135.00p+2.50 (+1.89%)28 Mar 2024, 17:15
Macfarlane Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 135.00p | 137.00p | 133.00p | 135.00p | 173,135 |
Mar 27, 2024 | 132.50p | 136.50p | 132.00p | 132.50p | 281,506 |
Mar 26, 2024 | 135.00p | 135.00p | 132.50p | 134.50p | 165,214 |
Mar 25, 2024 | 134.00p | 134.50p | 131.25p | 134.00p | 507,659 |
Mar 22, 2024 | 132.50p | 134.50p | 131.50p | 132.00p | 39,126 |
Mar 21, 2024 | 134.50p | 134.50p | 132.00p | 132.00p | 51,821 |
Mar 20, 2024 | 133.00p | 135.00p | 132.50p | 133.00p | 50,096 |
Mar 19, 2024 | 135.00p | 136.34p | 133.00p | 133.50p | 678,570 |
Mar 18, 2024 | 134.00p | 138.00p | 132.50p | 134.00p | 218,497 |
Mar 15, 2024 | 130.00p | 134.00p | 129.50p | 134.00p | 160,522 |
Mar 14, 2024 | 130.00p | 132.50p | 129.00p | 132.50p | 440,940 |
Mar 13, 2024 | 129.00p | 131.50p | 127.50p | 131.50p | 403,923 |
Mar 12, 2024 | 128.50p | 128.50p | 126.50p | 127.50p | 148,508 |
Mar 11, 2024 | 126.50p | 129.00p | 126.50p | 129.00p | 58,071 |
Mar 8, 2024 | 127.00p | 128.50p | 126.00p | 127.00p | 1,022,094 |
Mar 7, 2024 | 127.00p | 128.00p | 125.50p | 128.00p | 253,023 |
Mar 6, 2024 | 126.50p | 128.40p | 126.26p | 128.00p | 639,720 |
Mar 5, 2024 | 125.00p | 127.00p | 124.50p | 125.50p | 1,046,775 |
Mar 4, 2024 | 125.00p | 126.00p | 124.00p | 125.00p | 85,541 |
Mar 1, 2024 | 123.50p | 125.00p | 120.50p | 124.50p | 1,149,214 |
Feb 29, 2024 | 123.50p | 124.50p | 118.65p | 123.50p | 472,691 |
Feb 28, 2024 | 124.00p | 127.00p | 123.00p | 123.00p | 80,827 |
Feb 27, 2024 | 125.00p | 126.00p | 123.00p | 125.00p | 148,422 |
Feb 26, 2024 | 125.00p | 126.50p | 122.00p | 123.00p | 145,217 |
Feb 23, 2024 | 125.00p | 127.50p | 122.00p | 125.00p | 95,859 |
Feb 22, 2024 | 123.00p | 125.00p | 123.00p | 123.00p | 14,095 |
Feb 21, 2024 | 122.50p | 127.50p | 122.50p | 123.50p | 36,914 |
Feb 20, 2024 | 124.50p | 126.50p | 122.00p | 123.00p | 70,716 |
Feb 19, 2024 | 125.00p | 127.50p | 123.80p | 124.50p | 91,502 |
Feb 16, 2024 | 125.50p | 126.50p | 122.50p | 124.50p | 59,343 |
Feb 15, 2024 | 124.50p | 127.50p | 123.00p | 125.00p | 133,376 |
Feb 14, 2024 | 124.50p | 125.62p | 122.00p | 124.50p | 898,908 |
Feb 13, 2024 | 127.00p | 127.50p | 122.20p | 124.00p | 110,552 |
Feb 12, 2024 | 125.00p | 127.50p | 122.10p | 124.00p | 121,143 |
Feb 9, 2024 | 125.50p | 127.50p | 122.50p | 126.50p | 36,718 |
Feb 8, 2024 | 127.00p | 127.00p | 122.50p | 125.50p | 65,901 |
Feb 7, 2024 | 127.00p | 127.00p | 125.50p | 126.00p | 62,733 |
Feb 6, 2024 | 123.50p | 127.50p | 123.50p | 123.50p | 52,985 |
Feb 5, 2024 | 127.00p | 127.50p | 122.50p | 124.00p | 60,647 |
Feb 2, 2024 | 125.50p | 127.78p | 124.11p | 126.50p | 100,500 |
Feb 1, 2024 | 126.00p | 126.00p | 122.00p | 125.00p | 54,883 |
Jan 31, 2024 | 121.00p | 126.00p | 121.00p | 126.00p | 1,594,606 |
Jan 30, 2024 | 124.50p | 124.50p | 120.50p | 123.25p | 1,882,004 |
Jan 29, 2024 | 124.00p | 125.00p | 121.50p | 122.00p | 1,145,196 |
Jan 26, 2024 | 123.98p | 124.50p | 122.50p | 124.00p | 10,565 |
Jan 25, 2024 | 124.00p | 124.00p | 122.08p | 124.00p | 32,818 |
Jan 24, 2024 | 120.50p | 124.00p | 120.50p | 122.50p | 111,110 |
Jan 23, 2024 | 122.00p | 124.00p | 122.00p | 124.00p | 17,072 |
Jan 22, 2024 | 121.50p | 124.00p | 121.50p | 124.00p | 106,770 |
Jan 19, 2024 | 120.00p | 123.50p | 120.00p | 123.00p | 204,829 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.