135.00p+2.50 (+1.89%)28 Mar 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Macfarlane Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024135.00p137.00p133.00p135.00p173,135
Mar 27, 2024132.50p136.50p132.00p132.50p281,506
Mar 26, 2024135.00p135.00p132.50p134.50p165,214
Mar 25, 2024134.00p134.50p131.25p134.00p507,659
Mar 22, 2024132.50p134.50p131.50p132.00p39,126
Mar 21, 2024134.50p134.50p132.00p132.00p51,821
Mar 20, 2024133.00p135.00p132.50p133.00p50,096
Mar 19, 2024135.00p136.34p133.00p133.50p678,570
Mar 18, 2024134.00p138.00p132.50p134.00p218,497
Mar 15, 2024130.00p134.00p129.50p134.00p160,522
Mar 14, 2024130.00p132.50p129.00p132.50p440,940
Mar 13, 2024129.00p131.50p127.50p131.50p403,923
Mar 12, 2024128.50p128.50p126.50p127.50p148,508
Mar 11, 2024126.50p129.00p126.50p129.00p58,071
Mar 8, 2024127.00p128.50p126.00p127.00p1,022,094
Mar 7, 2024127.00p128.00p125.50p128.00p253,023
Mar 6, 2024126.50p128.40p126.26p128.00p639,720
Mar 5, 2024125.00p127.00p124.50p125.50p1,046,775
Mar 4, 2024125.00p126.00p124.00p125.00p85,541
Mar 1, 2024123.50p125.00p120.50p124.50p1,149,214
Feb 29, 2024123.50p124.50p118.65p123.50p472,691
Feb 28, 2024124.00p127.00p123.00p123.00p80,827
Feb 27, 2024125.00p126.00p123.00p125.00p148,422
Feb 26, 2024125.00p126.50p122.00p123.00p145,217
Feb 23, 2024125.00p127.50p122.00p125.00p95,859
Feb 22, 2024123.00p125.00p123.00p123.00p14,095
Feb 21, 2024122.50p127.50p122.50p123.50p36,914
Feb 20, 2024124.50p126.50p122.00p123.00p70,716
Feb 19, 2024125.00p127.50p123.80p124.50p91,502
Feb 16, 2024125.50p126.50p122.50p124.50p59,343
Feb 15, 2024124.50p127.50p123.00p125.00p133,376
Feb 14, 2024124.50p125.62p122.00p124.50p898,908
Feb 13, 2024127.00p127.50p122.20p124.00p110,552
Feb 12, 2024125.00p127.50p122.10p124.00p121,143
Feb 9, 2024125.50p127.50p122.50p126.50p36,718
Feb 8, 2024127.00p127.00p122.50p125.50p65,901
Feb 7, 2024127.00p127.00p125.50p126.00p62,733
Feb 6, 2024123.50p127.50p123.50p123.50p52,985
Feb 5, 2024127.00p127.50p122.50p124.00p60,647
Feb 2, 2024125.50p127.78p124.11p126.50p100,500
Feb 1, 2024126.00p126.00p122.00p125.00p54,883
Jan 31, 2024121.00p126.00p121.00p126.00p1,594,606
Jan 30, 2024124.50p124.50p120.50p123.25p1,882,004
Jan 29, 2024124.00p125.00p121.50p122.00p1,145,196
Jan 26, 2024123.98p124.50p122.50p124.00p10,565
Jan 25, 2024124.00p124.00p122.08p124.00p32,818
Jan 24, 2024120.50p124.00p120.50p122.50p111,110
Jan 23, 2024122.00p124.00p122.00p124.00p17,072
Jan 22, 2024121.50p124.00p121.50p124.00p106,770
Jan 19, 2024120.00p123.50p120.00p123.00p204,829
Showing 1 to 50 of 253