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 -0.32% 77.00p 76.50p 77.50p 77.25p 77.00p 77.25p 62,869 15:21:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 179.8 7.8 4.7 16.5 121.31

Macfarlane (MACF) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 201777.250.000.00%77.2579186,756
22 Nov 201777.25+0.25+0.32%76.577.7564,674
21 Nov 201777+0.25+0.33%75.8757781,043
20 Nov 201776.750.000.00%76.7576.75107,415
17 Nov 201776.75-1.50-1.92%76.7579.5404,980
16 Nov 201778.25+4.25+5.74%74.578.5611,254
15 Nov 201774+1.25+1.72%72.574158,957
14 Nov 201772.75-0.50-0.68%72.7573.2573,302
13 Nov 201773.25-1.25-1.68%7374.5171,762
10 Nov 201774.5-0.25-0.33%7374.75198,603
09 Nov 201774.75-0.25-0.33%74.7574.75525,643
08 Nov 201775+0.75+1.01%74.2575761,062
07 Nov 201774.25-0.50-0.67%7375418,991
06 Nov 201774.750.000.00%74.5751,057,064
03 Nov 201774.75+0.25+0.34%73.575818,211
02 Nov 201774.5+0.75+1.02%73.575.252,126,462
01 Nov 201773.75+2.00+2.79%69.573.75726,362
31 Oct 201771.75+1.75+2.50%69.572.5660,787
30 Oct 201770+0.75+1.08%69.25701,081,738
27 Oct 201769.250.000.00%69.2569.524,759
26 Oct 201769.250.000.00%69.2569.587,447
25 Oct 201769.25+0.25+0.36%6969.5161,951
24 Oct 201769+0.25+0.36%68.7569.5115,346
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 Week78.2579.575.87576.922865k405k169k-1.25-1.60%
1 Month69.2579.569.2574.249825k2M513k7.7511.19%
3 Months66.579.566.571.931911k2M286k10.515.79%
6 Months63.579.557.569.132102M193k13.521.26%
1 Year55.579.555.567.530902M135k21.538.74%
3 Years36.579.535.2557.664403M131k40.5110.96%
5 Years24.87579.524.7548.876206M126k52.125209.55%
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:20171124 17:11:04