Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/08/2013 33.00p 33.25p 32.82p 33.00p 460036
05/08/2013 33.00p 33.19p 32.80p 33.00p 65832
02/08/2013 33.00p 33.20p 33.00p 33.00p 151809
01/08/2013 33.00p 33.24p 32.81p 33.00p 46547
31/07/2013 32.88p 33.24p 32.88p 33.00p 70459
30/07/2013 32.88p 33.00p 32.78p 32.88p 112177
29/07/2013 32.75p 33.25p 32.54p 32.88p 204698
26/07/2013 31.75p 33.00p 31.61p 32.75p 87013
25/07/2013 31.87p 31.99p 31.61p 31.75p 51582
24/07/2013 31.87p 32.12p 31.67p 31.87p 21804
23/07/2013 32.00p 32.50p 31.75p 31.87p 351096
22/07/2013 31.50p 32.25p 31.25p 32.00p 284917
19/07/2013 29.88p 31.92p 29.55p 31.25p 387706
18/07/2013 29.75p 30.16p 29.51p 29.88p 63402
17/07/2013 29.88p 30.16p 29.50p 29.75p 53461
16/07/2013 29.88p 30.16p 29.88p 29.88p 16813
15/07/2013 29.88p 30.16p 29.57p 29.88p 32348
12/07/2013 29.88p 30.18p 29.61p 29.88p 17227
11/07/2013 29.75p 30.18p 29.62p 29.88p 57486
10/07/2013 28.87p 30.00p 28.87p 29.75p 111685
09/07/2013 28.63p 29.00p 28.63p 28.87p 1749216
08/07/2013 28.50p 28.75p 28.50p 28.63p 731879
05/07/2013 28.25p 28.65p 28.25p 28.50p 91244
04/07/2013 28.25p 28.25p 28.25p 28.25p 2000000
03/07/2013 28.25p 28.25p 28.05p 28.25p 796
02/07/2013 28.25p 28.33p 28.00p 28.25p 399183
01/07/2013 28.25p 28.49p 27.75p 28.25p 36401
28/06/2013 27.75p 28.25p 27.54p 28.25p 35150
27/06/2013 27.75p 27.88p 27.42p 27.75p 5950851
26/06/2013 27.75p 27.88p 27.55p 27.75p 24963
25/06/2013 27.75p 27.88p 27.75p 27.75p 1200
24/06/2013 27.75p 27.89p 27.56p 27.75p 44679
21/06/2013 27.75p 27.89p 27.75p 27.75p 5261
20/06/2013 27.75p 28.00p 27.61p 27.75p 21464
19/06/2013 27.75p 27.99p 27.75p 27.75p 18000
18/06/2013 27.75p 27.99p 27.25p 27.75p 57348
17/06/2013 27.75p 27.94p 27.56p 27.75p 26771
14/06/2013 27.75p 27.75p 27.56p 27.75p 2046
13/06/2013 27.88p 27.94p 27.56p 27.75p 7375
12/06/2013 27.88p 27.88p 27.25p 27.88p 180000
11/06/2013 28.00p 28.13p 27.75p 27.88p 41795
10/06/2013 27.88p 28.13p 27.75p 28.00p 20834
07/06/2013 27.75p 27.97p 27.55p 27.88p 81225
06/06/2013 27.75p 27.81p 27.52p 27.75p 24634
05/06/2013 27.75p 27.82p 27.53p 27.75p 20000
04/06/2013 27.88p 28.00p 27.57p 27.75p 85454
03/06/2013 28.38p 28.38p 27.75p 28.00p 69775
31/05/2013 28.63p 28.75p 28.25p 28.38p 35452
30/05/2013 28.75p 28.75p 28.50p 28.75p 25000
29/05/2013 28.87p 28.87p 28.50p 28.75p 60516
28/05/2013 28.87p 28.87p 28.50p 28.87p 20390
24/05/2013 28.87p 28.87p 28.76p 28.87p 8646
23/05/2013 28.87p 28.87p 28.81p 28.87p 72997
22/05/2013 29.00p 29.00p 28.81p 29.00p 35922
21/05/2013 29.00p 29.00p 28.75p 29.00p 75521
20/05/2013 29.00p 29.00p 28.75p 29.00p 108443
17/05/2013 28.75p 29.00p 28.56p 29.00p 50412
16/05/2013 28.75p 28.75p 28.69p 28.75p 64447
15/05/2013 28.75p 28.75p 28.56p 28.75p 63032
14/05/2013 29.12p 29.12p 28.50p 28.75p 58013
13/05/2013 29.12p 29.15p 29.10p 29.12p 22039
10/05/2013 29.12p 29.15p 29.03p 29.12p 12645
09/05/2013 29.25p 29.30p 29.01p 29.12p 76807
08/05/2013 29.75p 29.97p 29.20p 29.25p 144260
07/05/2013 28.75p 30.23p 28.65p 30.00p 437291
03/05/2013 28.75p 28.94p 28.65p 28.75p 50813
02/05/2013 28.75p 28.98p 28.75p 28.75p 19074
01/05/2013 28.75p 29.00p 28.75p 29.00p 55633
30/04/2013 28.75p 28.87p 28.75p 28.75p 19540
29/04/2013 28.75p 28.90p 28.60p 28.75p 85121
26/04/2013 28.75p 28.89p 28.50p 28.75p 173379
25/04/2013 28.75p 28.75p 28.51p 28.75p 10097
24/04/2013 28.75p 28.75p 28.74p 28.75p 35918
23/04/2013 28.75p 28.75p 28.31p 28.75p 44255
22/04/2013 28.63p 28.75p 28.50p 28.75p 53243
19/04/2013 29.25p 29.25p 28.50p 28.63p 155221
18/04/2013 29.37p 29.37p 29.00p 29.25p 82869
17/04/2013 29.62p 29.65p 29.25p 29.25p 28700
16/04/2013 29.62p 29.65p 29.25p 29.62p 81500
15/04/2013 29.62p 29.80p 29.25p 29.25p 95487
12/04/2013 29.62p 29.81p 29.25p 29.62p 71846
11/04/2013 29.62p 29.99p 29.25p 29.62p 141452
10/04/2013 29.62p 29.84p 29.25p 29.25p 64765
09/04/2013 29.12p 29.90p 28.75p 29.62p 268887
08/04/2013 28.63p 29.50p 28.61p 29.12p 118423
05/04/2013 28.13p 28.93p 28.03p 28.63p 142299
04/04/2013 28.13p 28.23p 28.00p 28.13p 11500
03/04/2013 28.13p 28.23p 28.13p 28.13p 14160
02/04/2013 28.13p 28.23p 27.50p 28.13p 85854
28/03/2013 28.13p 28.23p 28.01p 28.13p 70159
27/03/2013 28.13p 28.21p 28.00p 28.13p 20786
26/03/2013 28.13p 28.21p 28.00p 28.13p 60772
25/03/2013 28.13p 28.24p 28.00p 28.13p 54239
22/03/2013 28.13p 28.21p 28.00p 28.13p 36500
21/03/2013 28.13p 28.25p 28.04p 28.13p 44723
20/03/2013 27.75p 28.28p 27.56p 28.13p 158134
19/03/2013 27.75p 27.98p 27.56p 27.75p 70674
18/03/2013 27.88p 27.99p 27.56p 27.75p 19645
15/03/2013 28.13p 28.50p 27.81p 28.00p 51429
14/03/2013 27.63p 28.40p 27.43p 28.13p 71990
13/03/2013 26.63p 27.98p 26.10p 27.63p 268867
12/03/2013 26.63p 27.00p 26.30p 26.63p 55000
11/03/2013 26.88p 27.13p 26.05p 26.63p 180304
08/03/2013 27.50p 27.56p 26.30p 26.88p 291688
07/03/2013 27.63p 27.63p 27.27p 27.50p 25951
06/03/2013 27.38p 27.70p 27.25p 27.63p 166523
05/03/2013 27.75p 27.75p 24.90p 27.38p 505081
04/03/2013 27.63p 28.15p 27.50p 28.00p 116020
01/03/2013 27.75p 27.95p 27.50p 27.63p 85046
28/02/2013 28.25p 28.25p 27.50p 27.75p 147600
27/02/2013 28.25p 28.75p 28.01p 28.25p 269783
26/02/2013 28.25p 28.41p 27.50p 28.25p 130313
25/02/2013 28.25p 28.25p 28.01p 28.25p 46095
22/02/2013 28.25p 28.42p 28.00p 28.25p 39158
21/02/2013 28.25p 28.42p 28.00p 28.25p 28778
20/02/2013 28.25p 28.49p 28.06p 28.25p 79816
19/02/2013 28.25p 28.39p 28.07p 28.25p 77251
18/02/2013 28.25p 28.29p 28.06p 28.25p 69018
15/02/2013 28.25p 28.30p 28.06p 28.25p 37380
14/02/2013 28.25p 28.29p 28.01p 28.25p 21187
13/02/2013 28.25p 28.29p 28.00p 28.25p 103627
12/02/2013 28.25p 28.25p 28.07p 28.25p 46107
11/02/2013 28.25p 28.40p 28.05p 28.25p 278103
08/02/2013 28.25p 28.40p 28.07p 28.25p 29930
07/02/2013 28.25p 28.44p 28.00p 28.25p 28069
06/02/2013 28.25p 28.35p 28.00p 28.25p 31293
05/02/2013 28.00p 28.35p 27.55p 28.25p 79058
04/02/2013 28.00p 28.00p 27.55p 28.00p 40360
01/02/2013 28.00p 28.00p 27.50p 28.00p 24000
31/01/2013 28.25p 28.25p 27.50p 28.00p 160827
30/01/2013 28.75p 28.75p 28.00p 28.25p 132257
29/01/2013 29.25p 29.25p 28.20p 28.75p 95058
28/01/2013 28.75p 29.25p 28.61p 29.25p 33533
25/01/2013 28.75p 28.75p 28.11p 28.75p 40190
24/01/2013 28.75p 28.75p 28.00p 28.75p 47821
23/01/2013 28.75p 28.75p 28.50p 28.75p 69986
22/01/2013 28.75p 28.75p 28.05p 28.75p 75988
21/01/2013 28.75p 28.75p 28.00p 28.75p 53427
18/01/2013 28.75p 28.75p 28.00p 28.75p 30773
17/01/2013 29.00p 29.50p 28.73p 28.75p 16425
16/01/2013 29.25p 29.25p 28.50p 29.00p 63153
15/01/2013 29.25p 29.30p 29.00p 29.25p 55148
14/01/2013 29.37p 29.37p 29.00p 29.25p 55737
11/01/2013 28.75p 29.99p 28.40p 29.37p 516799
10/01/2013 28.75p 29.37p 28.28p 28.75p 68739
09/01/2013 28.75p 29.40p 28.28p 28.75p 27707
08/01/2013 28.75p 29.46p 28.27p 28.75p 83964
07/01/2013 28.75p 29.50p 28.40p 28.75p 44510
04/01/2013 28.75p 29.44p 28.25p 28.75p 44711
03/01/2013 28.00p 29.00p 28.00p 28.75p 276016
02/01/2013 28.00p 28.66p 27.57p 28.00p 167392
31/12/2012 28.00p 28.46p 27.71p 28.00p 137136
28/12/2012 28.00p 28.48p 27.80p 28.00p 0
27/12/2012 28.00p 28.48p 27.80p 28.00p 11057
24/12/2012 28.00p 28.50p 27.80p 28.00p 42445
21/12/2012 28.00p 28.49p 27.80p 28.00p 27049
20/12/2012 28.00p 28.45p 27.70p 28.00p 58457
19/12/2012 28.00p 28.50p 27.80p 28.00p 143073
18/12/2012 28.00p 28.50p 27.71p 28.00p 211370
17/12/2012 27.50p 28.50p 26.80p 28.00p 531231
14/12/2012 27.25p 28.44p 26.75p 27.50p 106210
13/12/2012 26.50p 27.92p 26.50p 27.25p 243062
12/12/2012 26.50p 26.99p 26.31p 26.50p 382911
11/12/2012 26.50p 26.94p 25.88p 26.50p 146998
10/12/2012 26.25p 27.00p 26.15p 26.50p 328909
07/12/2012 26.25p 26.90p 25.80p 26.25p 18511
06/12/2012 24.88p 27.33p 24.88p 26.25p 722259
05/12/2012 24.88p 25.00p 24.48p 24.88p 81800
04/12/2012 24.88p 25.00p 24.38p 24.88p 77994
03/12/2012 24.88p 25.15p 24.30p 24.75p 112561
30/11/2012 24.88p 25.15p 24.56p 24.88p 45500
29/11/2012 24.88p 25.16p 24.61p 24.88p 174425
28/11/2012 24.75p 25.21p 24.61p 24.88p 202747
27/11/2012 24.88p 25.08p 24.50p 24.75p 159888
26/11/2012 24.88p 25.02p 24.50p 24.88p 65300
23/11/2012 24.88p 25.08p 24.50p 24.88p 44254
22/11/2012 24.88p 25.15p 24.50p 24.88p 431287
21/11/2012 24.88p 25.13p 24.63p 24.88p 49426
20/11/2012 24.88p 25.20p 24.50p 24.88p 76715
19/11/2012 24.50p 25.21p 24.05p 24.88p 910872
16/11/2012 24.50p 25.25p 24.30p 24.50p 226379
15/11/2012 24.75p 25.00p 24.00p 24.50p 134540
14/11/2012 24.75p 25.30p 24.01p 24.75p 622611
13/11/2012 25.00p 25.50p 24.55p 25.00p 29546
12/11/2012 25.50p 26.10p 24.75p 25.00p 177365
09/11/2012 25.25p 26.10p 24.75p 25.50p 125298
08/11/2012 24.63p 25.69p 24.25p 25.25p 368283
07/11/2012 24.25p 25.00p 24.00p 24.63p 857201
06/11/2012 24.25p 25.00p 24.00p 24.25p 48915
05/11/2012 24.00p 24.95p 23.80p 24.25p 278620
02/11/2012 24.25p 24.49p 23.88p 24.00p 117474
01/11/2012 24.00p 24.50p 24.00p 24.00p 1275
31/10/2012 24.00p 24.50p 24.00p 24.00p 50493
30/10/2012 24.00p 24.15p 23.65p 24.00p 88389
29/10/2012 24.00p 24.15p 23.80p 24.00p 23447
26/10/2012 24.00p 24.00p 23.80p 24.00p 25051
25/10/2012 24.00p 24.44p 24.00p 24.00p 5054
24/10/2012 24.00p 24.43p 24.00p 24.00p 18544
23/10/2012 24.00p 24.43p 23.72p 24.00p 28554
22/10/2012 24.00p 24.44p 23.80p 24.00p 12430

*Close Price adjusted for both dividends and splits