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 -0.38% 65.25p 64.50p 66.00p 65.50p 65.25p 65.50p 134,308.00 16:24:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 179.8 7.8 4.7 14.0 88.96

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 201765.25-0.25-0.38%64.565.5134,308
27 Apr 201765.5+2.00+3.15%63.565.5150,793
26 Apr 201763.5-0.75-1.17%62.56667,903
25 Apr 201764.25+1.50+2.39%62.564.2540,915
24 Apr 201762.749996+0.25+0.40%62.562.749996385,080
21 Apr 201762.50.000.00%62.562.521,626
20 Apr 201762.5+1.25+2.04%60.562.527,992
19 Apr 201761.250003+0.25+0.41%60.561.25000314,999
18 Apr 201760.9999960.000.00%60.560.99999642,981
13 Apr 201760.9999960.000.00%59.560.99999665,407
12 Apr 201760.9999960.000.00%59.560.99999613,372
11 Apr 201760.999996+0.50+0.83%59.560.999996161,263
10 Apr 201760.50.000.00%59.560.513,152
07 Apr 201760.5+1.00+1.68%59.560.513,234
06 Apr 201759.50.000.00%59.56080,227
05 Apr 201759.50.000.00%5859.5110,472
04 Apr 201759.5-3.00-4.80%58.563.5159,902
03 Apr 201762.5-1.25-1.96%62.563.7535,576
31 Mar 201763.75-0.75-1.16%63.7565.5121,899
30 Mar 201764.50.000.00%64.565.56,541
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 Week62.5066.0062.500.000022k385k133k2.754.40%
1 Month64.5066.0058.000.000013k385k85k0.751.16%
3 Months61.5068.5058.000.00005k437k91k3.756.10%
6 Months53.5068.5052.500.00001k752k81k11.7521.96%
1 Year68.7568.7550.500.00002211M98k-3.50-5.09%
3 Years48.7569.0035.000.000003M111k16.5033.85%
5 Years20.2569.0017.000.000006M120k45.00222.22%
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:43 V: D:20170430 09:06:22