Macfarlane Group (MACF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/07/2020 82.80p 84.80p 81.76p 83.70p 351631
22/07/2020 82.00p 84.00p 81.20p 82.50p 35928
21/07/2020 80.20p 81.60p 80.20p 81.30p 189926
20/07/2020 79.60p 81.51p 78.78p 80.60p 100900
17/07/2020 78.60p 79.40p 77.23p 79.10p 98203
16/07/2020 78.80p 79.40p 77.40p 78.60p 36668
15/07/2020 79.00p 80.12p 78.00p 78.70p 64542
14/07/2020 77.60p 80.20p 79.30p 79.80p 23039
13/07/2020 77.60p 80.00p 76.88p 80.00p 124246
10/07/2020 77.00p 77.10p 75.60p 77.10p 42326
09/07/2020 77.00p 76.54p 75.59p 76.40p 51914
08/07/2020 77.00p 77.00p 75.00p 76.00p 2156863
07/07/2020 75.20p 77.80p 75.20p 77.00p 127509
06/07/2020 76.20p 77.60p 75.70p 76.80p 875385
03/07/2020 72.00p 70.75p 69.00p 70.50p 24913
02/07/2020 72.00p 72.00p 70.22p 70.70p 84589
01/07/2020 71.00p 71.80p 70.00p 70.50p 65387
30/06/2020 71.00p 71.50p 70.79p 71.50p 24635
29/06/2020 71.00p 72.00p 70.18p 72.00p 38904
26/06/2020 73.80p 73.80p 70.00p 71.50p 34477
25/06/2020 73.80p 73.80p 70.00p 71.90p 107878
24/06/2020 73.00p 74.80p 69.20p 69.20p 106235
23/06/2020 74.00p 75.09p 72.68p 74.00p 251895
22/06/2020 75.60p 76.00p 74.49p 75.60p 7735
19/06/2020 76.00p 77.00p 75.05p 76.00p 40642
18/06/2020 77.00p 77.00p 75.00p 77.00p 84135
17/06/2020 77.00p 78.80p 74.05p 77.00p 147003
16/06/2020 77.80p 78.80p 75.40p 76.30p 94113
15/06/2020 74.00p 75.37p 75.20p 75.20p 3102
12/06/2020 74.00p 75.64p 74.00p 75.50p 46906
11/06/2020 75.00p 76.80p 75.00p 76.00p 43679
10/06/2020 76.00p 77.87p 75.20p 77.50p 980198
09/06/2020 76.00p 76.64p 75.00p 76.50p 31174
08/06/2020 76.00p 79.00p 74.99p 79.00p 380946
05/06/2020 78.00p 79.72p 77.20p 79.00p 70168
04/06/2020 78.40p 80.06p 77.28p 78.40p 38897
03/06/2020 79.00p 81.20p 77.28p 81.20p 64719
02/06/2020 77.00p 79.00p 77.00p 77.00p 49743
01/06/2020 78.00p 79.96p 77.20p 79.10p 21113
29/05/2020 78.00p 80.11p 77.28p 79.10p 23957
28/05/2020 81.40p 80.40p 78.19p 79.70p 374217
27/05/2020 81.40p 81.40p 79.20p 81.40p 49477
26/05/2020 80.00p 81.91p 79.60p 79.80p 85665
25/05/2020 80.20p 81.90p 79.80p 80.90p 32338
22/05/2020 80.20p 81.90p 79.80p 80.90p 32338
21/05/2020 80.20p 82.00p 80.00p 82.00p 164540
20/05/2020 82.80p 83.00p 79.60p 83.00p 31202
19/05/2020 83.80p 84.00p 79.60p 81.70p 54981
18/05/2020 79.60p 82.74p 79.20p 81.70p 79337
15/05/2020 79.00p 83.00p 79.00p 81.50p 24650
14/05/2020 80.60p 82.58p 80.20p 81.10p 10353
13/05/2020 81.00p 83.10p 81.00p 82.50p 117917
12/05/2020 81.80p 82.51p 80.74p 82.40p 49475
11/05/2020 80.00p 81.70p 77.80p 79.90p 81952
08/05/2020 80.00p 81.12p 80.00p 81.00p 15149
07/05/2020 80.00p 81.12p 80.00p 81.00p 15149
06/05/2020 80.40p 82.00p 80.00p 82.00p 14484
05/05/2020 80.40p 81.27p 80.40p 81.10p 10932
04/05/2020 82.00p 82.00p 80.50p 82.00p 13323
01/05/2020 80.20p 83.33p 80.00p 81.20p 68136
30/04/2020 81.00p 82.56p 81.00p 81.00p 37524
29/04/2020 84.80p 84.80p 82.58p 84.00p 64848
28/04/2020 85.80p 85.80p 82.40p 82.70p 95022
27/04/2020 81.40p 84.50p 81.40p 83.70p 35587
24/04/2020 86.00p 86.00p 84.20p 86.00p 33038
23/04/2020 81.00p 84.26p 80.88p 83.50p 12224
22/04/2020 86.00p 86.00p 83.60p 86.00p 16204
21/04/2020 81.20p 84.43p 81.20p 83.60p 74391
20/04/2020 81.20p 84.43p 81.20p 83.50p 47873
17/04/2020 81.20p 84.44p 83.30p 83.30p 11222
16/04/2020 81.20p 84.50p 81.20p 84.50p 19862
15/04/2020 85.20p 87.15p 81.20p 84.00p 31111
14/04/2020 88.00p 88.00p 85.11p 86.50p 58935
09/04/2020 86.00p 88.00p 83.87p 88.00p 39191
08/04/2020 85.00p 85.81p 82.40p 85.00p 149362
07/04/2020 84.00p 85.81p 82.20p 84.00p 81832
06/04/2020 84.00p 85.00p 81.75p 82.50p 98745
03/04/2020 85.00p 85.00p 81.71p 85.00p 41948
02/04/2020 86.00p 86.00p 80.00p 81.70p 37178
01/04/2020 82.00p 85.46p 81.42p 85.00p 100095
31/03/2020 77.00p 81.00p 77.00p 81.00p 44063
30/03/2020 78.20p 81.22p 76.24p 79.50p 84345
27/03/2020 77.00p 81.23p 76.23p 80.00p 156128
26/03/2020 72.00p 77.00p 70.92p 77.00p 50552
25/03/2020 65.80p 71.37p 62.20p 69.80p 106031
24/03/2020 65.80p 65.80p 62.00p 64.30p 105502
23/03/2020 63.00p 65.23p 61.00p 63.50p 90121
20/03/2020 65.00p 67.35p 63.60p 66.00p 310220
19/03/2020 66.00p 67.80p 63.60p 65.30p 572896
18/03/2020 70.20p 72.80p 63.60p 68.00p 398166
17/03/2020 75.00p 77.00p 71.00p 73.00p 185959
16/03/2020 87.00p 89.77p 70.00p 77.00p 273405
13/03/2020 92.20p 95.76p 88.00p 93.00p 110342
12/03/2020 95.00p 98.00p 92.00p 92.80p 129547
11/03/2020 98.00p 100.00p 95.20p 97.60p 83523
10/03/2020 94.00p 97.00p 92.20p 95.00p 57312
09/03/2020 94.00p 94.80p 91.00p 93.50p 98587
06/03/2020 94.00p 96.32p 94.00p 95.00p 89658
05/03/2020 94.00p 98.00p 94.00p 97.00p 26317
04/03/2020 95.00p 98.23p 94.00p 94.00p 45009
03/03/2020 95.20p 98.80p 94.05p 98.60p 139069
02/03/2020 93.00p 99.00p 93.00p 98.60p 107710
28/02/2020 93.00p 97.00p 92.00p 94.00p 88637
27/02/2020 99.00p 99.80p 94.29p 97.20p 192886
26/02/2020 112.50p 112.50p 100.00p 100.00p 149300
25/02/2020 108.50p 113.00p 108.50p 108.50p 35877
24/02/2020 110.00p 112.50p 109.00p 110.75p 1174095
21/02/2020 110.00p 113.50p 110.00p 112.50p 44753
20/02/2020 110.50p 114.50p 110.00p 110.50p 84369
19/02/2020 111.00p 112.75p 110.00p 110.00p 74341
18/02/2020 110.50p 115.00p 110.00p 110.00p 56614
17/02/2020 110.00p 114.50p 110.00p 110.00p 88497
14/02/2020 110.00p 112.00p 110.00p 110.00p 95010
13/02/2020 110.00p 112.00p 110.00p 110.00p 1651131
12/02/2020 110.00p 112.00p 109.50p 111.00p 66516
11/02/2020 108.50p 111.50p 108.50p 109.50p 154724
10/02/2020 109.00p 110.00p 108.53p 110.00p 25233
07/02/2020 109.00p 110.25p 108.04p 110.25p 17163
06/02/2020 108.50p 111.50p 108.00p 110.00p 44315
05/02/2020 111.50p 111.50p 108.50p 110.00p 16736
04/02/2020 110.00p 110.87p 108.00p 110.00p 21242
03/02/2020 109.00p 109.10p 108.55p 109.00p 8670
31/01/2020 109.50p 111.50p 108.00p 108.00p 293158
30/01/2020 113.50p 113.50p 109.50p 109.50p 12114
29/01/2020 110.00p 112.00p 110.00p 110.00p 217956
28/01/2020 110.00p 111.00p 110.00p 111.00p 3233
27/01/2020 111.00p 114.50p 110.00p 111.00p 31885
24/01/2020 111.50p 115.50p 111.00p 113.25p 17050
23/01/2020 113.00p 116.50p 111.00p 113.50p 112829
22/01/2020 106.00p 112.00p 106.00p 112.00p 68108
21/01/2020 109.00p 109.00p 105.00p 107.00p 55820
20/01/2020 109.00p 109.00p 105.00p 109.00p 30145
17/01/2020 105.00p 106.50p 105.00p 106.50p 26
16/01/2020 108.50p 109.00p 105.00p 105.00p 91123
15/01/2020 108.00p 108.00p 106.25p 107.00p 16507
14/01/2020 108.50p 108.50p 104.50p 105.25p 31824
13/01/2020 105.00p 108.00p 104.00p 106.00p 89481
10/01/2020 107.50p 108.50p 105.50p 107.00p 45947
09/01/2020 107.50p 108.70p 107.50p 108.00p 22674
08/01/2020 110.00p 111.32p 108.25p 108.25p 60067
07/01/2020 110.00p 112.00p 109.00p 109.00p 38416
06/01/2020 111.50p 113.00p 109.50p 113.00p 67905
03/01/2020 108.50p 111.50p 108.00p 109.75p 27362
02/01/2020 110.00p 111.52p 107.00p 111.50p 271210
31/12/2019 105.50p 108.88p 107.75p 107.75p 5
30/12/2019 105.50p 109.00p 105.00p 107.00p 10736
27/12/2019 106.50p 108.93p 107.00p 107.50p 9833
24/12/2019 106.50p 108.93p 107.35p 107.75p 12000
23/12/2019 106.50p 109.00p 106.00p 109.00p 62481
20/12/2019 107.00p 108.53p 104.55p 107.50p 38237
19/12/2019 105.00p 106.00p 103.00p 105.00p 34199
18/12/2019 101.50p 104.65p 101.50p 103.25p 11309
17/12/2019 105.00p 105.00p 101.00p 101.50p 21974
16/12/2019 100.50p 104.00p 100.50p 103.00p 58028
13/12/2019 99.80p 104.00p 98.68p 103.00p 180160
12/12/2019 95.00p 98.80p 95.00p 96.90p 49425
11/12/2019 95.20p 95.90p 95.00p 95.90p 38301
10/12/2019 95.00p 96.10p 95.00p 96.10p 425091
09/12/2019 97.40p 97.80p 95.00p 95.90p 31957
06/12/2019 97.80p 97.80p 95.00p 95.60p 16541
05/12/2019 98.00p 98.00p 94.86p 95.00p 122823
04/12/2019 95.00p 97.80p 95.00p 95.80p 18566
03/12/2019 95.00p 95.60p 95.00p 95.60p 12930
02/12/2019 98.00p 97.21p 95.50p 95.70p 5647
29/11/2019 98.00p 97.21p 95.28p 95.70p 7045
28/11/2019 98.00p 97.21p 95.50p 95.70p 17818
27/11/2019 98.00p 98.00p 95.00p 98.00p 53654
26/11/2019 95.00p 96.00p 95.00p 95.70p 69644
25/11/2019 95.00p 95.03p 95.00p 95.00p 5216
22/11/2019 95.00p 97.80p 95.00p 95.70p 22190
21/11/2019 96.00p 97.07p 95.00p 95.70p 63828
20/11/2019 94.00p 96.23p 94.00p 95.70p 41145
19/11/2019 94.40p 95.00p 94.40p 95.00p 23
18/11/2019 94.40p 95.81p 94.40p 95.00p 4369
15/11/2019 94.40p 95.81p 94.40p 95.10p 739974
14/11/2019 94.40p 96.45p 94.40p 95.20p 38325
13/11/2019 94.00p 96.45p 94.00p 94.00p 6368
12/11/2019 94.00p 95.64p 94.00p 94.80p 35407
11/11/2019 95.20p 96.12p 92.00p 94.70p 77788
08/11/2019 96.00p 98.55p 96.00p 96.30p 36131
07/11/2019 97.20p 100.50p 96.04p 97.00p 37199
06/11/2019 97.40p 100.45p 97.20p 98.40p 31852
05/11/2019 97.40p 101.50p 97.40p 99.60p 21486
04/11/2019 102.50p 102.50p 98.20p 99.60p 25547
01/11/2019 103.00p 103.00p 98.60p 100.50p 24706
31/10/2019 101.00p 101.70p 98.40p 99.95p 88258
30/10/2019 98.60p 103.00p 98.60p 101.00p 21491
29/10/2019 103.00p 103.00p 100.00p 100.00p 45172
28/10/2019 98.60p 102.75p 98.60p 101.50p 14485
25/10/2019 101.50p 103.00p 100.05p 101.50p 47638
24/10/2019 98.60p 101.21p 98.60p 101.00p 12984
23/10/2019 98.60p 101.50p 98.60p 99.95p 5009
22/10/2019 98.60p 101.22p 98.60p 99.95p 36404
21/10/2019 97.20p 101.50p 97.20p 98.50p 30282
18/10/2019 101.50p 103.13p 98.00p 99.00p 124543
17/10/2019 97.20p 100.00p 97.20p 100.00p 61970
16/10/2019 98.20p 99.00p 97.80p 97.80p 17553
15/10/2019 100.00p 101.00p 98.00p 98.00p 50670
14/10/2019 96.80p 101.00p 95.00p 101.00p 227279
11/10/2019 95.60p 96.63p 93.90p 94.00p 216663

*Close Price adjusted for both dividends and splits