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
  -1.00p -0.98% 101.00p 101.00p 103.00p 104.00p 101.00p 104.00p 56,901 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 196.0 9.3 5.2 19.3 159.12

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2018101-1.00-0.98%10110456,901
17 Sep 2018102+1.00+0.99%10110492,456
14 Sep 2018101-1.00-0.98%10010537,770
13 Sep 2018102-1.00-0.97%10210214,142
12 Sep 2018103+1.00+0.98%10310326,936
11 Sep 2018102-3.00-2.86%10210542,027
10 Sep 2018105+1.00+0.96%103107112,498
07 Sep 20181040.000.00%10310551,010
06 Sep 2018104-3.00-2.80%10410777,895
05 Sep 2018107+1.00+0.94%10410791,275
04 Sep 2018106+1.00+0.95%104108168,391
03 Sep 2018105+1.00+0.96%10410659,321
31 Aug 2018104+2.00+1.96%101104254,741
30 Aug 2018102-0.50-0.49%10110373,923
29 Aug 2018102.5-1.50-1.44%102105109,552
28 Aug 2018104-3.00-2.80%104108236,209
24 Aug 2018107+1.00+0.94%104107240,361
23 Aug 2018106+4.00+3.92%1021082,235,426
22 Aug 2018102+5.25+5.43%94102114,720
21 Aug 201896.75+0.75+0.78%9598118,150
20 Aug 201896+0.50+0.52%9396272,517
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 Week105105100101.949214k92k43k-4-3.81%
1 Month9610894104.995614k2M219k55.21%
3 Months10911192103.330014k2M176k-8-7.34%
6 Months85.511477.5103.059714k4M243k15.518.13%
1 Year68.511467.589.094611k4M269k32.547.45%
3 Years511144575.23392214M171k5098.04%
5 Years35.62511433.2565.39332214M144k65.375183.51%
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:31 V: D:20180919 03:20:16