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
  +0.00p +0.00% 68.75p 68.00p 69.50p 68.75p 68.75p 68.75p 632,115 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 179.8 7.8 4.7 14.7 108.31

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 201768.750.000.00%67.568.75632,115
21 Sep 201768.750.000.00%68.7570.5345,642
20 Sep 201768.75+0.75+1.10%6868.75785,406
19 Sep 201768-0.50-0.73%6870.5436,492
18 Sep 201768.5+1.75+2.62%66.568.5263,929
15 Sep 201766.750.000.00%66.566.7572,000
14 Sep 201766.75-0.25-0.37%66.56739,129
13 Sep 201767-0.75-1.11%6767.7542,603
12 Sep 201767.75-0.50-0.73%66.568.2545,724
11 Sep 201768.25-0.75-1.09%68.2570.557,631
08 Sep 2017690.000.00%6970.523,026
07 Sep 201769-0.25-0.36%68.7570.534,620
06 Sep 201769.25+1.25+1.84%66.569.5187,744
05 Sep 201768+1.25+1.87%66.568523,535
04 Sep 201766.750.000.00%66.566.7575,451
01 Sep 201766.75+0.25+0.38%66.56777,356
31 Aug 201766.5+0.75+1.14%65.7566.5126,015
30 Aug 201765.75+0.50+0.77%65.2566.5295,272
29 Aug 201765.25-2.75-4.04%65.2568249,583
25 Aug 2017680.000.00%686857,273
24 Aug 201768+0.75+1.12%66.568457,207
23 Aug 201767.25+1.25+1.89%6567.5184,090
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 Week66.7570.566.568.467772k785k381k23.00%
1 Month6870.565.2567.829723k785k197k0.751.10%
3 Months60.2570.558.565.04861k785k145k8.514.11%
6 Months64.570.557.564.02110785k111k4.256.59%
1 Year5870.552.562.41830785k97k10.7518.53%
3 Years39.2570.53554.493203M117k29.575.16%
5 Years22.2570.521.545.438806M121k46.5208.99%
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:31 V: D:20170923 22:00:13