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% 61.50p 60.00p 63.00p 61.50p 61.50p 61.50p 25,319.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 169.1 6.8 4.4 14.1 83.85

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 201761.50.000.00%61.562.525,319
19 Jan 201761.50.000.00%61.562.515,742
18 Jan 201761.50.000.00%61.562.535,183
17 Jan 201761.50.000.00%61.562.594,023
16 Jan 201761.5-0.50-0.81%61.562.5120,733
13 Jan 201762+1.50+2.48%60.562.590,836
12 Jan 201760.50.000.00%60.562.578,037
11 Jan 201760.50.000.00%60.562.529,000
10 Jan 201760.50.000.00%60.562.553,992
09 Jan 201760.5-0.50-0.82%60.562.566,998
06 Jan 2017610.000.00%6162.533,920
05 Jan 2017610.000.00%6162.53,509
04 Jan 2017610.000.00%6162.512,738
03 Jan 2017610.000.00%6162.55,406
30 Dec 2016610.000.00%6162.540,079
29 Dec 2016610.000.00%616144,206
28 Dec 201661-1.00-1.61%616224,375
23 Dec 201662+0.50+0.81%61.562.523,814
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 Week60.5062.5060.5061.627416k121k71k1.001.65%
1 Month61.5062.5060.5061.17284k121k45k0.00-
3 Months53.5064.0052.5058.03991k752k78k8.0014.95%
6 Months60.7565.5052.5059.6985221752k95k0.751.23%
1 Year53.0069.0050.5060.65172213M131k8.5016.04%
3 Years34.7569.0033.2550.140103M115k26.7576.98%
5 Years22.5069.0017.0040.155506M122k39.00173.33%
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:20170123 02:32:34