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 +0.42% 60.00p 59.00p 61.00p 60.00p 59.75p 59.75p 46,151 10:26:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 179.8 7.8 4.7 12.8 81.80

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201760+0.25+0.42%59.56046,151
20 Jul 201759.75+1.25+2.14%58.559.7557,829
19 Jul 201758.50.000.00%58.559.51,012
18 Jul 201758.50.000.00%58.558.58,917
17 Jul 201758.50.000.00%58.559.529,250
14 Jul 201758.50.000.00%58.558.5162,496
13 Jul 201758.50.000.00%58.559.0000038,493
12 Jul 201758.5-0.50-0.85%58.559.58,575
11 Jul 201759.000003-1.50-2.48%59.00000361.584,178
10 Jul 201760.5-0.50-0.82%60.561.538,751
07 Jul 201760.9999960.000.00%60.561.589,056
06 Jul 201760.9999960.000.00%59.560.999996332,143
05 Jul 201760.999996+0.50+0.83%58.560.999996100,070
04 Jul 201760.5+0.25+0.41%58.560.547,080
03 Jul 201760.250.000.00%58.560.2551,161
30 Jun 201760.250.000.00%58.560.25413,850
29 Jun 201760.250.000.00%58.560.2549,310
28 Jun 201760.25-0.25-0.41%59.00000360.5144,993
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
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 Week58.56058.50.00001k162k52k1.52.56%
1 Month5961.558.50.00000414k88k11.69%
3 Months65.565.557.50.00000414k85k-5.5-8.40%
6 Months61.568.557.50.00000437k84k-1.5-2.44%
1 Year60.7568.552.50.00000752k90k-0.75-1.23%
3 Years39.2569350.000003M111k20.7552.87%
5 Years1869180.000006M122k42233.33%
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:30 V: D:20170723 10:55:03