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 +0.43% 58.25p 57.50p 59.00p 58.25p 58.00p 58.00p 10,713.00 10:08:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 169.1 6.8 4.4 13.3 79.42

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 201658+0.50+0.87%56.55897,000
01 Dec 201657.50.000.00%56.55831,293
30 Nov 201657.50.000.00%56.557.51,033
29 Nov 201657.5+0.25+0.44%56.557.556,677
28 Nov 201657.25+1.00+1.78%5657.25110,839
25 Nov 201656.25+0.75+1.35%55.556.562,383
24 Nov 201655.5-1.25-2.20%55.255759,420
23 Nov 201656.75-0.25-0.44%56.557654,145
22 Nov 201657+4.25+8.06%52.557752,250
21 Nov 201652.75+0.25+0.48%52.552.7556,331
18 Nov 201652.50.000.00%52.552.579,948
17 Nov 201652.5-1.00-1.87%52.553.524,614
16 Nov 201653.50.000.00%52.553.534,293
15 Nov 201653.50.000.00%52.553.532,396
14 Nov 201653.50.000.00%52.553.531,491
11 Nov 201653.50.000.00%52.553.511,448
10 Nov 201653.50.000.00%52.553.523,741
09 Nov 201653.5-0.75-1.38%535446,225
08 Nov 201654.250.000.00%52.554.2515,631
07 Nov 201654.25+0.25+0.46%52.554.2529,220
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 Week56.2558.2556.0057.57001k111k59k2.003.56%
1 Month54.0058.2552.5056.27971k752k111k4.257.87%
3 Months63.0063.0052.5056.73721k752k93k-4.75-7.54%
6 Months61.5065.5050.5058.5504221752k105k-3.25-5.28%
1 Year50.0069.0050.0059.51372213M151k8.2516.50%
3 Years38.0069.0033.2549.582803M115k20.2553.29%
5 Years19.2569.0017.0039.699106M122k39.00202.60%
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:20161205 10:29:03