Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/10/2015 45.75p 46.50p 45.50p 46.50p 78260
26/10/2015 45.75p 46.05p 45.00p 45.75p 24216
23/10/2015 45.25p 46.05p 45.01p 45.75p 39003
22/10/2015 45.50p 45.84p 44.50p 45.25p 64516
21/10/2015 46.63p 46.81p 45.01p 45.50p 165540
20/10/2015 48.00p 48.48p 46.00p 46.63p 60357
19/10/2015 47.25p 48.22p 47.25p 48.00p 52057
16/10/2015 47.00p 47.30p 45.54p 47.25p 37829
15/10/2015 47.25p 47.40p 46.10p 47.00p 21758
14/10/2015 47.25p 47.25p 46.35p 47.25p 2263
13/10/2015 47.62p 47.62p 46.35p 47.25p 15745
12/10/2015 47.62p 47.70p 47.60p 47.62p 8500
09/10/2015 48.50p 48.58p 46.00p 47.62p 111858
08/10/2015 48.50p 48.58p 47.80p 48.50p 20265
07/10/2015 48.00p 49.00p 48.00p 49.00p 44947
06/10/2015 47.25p 48.40p 47.15p 48.00p 49571
05/10/2015 46.00p 47.25p 45.04p 47.25p 185555
02/10/2015 48.25p 48.25p 45.04p 46.00p 171526
01/10/2015 49.00p 49.00p 47.53p 48.25p 65689
30/09/2015 49.75p 49.75p 48.04p 49.00p 160207
29/09/2015 50.00p 50.10p 48.80p 49.75p 105275
28/09/2015 50.25p 50.25p 49.20p 50.00p 22510
25/09/2015 50.25p 50.30p 49.70p 50.25p 36936
24/09/2015 50.25p 50.25p 49.70p 50.25p 12355
23/09/2015 50.50p 50.50p 49.70p 50.25p 23148
22/09/2015 51.00p 51.23p 49.80p 50.50p 152293
21/09/2015 50.75p 51.10p 49.79p 51.00p 220713
18/09/2015 51.00p 51.12p 50.30p 50.75p 32680
17/09/2015 50.50p 51.36p 50.44p 51.00p 122681
16/09/2015 51.00p 51.00p 49.16p 50.50p 118779
15/09/2015 52.00p 52.50p 50.50p 51.00p 111180
14/09/2015 51.75p 53.00p 51.00p 52.00p 243081
11/09/2015 50.25p 51.98p 49.86p 51.75p 284380
10/09/2015 49.00p 50.70p 48.68p 50.25p 216240
09/09/2015 49.00p 49.88p 48.00p 49.00p 134881
08/09/2015 49.00p 49.48p 48.02p 49.00p 98788
07/09/2015 48.75p 49.40p 48.00p 49.00p 130912
04/09/2015 49.00p 49.30p 48.00p 48.75p 133355
03/09/2015 49.00p 49.60p 48.25p 49.00p 94892
02/09/2015 49.00p 49.00p 48.50p 49.00p 1032953
01/09/2015 49.25p 49.61p 48.00p 49.00p 67115
28/08/2015 48.50p 50.00p 48.16p 49.25p 129330
27/08/2015 46.25p 49.75p 46.25p 48.50p 387983
26/08/2015 44.25p 46.68p 44.25p 46.00p 78332
25/08/2015 43.00p 44.94p 42.59p 44.25p 56243
24/08/2015 46.00p 46.00p 41.50p 43.00p 217074
21/08/2015 46.13p 46.49p 45.75p 46.13p 97133
20/08/2015 45.75p 46.13p 45.63p 46.13p 51126
19/08/2015 46.13p 46.46p 45.75p 46.13p 6602
18/08/2015 46.38p 46.48p 45.60p 46.13p 98066
17/08/2015 46.63p 47.50p 46.03p 46.38p 108899
14/08/2015 46.00p 47.25p 45.62p 46.25p 68267
13/08/2015 46.00p 46.80p 45.62p 46.00p 4539
12/08/2015 46.00p 46.84p 45.60p 46.00p 31501
11/08/2015 46.00p 46.84p 45.70p 46.00p 43059
10/08/2015 45.75p 46.80p 45.50p 46.00p 119230
07/08/2015 45.75p 46.75p 45.23p 45.75p 88844
06/08/2015 46.00p 46.36p 45.52p 46.00p 9346
05/08/2015 44.00p 46.00p 44.00p 46.00p 144496
04/08/2015 43.75p 44.11p 42.83p 43.50p 40662
03/08/2015 43.75p 44.45p 43.00p 43.75p 97096
31/07/2015 43.75p 44.45p 43.33p 43.75p 59029
30/07/2015 42.75p 44.40p 42.75p 43.75p 94029
29/07/2015 41.75p 43.50p 41.75p 42.75p 99669
28/07/2015 41.75p 42.40p 41.15p 41.75p 152569
27/07/2015 41.75p 42.40p 41.15p 41.75p 36302
24/07/2015 41.75p 42.20p 41.12p 41.75p 10262
23/07/2015 41.75p 42.20p 41.12p 41.75p 17088
22/07/2015 41.25p 41.95p 41.00p 41.75p 183008
21/07/2015 41.75p 41.75p 40.00p 41.25p 90155
20/07/2015 41.75p 41.80p 41.00p 41.75p 42599
17/07/2015 41.25p 41.90p 41.10p 41.75p 32497
16/07/2015 41.25p 41.25p 41.25p 41.25p 0
15/07/2015 41.25p 41.65p 40.70p 41.25p 974
14/07/2015 41.25p 41.25p 40.67p 41.25p 2000
13/07/2015 40.75p 41.55p 40.65p 41.25p 29200
10/07/2015 41.25p 41.25p 40.51p 40.75p 126306
09/07/2015 42.38p 42.38p 41.05p 41.25p 69185
08/07/2015 42.38p 42.60p 41.78p 42.38p 3859
07/07/2015 42.12p 42.38p 41.78p 42.38p 34054
06/07/2015 42.12p 42.12p 41.76p 42.12p 4689
03/07/2015 42.25p 42.35p 41.75p 42.12p 33098
02/07/2015 42.75p 42.75p 41.71p 42.25p 44135
01/07/2015 42.75p 43.25p 42.00p 42.75p 19553
30/06/2015 42.75p 43.25p 42.01p 42.75p 26949
29/06/2015 42.75p 43.40p 42.10p 42.75p 26764
26/06/2015 42.75p 43.61p 42.10p 42.75p 57926
25/06/2015 42.75p 43.30p 42.75p 42.75p 6091
24/06/2015 42.75p 43.30p 42.75p 42.75p 4000
23/06/2015 42.75p 43.00p 42.00p 42.75p 134642
22/06/2015 42.50p 43.00p 41.50p 41.50p 85215
19/06/2015 42.75p 42.75p 41.64p 42.50p 29500
18/06/2015 42.75p 43.20p 42.05p 42.75p 12881
17/06/2015 42.75p 43.20p 42.05p 42.75p 14062
16/06/2015 42.75p 43.20p 42.05p 42.75p 19289
15/06/2015 42.75p 43.35p 42.00p 42.75p 74481
12/06/2015 42.75p 43.35p 42.20p 42.75p 15589
11/06/2015 42.75p 43.40p 42.20p 42.75p 51248
10/06/2015 42.75p 42.75p 42.30p 42.75p 25132
09/06/2015 42.75p 43.42p 42.40p 42.75p 10359
08/06/2015 42.75p 43.43p 42.40p 42.75p 11626
05/06/2015 42.75p 43.45p 42.40p 42.75p 47308
04/06/2015 42.75p 43.40p 42.75p 42.75p 26759
03/06/2015 42.75p 42.75p 42.23p 42.75p 10775
02/06/2015 42.75p 43.30p 42.23p 42.75p 75823
01/06/2015 42.75p 43.48p 42.10p 42.75p 42449
29/05/2015 42.75p 43.50p 42.10p 42.75p 56750
28/05/2015 42.75p 43.30p 42.10p 42.75p 17246
27/05/2015 42.75p 43.30p 42.10p 42.75p 41433
26/05/2015 42.50p 43.20p 42.10p 42.75p 37224
22/05/2015 42.50p 42.70p 42.50p 42.50p 5364
21/05/2015 42.50p 43.11p 42.00p 42.50p 9546
20/05/2015 42.50p 43.11p 42.50p 42.50p 7123
19/05/2015 42.75p 43.30p 42.00p 42.50p 79883
18/05/2015 42.75p 43.25p 42.01p 42.75p 114158
15/05/2015 42.75p 43.15p 42.01p 42.75p 88377
14/05/2015 42.75p 43.22p 42.01p 42.75p 43137
13/05/2015 42.63p 43.23p 42.01p 42.75p 26922
12/05/2015 42.50p 43.25p 41.50p 42.50p 128114
11/05/2015 42.75p 43.30p 42.01p 42.50p 59675
08/05/2015 42.25p 43.40p 41.60p 42.75p 349639
07/05/2015 44.50p 44.50p 42.01p 42.25p 125981
06/05/2015 44.87p 46.00p 44.17p 44.75p 138441
05/05/2015 43.50p 45.95p 43.13p 44.87p 165200
01/05/2015 43.50p 43.85p 43.50p 43.50p 41095
30/04/2015 43.75p 43.94p 43.00p 43.50p 34149
29/04/2015 43.50p 43.75p 43.00p 43.75p 77769
28/04/2015 43.75p 44.20p 43.00p 43.50p 47467
27/04/2015 44.25p 44.25p 43.10p 43.75p 36490
24/04/2015 44.25p 44.70p 43.60p 44.25p 27632
23/04/2015 44.25p 44.45p 43.10p 44.25p 38796
22/04/2015 44.50p 44.80p 44.01p 44.25p 10111
21/04/2015 44.50p 45.00p 44.01p 45.00p 37292
20/04/2015 44.25p 44.80p 43.55p 44.50p 44262
17/04/2015 43.50p 44.80p 43.50p 44.25p 101654
16/04/2015 43.75p 44.01p 43.10p 43.50p 73471
15/04/2015 43.50p 43.95p 43.01p 43.75p 37152
14/04/2015 43.50p 43.80p 43.01p 43.50p 43375
13/04/2015 43.75p 43.95p 43.50p 43.50p 77679
10/04/2015 43.25p 43.90p 43.21p 43.75p 61126
09/04/2015 43.25p 43.70p 42.61p 43.25p 20571
08/04/2015 43.25p 43.45p 43.00p 43.25p 65249
07/04/2015 42.25p 43.50p 42.25p 43.25p 79936
02/04/2015 42.25p 42.80p 41.60p 42.25p 66967
01/04/2015 41.75p 42.50p 41.35p 42.25p 245339
31/03/2015 42.25p 43.00p 41.51p 41.75p 115788
30/03/2015 40.75p 42.00p 40.75p 41.75p 168538
27/03/2015 40.75p 41.25p 40.10p 40.75p 14957
26/03/2015 42.50p 42.50p 40.00p 40.75p 247152
25/03/2015 42.75p 42.99p 41.75p 42.50p 101763
24/03/2015 43.75p 44.20p 42.75p 42.75p 33211
23/03/2015 44.25p 44.90p 43.51p 44.25p 72628
20/03/2015 44.25p 44.90p 43.55p 44.25p 89912
19/03/2015 44.25p 44.90p 43.80p 44.25p 65831
18/03/2015 44.25p 44.95p 43.10p 44.25p 127882
17/03/2015 42.75p 44.95p 42.10p 44.25p 318541
16/03/2015 42.25p 44.00p 42.25p 42.75p 224708
13/03/2015 42.25p 42.62p 41.51p 42.25p 306693
12/03/2015 42.25p 42.85p 41.70p 42.25p 48716
11/03/2015 42.25p 42.85p 41.70p 42.25p 146442
10/03/2015 42.25p 42.85p 41.75p 42.25p 109823
09/03/2015 41.50p 42.83p 41.15p 42.25p 257753
06/03/2015 40.25p 42.49p 40.25p 41.50p 371045

*Close Price adjusted for both dividends and splits