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% 65.50p 65.00p 66.00p 65.50p 65.50p 65.50p 64,154 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 179.8 7.8 4.7 14.0 89.30

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201765.50.000.00%63.565.564,154
17 Aug 201765.5+0.50+0.77%63.565.5164,968
16 Aug 201765+0.25+0.39%63.565366,366
15 Aug 201764.75-0.50-0.77%63.565.25387,738
14 Aug 201765.25+2.25+3.57%63.00000365.5204,709
11 Aug 201763.000003+1.00+1.61%61.563.568,101
10 Aug 2017620.000.00%61.7563.524,000
09 Aug 201762-1.50-2.36%6263.558,370
08 Aug 201763.5+3.25+5.39%6064.75211,833
07 Aug 201760.250.000.00%60.2561.5109,140
04 Aug 201760.25-0.75-1.23%60.2561.565,541
03 Aug 201760.999996-0.50-0.81%60.99999661.7566,263
02 Aug 201761.5+1.25+2.07%60.2561.567,506
01 Aug 201760.25+1.00+1.69%59.560.2564,504
31 Jul 201759.2500030.000.00%58.74999659.5336,384
28 Jul 201759.2500030.000.00%59.25000359.52,252
27 Jul 201759.2500030.000.00%59.25000359.537,443
26 Jul 201759.2500030.000.00%59.25000359.25000328,718
25 Jul 201759.2500030.000.00%59.25000359.533,652
24 Jul 201759.250003-0.75-1.25%59.2500036047,253
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
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 Week6265.561.564.916568k388k238k3.55.65%
1 Month59.7565.558.7562.77272k388k120k5.759.62%
3 Months63.565.557.561.51850414k97k23.15%
6 Months66.7568.557.562.96230437k91k-1.25-1.87%
1 Year6468.552.561.09380752k89k1.52.34%
3 Years39.5693553.406403M113k2665.82%
5 Years19691943.666806M123k46.5244.74%
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:20170819 01:45:48