68.50p 69.52p 67.00p 68.50p 140560
17/03/2016 68.00p 69.82p 68.00p 68.50p 89959
16/03/2016 68.00p 69.00p 67.10p 68.00p 121536
15/03/2016 67.75p 69.35p 67.39p 68.00p 258975
14/03/2016 67.00p 68.41p 66.89p 67.75p 249218
11/03/2016 65.00p 68.00p 64.02p 67.00p 598454
10/03/2016 65.00p 65.49p 64.02p 65.00p 93822
09/03/2016 67.25p 67.25p 64.02p 65.00p 163228
08/03/2016 66.75p 67.50p 65.80p 67.25p 141838
07/03/2016 65.00p 67.00p 64.20p 66.50p 333320
04/03/2016 65.00p 65.30p 64.15p 65.00p 188116
03/03/2016 64.75p 65.63p 63.55p 65.00p 517899
02/03/2016 62.50p 66.02p 62.50p 64.75p 396827
01/03/2016 60.00p 62.97p 59.66p 62.25p 177993
29/02/2016 59.00p 61.00p 58.52p 60.00p 156423
26/02/2016 57.75p 59.88p 56.85p 59.00p 45193
25/02/2016 62.00p 62.00p 56.18p 58.25p 907840
24/02/2016 59.25p 61.96p 59.20p 61.00p 187197
23/02/2016 58.50p 60.00p 58.50p 59.00p 37120
22/02/2016 58.00p 60.16p 57.84p 58.50p 102573
19/02/2016 58.00p 59.00p 57.72p 58.00p 45778
18/02/2016 58.50p 58.50p 57.72p 58.00p 90630
17/02/2016 57.25p 58.94p 57.25p 58.75p 171702
16/02/2016 56.50p 57.75p 56.26p 57.25p 65227
15/02/2016 55.00p 57.00p 55.00p 56.50p 35781
12/02/2016 56.25p 56.25p 54.25p 55.00p 119944
11/02/2016 56.50p 56.94p 56.25p 56.25p 30802
10/02/2016 56.75p 57.00p 56.50p 56.50p 15724
09/02/2016 57.50p 57.50p 56.22p 56.75p 122682
08/02/2016 58.50p 58.50p 57.50p 57.50p 567820
05/02/2016 58.50p 58.50p 58.01p 58.50p 8390
04/02/2016 56.50p 58.70p 56.50p 58.50p 299614
03/02/2016 56.00p 56.96p 55.32p 56.50p 29752
02/02/2016 56.00p 56.96p 54.82p 56.00p 62918
01/02/2016 55.50p 56.88p 54.50p 56.00p 79391
29/01/2016 55.50p 56.38p 54.74p 55.50p 4515
28/01/2016 54.00p 56.38p 54.00p 55.50p 66932
27/01/2016 54.00p 54.76p 53.00p 54.00p 3057567
26/01/2016 54.00p 54.00p 54.00p 54.00p 10000
25/01/2016 55.25p 55.81p 53.20p 54.00p 103720
22/01/2016 53.00p 55.25p 52.25p 55.25p 46061
21/01/2016 52.75p 53.11p 51.50p 53.00p 230943
20/01/2016 55.50p 55.50p 52.12p 52.75p 69493
19/01/2016 52.50p 55.85p 52.13p 55.50p 109591
18/01/2016 56.25p 56.25p 49.52p 52.25p 455429
15/01/2016 56.75p 56.75p 55.00p 56.25p 297664
14/01/2016 57.00p 57.11p 56.00p 56.75p 168231
13/01/2016 56.50p 57.88p 55.82p 57.00p 116267
12/01/2016 56.00p 57.38p 55.52p 56.50p 49573
11/01/2016 56.00p 56.96p 55.52p 56.00p 40302
08/01/2016 54.50p 57.00p 54.20p 56.00p 183390
07/01/2016 57.00p 57.00p 54.00p 54.50p 508914
06/01/2016 57.25p 57.95p 56.20p 57.00p 30048
05/01/2016 59.00p 59.00p 56.25p 57.25p 218178
04/01/2016 56.75p 60.00p 56.01p 59.00p 227469
31/12/2015 56.75p 57.45p 56.01p 56.75p 22852
30/12/2015 56.75p 57.45p 56.01p 56.75p 27775
29/12/2015 57.25p 57.70p 56.01p 56.75p 77605
24/12/2015 54.00p 58.96p 54.00p 57.25p 147375
23/12/2015 53.00p 54.98p 53.00p 54.00p 2032281
22/12/2015 52.00p 53.98p 51.89p 53.00p 62461
21/12/2015 53.00p 53.49p 51.00p 52.00p 148316
18/12/2015 54.25p 54.98p 52.52p 53.00p 70905
17/12/2015 52.50p 55.00p 52.40p 54.25p 210331
16/12/2015 53.00p 53.98p 52.12p 52.50p 263401
15/12/2015 53.00p 53.98p 52.30p 53.00p 138806
14/12/2015 51.75p 53.98p 51.60p 53.00p 305959
11/12/2015 51.00p 52.50p 50.42p 51.75p 129664
10/12/2015 51.00p 51.90p 50.42p 51.00p 21143
09/12/2015 50.00p 51.80p 49.76p 51.00p 126259
08/12/2015 50.00p 50.90p 49.76p 50.00p 27474
07/12/2015 50.00p 50.80p 50.00p 50.00p 37546
04/12/2015 50.00p 50.40p 49.00p 50.00p 132092
03/12/2015 50.00p 50.40p 50.00p 50.00p 22850
02/12/2015 50.00p 50.40p 49.62p 50.00p 83788
01/12/2015 50.00p 50.40p 49.62p 50.00p 76942
30/11/2015 50.00p 50.40p 49.62p 50.00p 33538
27/11/2015 50.00p 50.40p 48.00p 48.00p 50287
26/11/2015 50.00p 50.40p 49.62p 50.00p 49740
25/11/2015 50.00p 50.40p 49.56p 50.00p 44446
24/11/2015 50.00p 50.54p 49.54p 50.00p 145804
23/11/2015 50.00p 50.68p 49.31p 50.00p 129814
20/11/2015 49.50p 50.78p 49.31p 50.00p 113409
19/11/2015 49.50p 50.14p 48.50p 49.50p 206689
18/11/2015 51.00p 51.36p 48.54p 49.50p 167279
17/11/2015 46.75p 53.00p 46.75p 51.00p 813738
16/11/2015 45.75p 47.00p 45.53p 47.00p 54900
13/11/2015 45.75p 46.00p 45.00p 45.75p 153358
12/11/2015 45.75p 46.05p 45.08p 45.75p 7480
11/11/2015 46.25p 46.70p 45.00p 45.75p 78858
10/11/2015 46.25p 46.40p 45.50p 46.25p 136353
09/11/2015 45.75p 46.30p 45.15p 46.25p 37777
06/11/2015 45.75p 45.80p 45.02p 45.75p 33928
05/11/2015 46.25p 46.25p 45.52p 45.75p 85842
04/11/2015 46.25p 46.25p 45.50p 46.25p 10000
03/11/2015 46.25p 46.25p 45.75p 46.25p 12000
02/11/2015 46.25p 46.25p 46.25p 46.25p 0
30/10/2015 46.50p 46.50p 45.50p 46.25p 77454
29/10/2015 46.50p 46.50p 46.00p 46.50p 90000
28/10/2015 46.50p 46.50p 46.05p 46.50p 17086

*Close Price adjusted for both dividends and splits