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 +0.83% 60.50p 60.00p 61.00p 60.50p 60.00p 60.00p 0 16:02:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 179.8 7.8 4.7 13.0 82.48

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 201760.5+0.50+0.83%6060.50
26 Jun 201760+0.50+0.84%58.560125,893
23 Jun 201759.5+0.50+0.85%59.00000359.50
22 Jun 201759.0000030.000.00%57.559.00000316,436
21 Jun 201759.000003-0.25-0.42%57.559.2500030
20 Jun 201759.250003+0.25+0.42%57.559.2500030
19 Jun 201759.000003-2.00-3.28%58620
16 Jun 201760.9999960.000.00%60.99999660.999996149,011
15 Jun 201760.9999960.000.00%60.9999966217,627
14 Jun 201760.9999960.000.00%60.9999966292,647
13 Jun 201760.9999960.000.00%60.99999662135,583
12 Jun 201760.9999960.000.00%60.99999660.999996126,287
09 Jun 201760.999996-0.25-0.41%60.74999662.547,784
08 Jun 201761.2500030.000.00%61.25000362.5238,042
07 Jun 201761.2500030.000.00%61.25000362.54,922
06 Jun 201761.250003-1.00-1.61%61.25000362.5141,926
05 Jun 201762.25+0.25+0.40%61.7562.5143,330
02 Jun 2017620.000.00%6262.58,419
01 Jun 201762+1.00+1.64%60.9999966288,245
31 May 201760.999996+0.50+0.83%60.562.5110,269
30 May 201760.5+0.25+0.41%60.2562.5220,287
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 Week5960.557.50.00000126k28k1.52.54%
1 Month60.2562.557.50.00000238k83k0.250.41%
3 Months626657.50.00000385k83k-1.5-2.42%
6 Months6268.557.50.00000437k78k-1.5-2.42%
1 Year5468.550.50.00000752k90k6.512.04%
3 Years3969350.000003M111k21.555.13%
5 Years17.256917.250.000006M121k43.25250.72%
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:40 V: D:20170628 05:16:45