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
  +2.50p +3.01% 85.50p 83.50p 86.50p 85.00p 82.00p 82.00p 2,001,986 11:32:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 196.0 9.3 5.2 16.4 134.70

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 201886+3.00+3.61%8286370,850
15 Nov 201883-5.75-6.48%8187.5327,878
14 Nov 201888.75+0.25+0.28%86.588.75123,551
13 Nov 201888.5-1.00-1.12%8888.540,553
12 Nov 201889.5+1.00+1.13%89.590.524,779
09 Nov 201888.5+1.50+1.72%88.59029,849
08 Nov 201887-1.50-1.69%8787.5116,647
07 Nov 201888.50.000.00%88.588.529,359
06 Nov 201888.5-0.50-0.56%8788.514,464
05 Nov 201889-0.50-0.56%899022,206
02 Nov 201889.50.000.00%8889.5175,328
01 Nov 201889.5+1.00+1.13%8890.5186,246
31 Oct 201888.5-1.00-1.12%88.588.562,640
30 Oct 201889.5-0.50-0.56%889077,801
29 Oct 201890+2.00+2.27%8892120,817
26 Oct 201888-4.00-4.35%889176,119
25 Oct 2018920.000.00%8892130,388
24 Oct 2018920.000.00%909451,607
23 Oct 201892-2.00-2.13%9095124,178
22 Oct 2018940.000.00%949454,335
19 Oct 201894-1.50-1.57%949439,493
18 Oct 201895.5-0.50-0.52%94976,910
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 Week9091.58185.302725k2M109k-4.5-5.00%
1 Month94958188.641514k2M91k-8.5-9.04%
3 Months1061088195.10817k2M109k-20.5-19.34%
6 Months9811481104.19517k4M229k-12.5-12.76%
1 Year78.2511474.7593.75017k4M228k7.259.27%
3 Years49.51144876.63102214M172k3672.73%
5 Years3911433.2567.04982214M143k46.5119.23%
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:20181118 03:52:25