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
  -3.25p -5.12% 60.25p 60.00p 60.50p 63.50p 60.25p 63.50p 54,335 16:02:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 179.8 7.8 4.7 12.9 82.14

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 201760.25-3.25-5.12%60.2563.554,335
25 May 201763.50.000.00%63.00000363.7523,366
24 May 201763.5-0.50-0.78%63.0000036448,393
23 May 201764+0.75+1.19%63.00000364286,580
22 May 201763.250003+0.75+1.20%60.564201,732
19 May 201762.50.000.00%62.562.539,508
18 May 201762.50.000.00%60.562.516,375
17 May 201762.5-1.00-1.57%62.564.531,632
16 May 201763.50.000.00%63.564.5129,771
15 May 201763.5-0.50-0.78%63.564.561,304
12 May 201764+0.50+0.79%63.564.5106,528
11 May 201763.5-0.50-0.78%63.564.533,302
10 May 201764-1.25-1.92%63.565.25191,322
09 May 201765.25+0.50+0.77%63.565.2558,939
08 May 201764.750.000.00%64.564.7529,423
05 May 201764.75+0.25+0.39%6464.7510,143
04 May 201764.5-0.50-0.77%64.56515,655
03 May 2017650.000.00%64.56559,035
02 May 201765-0.25-0.38%64.7565.25107,834
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 Week62.56460.250.000023k287k120k-2.25-3.60%
1 Month65.565.560.250.000010k287k83k-5.25-8.02%
3 Months65.568.5580.00005k385k73k-5.25-8.02%
6 Months55.568.555.50.00001k437k76k4.758.56%
1 Year62.568.550.50.0000221752k91k-2.25-3.60%
3 Years39.12569350.000003M110k21.12553.99%
5 Years17.569170.000006M121k42.75244.29%
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:30 V: D:20170529 19:07:16