Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/01/2011 28.75p 29.03p 28.75p 28.75p 10000
25/01/2011 28.75p 29.00p 28.75p 28.75p 0
24/01/2011 28.75p 29.00p 28.50p 28.75p 0
21/01/2011 28.75p 29.00p 28.75p 28.75p 25000
20/01/2011 28.25p 29.00p 28.25p 28.75p 13031
19/01/2011 28.50p 28.57p 27.50p 28.25p 19748
18/01/2011 28.50p 28.50p 28.50p 28.50p 0
17/01/2011 28.40p 28.50p 28.40p 28.50p 12000
14/01/2011 28.03p 28.32p 28.00p 28.25p 39370
13/01/2011 28.00p 28.80p 27.58p 28.50p 107662
12/01/2011 29.75p 29.75p 29.00p 29.75p 195400
11/01/2011 30.50p 30.50p 30.50p 30.50p 190000
10/01/2011 31.25p 31.76p 29.60p 30.50p 34662
07/01/2011 30.00p 31.50p 30.00p 31.25p 23000
06/01/2011 31.25p 31.25p 29.75p 30.00p 2550
05/01/2011 31.25p 31.50p 30.50p 31.25p 27250
04/01/2011 30.50p 31.50p 30.50p 31.25p 36497
31/12/2010 30.50p 30.50p 29.50p 30.50p 5000
30/12/2010 30.75p 31.00p 29.50p 30.50p 13800
29/12/2010 30.25p 31.00p 29.50p 30.75p 94331
24/12/2010 30.00p 30.25p 29.50p 30.25p 0
23/12/2010 30.50p 30.50p 29.10p 30.00p 27022
22/12/2010 29.75p 30.50p 28.50p 30.50p 127157
21/12/2010 30.50p 30.97p 29.50p 29.75p 29876
20/12/2010 30.75p 31.70p 29.50p 30.50p 135649
17/12/2010 29.75p 31.00p 29.75p 30.75p 82600
16/12/2010 30.00p 32.78p 28.50p 29.75p 191556
15/12/2010 30.00p 31.50p 29.50p 30.00p 208627
14/12/2010 27.50p 32.32p 27.50p 30.00p 283602
13/12/2010 26.00p 27.50p 26.00p 27.50p 75000
10/12/2010 25.00p 26.50p 25.00p 26.00p 16800
09/12/2010 25.00p 25.90p 24.50p 25.00p 261
08/12/2010 25.00p 25.86p 24.31p 25.00p 86280
07/12/2010 24.25p 25.96p 24.25p 25.00p 215927
06/12/2010 24.25p 24.84p 23.50p 24.25p 11200
03/12/2010 24.00p 24.25p 23.30p 24.25p 1708
02/12/2010 24.25p 25.00p 23.50p 24.25p 26251
01/12/2010 24.25p 24.72p 23.50p 24.25p 11794
30/11/2010 24.25p 24.25p 23.50p 24.25p 1935
29/11/2010 24.25p 24.72p 23.50p 24.25p 4446
26/11/2010 24.25p 24.25p 23.50p 24.25p 15000
25/11/2010 24.25p 24.25p 23.50p 24.25p 0
24/11/2010 24.25p 24.83p 23.50p 24.25p 4357
23/11/2010 24.25p 24.25p 23.50p 24.25p 3000
22/11/2010 24.25p 25.00p 23.67p 24.25p 18028
19/11/2010 23.25p 25.45p 23.25p 24.25p 52834
18/11/2010 23.25p 23.86p 22.50p 23.25p 4000
17/11/2010 23.25p 23.25p 22.50p 23.25p 0
16/11/2010 23.25p 23.25p 22.50p 23.25p 0
15/11/2010 23.25p 23.50p 22.82p 23.25p 57
12/11/2010 23.25p 23.50p 23.00p 23.25p 0
11/11/2010 23.25p 23.50p 23.00p 23.25p 0
10/11/2010 23.25p 23.50p 22.82p 23.25p 1095
09/11/2010 23.25p 23.50p 23.00p 23.25p 0
08/11/2010 23.25p 23.50p 23.00p 23.25p 0
05/11/2010 23.25p 23.90p 23.25p 23.25p 10000
04/11/2010 23.25p 23.50p 23.00p 23.25p 0
03/11/2010 22.50p 24.00p 22.50p 23.25p 34000
02/11/2010 22.50p 22.50p 22.50p 22.50p 0
01/11/2010 22.50p 23.85p 22.50p 22.50p 2100
29/10/2010 23.00p 23.00p 22.50p 22.50p 0
28/10/2010 21.50p 23.85p 21.50p 23.00p 17448
27/10/2010 21.50p 21.50p 21.50p 21.50p 0
26/10/2010 21.50p 22.37p 20.00p 21.50p 10319
25/10/2010 21.50p 21.50p 20.00p 21.50p 5000
22/10/2010 21.50p 21.50p 20.03p 21.50p 8725
21/10/2010 21.50p 21.50p 21.50p 21.50p 0
20/10/2010 21.50p 21.50p 20.36p 21.50p 5000
19/10/2010 21.50p 21.50p 20.36p 21.50p 2140
18/10/2010 21.50p 22.63p 20.37p 21.50p 4288
15/10/2010 21.50p 21.50p 21.50p 21.50p 0
14/10/2010 21.50p 22.63p 21.50p 21.50p 556
13/10/2010 21.50p 21.50p 21.50p 21.50p 171382
12/10/2010 21.50p 21.50p 21.50p 21.50p 0
11/10/2010 21.50p 21.50p 21.50p 21.50p 0
08/10/2010 21.50p 21.50p 21.50p 21.50p 0
07/10/2010 21.50p 21.50p 20.37p 21.50p 3000
06/10/2010 21.50p 21.50p 20.36p 21.50p 6500
05/10/2010 21.50p 22.49p 20.36p 21.50p 50499
04/10/2010 21.50p 21.50p 20.00p 21.50p 50000
01/10/2010 21.50p 21.50p 20.63p 21.50p 7200
30/09/2010 21.50p 22.07p 20.12p 21.50p 20775
29/09/2010 21.25p 21.98p 21.25p 21.50p 8999
28/09/2010 21.25p 21.25p 20.10p 21.25p 3133
27/09/2010 21.25p 21.98p 20.10p 21.25p 19200
24/09/2010 21.25p 22.10p 21.00p 21.25p 7000
23/09/2010 21.25p 21.25p 21.00p 21.25p 0
22/09/2010 21.75p 22.10p 20.39p 21.25p 6084
21/09/2010 22.25p 22.25p 21.00p 21.75p 31513
20/09/2010 22.25p 22.25p 21.40p 22.25p 2580
17/09/2010 22.25p 22.72p 22.00p 22.25p 7418
16/09/2010 22.25p 23.50p 22.00p 22.25p 64283
15/09/2010 22.25p 23.10p 21.00p 22.25p 2423384
14/09/2010 22.25p 22.25p 22.00p 22.25p 5000
13/09/2010 22.75p 22.75p 22.00p 22.25p 25412
10/09/2010 22.75p 23.50p 22.38p 22.75p 1000
09/09/2010 22.75p 23.50p 22.50p 22.75p 32500
08/09/2010 22.50p 23.00p 21.00p 22.50p 1740206
07/09/2010 22.50p 23.00p 22.00p 22.75p 3456
06/09/2010 22.50p 23.00p 22.50p 22.50p 0
03/09/2010 22.25p 23.00p 22.25p 22.50p 47299
02/09/2010 23.00p 23.00p 22.00p 22.25p 259500
01/09/2010 22.75p 23.18p 22.00p 22.75p 455462
31/08/2010 22.75p 23.70p 22.50p 22.75p 27500
27/08/2010 23.00p 23.50p 22.05p 23.00p 1823
26/08/2010 22.25p 23.70p 21.63p 23.00p 295115
25/08/2010 21.50p 21.50p 20.99p 21.50p 2000
24/08/2010 21.50p 21.50p 21.50p 21.50p 0
23/08/2010 21.50p 22.10p 21.00p 21.50p 28107
20/08/2010 21.50p 22.10p 21.50p 21.50p 20302
19/08/2010 21.50p 21.50p 21.50p 21.50p 0
18/08/2010 21.50p 21.51p 21.50p 21.50p 7000
17/08/2010 21.50p 21.50p 21.50p 21.50p 2300
16/08/2010 21.50p 21.50p 21.50p 21.50p 6750
13/08/2010 21.50p 21.50p 21.50p 21.50p 0
12/08/2010 21.50p 22.50p 21.40p 21.50p 115000
11/08/2010 22.00p 22.00p 21.30p 21.50p 31084
10/08/2010 22.25p 22.50p 21.25p 22.25p 37500
09/08/2010 22.25p 22.75p 22.25p 22.25p 0
06/08/2010 21.50p 23.00p 21.50p 22.25p 12000
05/08/2010 21.50p 23.00p 21.50p 21.50p 11000
04/08/2010 21.25p 21.50p 20.65p 21.50p 12500
03/08/2010 21.25p 21.50p 21.25p 21.25p 0
02/08/2010 21.25p 21.50p 20.63p 21.25p 5000
30/07/2010 21.25p 21.50p 21.25p 21.25p 0
29/07/2010 21.25p 21.50p 20.58p 21.25p 4000
28/07/2010 21.25p 22.50p 21.25p 21.25p 6814
27/07/2010 21.25p 21.50p 21.25p 21.25p 0
26/07/2010 21.25p 21.50p 20.58p 21.25p 875
23/07/2010 21.25p 22.50p 21.25p 21.25p 3500
22/07/2010 21.25p 21.50p 20.50p 21.25p 42169
21/07/2010 21.25p 21.50p 20.58p 21.25p 4261
20/07/2010 21.25p 21.50p 21.25p 21.25p 0
19/07/2010 21.25p 21.50p 21.25p 21.25p 0
16/07/2010 21.25p 21.50p 21.25p 21.25p 0
15/07/2010 21.00p 21.50p 20.61p 21.25p 29575
14/07/2010 21.00p 21.50p 21.00p 21.00p 0
13/07/2010 20.25p 21.95p 20.25p 21.00p 62000
12/07/2010 20.25p 21.00p 19.50p 20.25p 7330
09/07/2010 20.25p 20.75p 19.50p 20.25p 10000
08/07/2010 20.25p 20.25p 19.50p 20.25p 1123
07/07/2010 20.50p 20.75p 20.25p 20.25p 0
06/07/2010 20.50p 20.50p 19.50p 20.50p 0
05/07/2010 19.25p 20.50p 19.13p 20.50p 56000
02/07/2010 17.75p 19.50p 16.90p 19.25p 22500
01/07/2010 18.75p 18.75p 17.00p 17.75p 72500
30/06/2010 18.75p 19.50p 18.08p 18.75p 77590
29/06/2010 19.50p 20.50p 19.02p 19.25p 8166
28/06/2010 20.00p 20.50p 19.00p 19.50p 12850
25/06/2010 20.25p 20.50p 19.00p 20.00p 59350
24/06/2010 20.25p 21.20p 20.25p 20.25p 10000
23/06/2010 20.25p 21.20p 19.00p 20.25p 72224
22/06/2010 20.25p 21.38p 20.00p 20.25p 312
21/06/2010 20.25p 20.50p 19.00p 20.25p 500
18/06/2010 20.50p 20.50p 19.00p 20.25p 500
17/06/2010 21.50p 21.50p 20.25p 20.50p 20000
16/06/2010 21.50p 21.50p 21.00p 21.50p 1136
15/06/2010 21.50p 21.50p 21.00p 21.50p 0
14/06/2010 22.00p 22.34p 21.00p 21.50p 52280
11/06/2010 22.00p 22.50p 22.00p 22.00p 0
10/06/2010 22.00p 22.90p 22.00p 22.00p 1076
09/06/2010 22.00p 22.50p 21.45p 22.00p 20647
08/06/2010 22.00p 22.50p 21.45p 22.00p 12000
07/06/2010 22.00p 23.00p 21.42p 22.00p 33431
04/06/2010 21.75p 22.50p 21.75p 22.00p 5390
03/06/2010 21.75p 22.50p 21.00p 21.75p 106000
02/06/2010 21.75p 22.00p 21.53p 21.75p 390
01/06/2010 21.75p 21.75p 21.00p 21.75p 0
28/05/2010 21.75p 21.75p 21.00p 21.75p 0
27/05/2010 21.75p 21.75p 21.00p 21.75p 0
26/05/2010 21.75p 21.75p 21.00p 21.75p 1000000
25/05/2010 22.25p 22.25p 21.00p 21.75p 9500
24/05/2010 22.25p 22.25p 22.25p 22.25p 0
21/05/2010 22.25p 22.25p 22.25p 22.25p 1963
20/05/2010 22.25p 23.50p 22.25p 22.25p 2275
19/05/2010 22.25p 22.30p 22.25p 22.25p 2023
18/05/2010 22.50p 23.50p 22.25p 22.25p 0
17/05/2010 22.50p 22.50p 22.00p 22.50p 0
14/05/2010 22.25p 23.50p 22.25p 22.50p 10000
13/05/2010 22.25p 22.50p 22.00p 22.25p 655
12/05/2010 22.50p 22.75p 22.00p 22.50p 11845
11/05/2010 23.50p 24.50p 22.55p 23.00p 101120
10/05/2010 23.00p 24.00p 22.42p 23.50p 38787
07/05/2010 23.50p 23.98p 22.60p 23.00p 20699
06/05/2010 24.25p 24.47p 23.50p 24.25p 8366
05/05/2010 25.00p 25.00p 23.50p 24.25p 52112
04/05/2010 25.00p 25.50p 25.00p 25.00p 0
30/04/2010 25.00p 25.50p 24.80p 25.00p 5723
29/04/2010 24.00p 25.50p 24.00p 24.75p 14932
28/04/2010 24.00p 25.00p 24.00p 24.00p 1625
27/04/2010 24.00p 24.00p 23.50p 24.00p 5808
26/04/2010 24.00p 24.50p 24.00p 24.00p 0
23/04/2010 24.00p 25.00p 24.00p 24.00p 11000
22/04/2010 24.00p 24.50p 24.00p 24.00p 20000
21/04/2010 24.00p 24.50p 24.00p 24.00p 4200
20/04/2010 23.75p 24.50p 23.75p 24.00p 0
19/04/2010 23.50p 23.75p 23.50p 23.75p 0
16/04/2010 23.50p 24.50p 23.50p 23.50p 4023
15/04/2010 23.50p 24.50p 23.43p 23.50p 9751
14/04/2010 23.50p 24.50p 23.41p 23.50p 500

*Close Price adjusted for both dividends and splits