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
  -0.50p -0.75% 66.25p 65.00p 67.50p 66.75p 66.25p 66.75p 73,922.00 09:06:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 169.1 6.8 4.4 15.2 90.32

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 201766.750.000.00%66.566.7593,298
21 Feb 201766.750.000.00%66.566.75116,154
20 Feb 201766.75-0.25-0.37%66.567351,898
17 Feb 201767+0.25+0.37%66.567436,802
16 Feb 201766.75+1.00+1.52%65.7566.7546,198
15 Feb 201765.75+2.25+3.54%62.567347,490
14 Feb 201763.50.000.00%62.563.546,350
13 Feb 201763.5+1.25+2.01%62.2563.576,097
10 Feb 201762.25+0.25+0.40%6262.5220,348
09 Feb 2017620.000.00%6262.518,163
08 Feb 2017620.000.00%6262.547,409
07 Feb 2017620.000.00%6262.5183,650
06 Feb 201762+0.50+0.81%6262.5154,441
03 Feb 201761.50.000.00%61.562.529,050
02 Feb 201761.50.000.00%61.562.573,278
01 Feb 201761.50.000.00%61.562.576,621
31 Jan 201761.50.000.00%61.562.54,372
30 Jan 201761.5-0.50-0.81%61.562.539,273
27 Jan 201762+0.50+0.81%61.562.532,268
26 Jan 201761.50.000.00%61.562.519,909
25 Jan 201761.5+1.00+1.65%60.562.523,248
24 Jan 201760.5-1.00-1.63%60.562.551,075
23 Jan 201761.50.000.00%61.562.544,784
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 Week65.7567.0065.750.000046k437k209k0.500.76%
1 Month61.5067.0061.500.00004k437k121k4.757.72%
3 Months57.5067.0056.500.00004k437k79k8.7515.22%
6 Months64.5067.0052.500.00001k752k93k1.752.71%
1 Year62.0069.0050.500.00002211M120k4.256.85%
3 Years36.5069.0035.000.000003M117k29.7581.51%
5 Years20.2569.0017.000.000006M122k46.00227.16%
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:20170223 09:38:57