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% 64.50p 64.00p 65.00p 64.50p 64.50p 64.50p 0.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 179.8 7.8 4.7 13.8 87.94

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Mar 201764.50.000.00%64.565.528,519
24 Mar 201764.50.000.00%64.565.5152,230
23 Mar 201764.5-1.50-2.27%64.256681,071
22 Mar 201766-1.13-1.68%6668.537,635
21 Mar 201767.125+0.13+0.19%67.12568.562,983
20 Mar 201767-0.13-0.19%6768.591,265
17 Mar 201767.1250.000.00%67.12568.516,089
16 Mar 201767.1250.000.00%67.12568.519,034
15 Mar 201767.1250.000.00%67.12568.520,520
14 Mar 201767.125-0.13-0.19%67.12568.564,370
13 Mar 201767.250.000.00%67.2568.555,374
10 Mar 201767.250.000.00%67.2568.59,898
09 Mar 201767.25-0.75-1.10%67.2568.5115,179
08 Mar 2017680.000.00%6868.541,603
07 Mar 2017680.000.00%66.568.594,598
06 Mar 2017680.000.00%66.56822,599
03 Mar 201768+2.50+3.82%656877,283
02 Mar 201765.5+0.50+0.77%6565.591,548
01 Mar 201765+1.00+1.56%62.5658,621
28 Feb 201764+1.00+1.59%62.56437,140
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 Week67.12568.5064.250.000029k152k72k-2.625-3.91%
1 Month63.0068.5062.500.00009k152k56k1.502.38%
3 Months61.0068.5060.500.00004k437k78k3.505.74%
6 Months59.0068.5052.500.00001k752k85k5.509.32%
1 Year68.2568.7550.500.00002211M104k-3.75-5.49%
3 Years42.7569.0035.000.000003M112k21.7550.88%
5 Years19.0069.0017.000.000006M120k45.50239.47%
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:41 V: D:20170328 10:02:59