Share Name Share Symbol Market Type Share ISIN Share Description
Macfarlane Group LSE:MACF London Ordinary Share GB0005518872 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.25p +0.31% 79.75p 78.50p 81.00p 80.00p 79.75p 80.00p 154,561 11:18:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 179.8 7.8 4.7 17.1 125.64

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 201879.5-2.50-3.05%79.582.5724,548
16 Jan 2018820.000.00%828249,035
15 Jan 2018820.000.00%8282255,918
12 Jan 201882-0.75-0.91%8282.751,587,448
11 Jan 201882.75+1.75+2.16%8182.75170,832
10 Jan 201881+0.25+0.31%79.25814,071,861
09 Jan 201880.75+0.25+0.31%79.580.75109,694
08 Jan 201880.5+0.50+0.63%79.581.25261,855
05 Jan 201880+1.25+1.59%78.7580.5323,300
04 Jan 201878.75+1.00+1.29%77.7579.5187,438
03 Jan 201877.750.000.00%77.7579.5547,900
02 Jan 201877.750.000.00%77.7579.579,273
29 Dec 201777.750.000.00%77.7578.588,775
28 Dec 201777.75-0.25-0.32%777824,619
27 Dec 201778+1.38+1.79%74.757890,041
22 Dec 201776.625-0.13-0.16%76.62576.75126,395
21 Dec 201776.75-0.25-0.32%76.577.589,867
20 Dec 2017770.000.00%7777.526,685
19 Dec 201777+0.25+0.33%76.7577348,454
18 Dec 201776.75-0.75-0.97%76.577.595,345
Download more Macfarlane Group Historical Data

Macfarlane Group (MACF) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8182.7579.581.396249k2M558k-1.25-1.54%
1 Month7782.7574.7580.611925k4M517k2.753.57%
3 Months69.2582.7569.2576.807823k4M386k10.515.16%
6 Months58.582.7558.573.54322k4M263k21.2536.32%
1 Year61.582.7557.571.021404M174k18.2529.67%
3 Years36.7582.7536.2560.521404M144k43117.01%
5 Years28.7582.7525.62551.731206M132k51177.39%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20180118 18:09:57