Macfarlane Group Plc Historical Data - MACF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Macfarlane Group Plc (MACF)
Macfarlane Group Plc (MACF) Historical

Macfarlane Group Plc (MACF)

122.50

5.50

( 4.70% )

Updated: 09:06:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4	3.37552742616	118.5	122.5	115	288729	117.30306814	DE
4	-0.5	-0.406504065041	123	126	115	307779	121.1914029	DE
12	-22	-15.2249134948	144.5	147	115	278169	126.71260238	DE
26	2.5	2.08333333333	120	147	115	333494	129.73502704	DE
52	15	13.9534883721	107.5	147	98.6	258676	123.31213926	DE
156	9	7.9295154185	113.5	147	85.2	218224	119.53627236	DE
260	25	25.641025641	97.5	147	61	194350	111.04089426	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720197000	117	0	0.00	117.5	119	117	325200
1720110600	117	-0.5	-0.43	120	120	115	289237
1720024200	117.5	0	0.00	119	120	116.5	110841
1719937800	117.5	-1	-0.84	118.5	120.5	116	695447
1719851400	118.5	-0.5	-0.42	118.5	121	118	22919
1719592200	119	0	0.00	119.5	121	118.5	171306
1719505800	119	0	0.00	119	119.5	119	569172
1719419400	119	-2.5	-2.06	120.5	122.5	118	210474
1719333000	121.5	-1.5	-1.22	123	123.5	121	405422
1719246600	123	-0.5	-0.40	126	126	121	59213
1718987400	123.5	0	0.00	123.5	123.5	123.5	155666
1718901000	123.5	0	0.00	123.5	123.5	122	197089
1718814600	123.5	-0.5	-0.40	124	125	123	120377
1718728200	124	1.5	1.22	123	124	123	60835
1718641800	122.5	-1	-0.81	126	126	120	238121
1718382600	123.5	-0.5	-0.40	123	124	122.5	133820
1718296200	124	0.5	0.40	123.5	124.5	123	35105
1718209800	123.5	0	0.00	123.5	123.5	123.5	368277
1718123400	123.5	-0.5	-0.40	126	126	123.5	1896503
1718037000	124	1	0.81	123	125	123	90562
1717777800	123	1	0.82	122.5	126	122.5	450396
1717691400	122	1	0.83	120	122.5	120	351746
1717605000	121	-0.5	-0.41	120.5	122	120.5	165774
1717518600	121.5	0	0.00	122	122	120	182390
1717432200	121.5	1	0.83	123.5	123.5	121	525570
1717173000	120.5	-2.5	-2.03	125	125	120.5	262007
1717086600	123	0	0.00	122	125	122	188507
1717000200	123	0	0.00	123	123	123	65904
1716913800	123	-2	-1.60	125	125	122	283390
1716568200	125	0	0.00	124	126	124	208653
1716481800	125	0	0.00	125	125	124	239804
1716395400	125	-1	-0.79	124.5	126	124.5	176706
1716309000	126	-0.5	-0.40	128	128	124	225272
1716222600	126.5	-0.5	-0.39	127	127	126	86456
1715963400	127	-1	-0.78	127	127	126.5	55550
1715877000	128	-1	-0.78	127	128	126	110560
1715790600	129	5	4.03	125	129	124.5	126460
1715704200	124	-1	-0.80	125	125	123	214381
1715617800	125	-1	-0.79	126	126	122.5	308141
1715358600	126	-1	-0.79	127.5	127.5	125.5	171976
1715272200	127	1	0.79	126	127	124	325507
1715185800	126	-2	-1.56	128	129.5	124	789626
1715099400	128	-14	-9.86	139.5	139.5	128	1670476
1714753800	142	1.5	1.07	141	142	140.5	35292
1714667400	140.5	-1	-0.71	142.5	142.5	140	40799
1714581000	141.5	-3.5	-2.41	143	144.5	141.5	561824
1714494600	145	2	1.40	144	145.5	143	221528
1714408200	143	0	0.00	143	145	143	38116
1714149000	143	-1.5	-1.04	145	145.5	143	15372
1714062600	144.5	1	0.70	143	145	143	246159
1713976200	143.5	0.5	0.35	143	145	143	70060
1713889800	143	0	0.00	143	145.5	143	45124
1713803400	143	-0.5	-0.35	142.5	144	142.5	112660
1713544200	143.5	-0.5	-0.35	143.5	146.5	143.5	211585
1713457800	144	0.5	0.35	144	147	143.5	81206
1713371400	143.5	-1	-0.69	147	147	143.5	827624
1713285000	144.5	2.5	1.76	144	146	143.5	102908
1713198600	142	-3	-2.07	144.5	146	142	182720
1712939400	145	1	0.69	145	145	141	83021
1712853000	144	2	1.41	144.5	144.5	142	46080
1712766600	142	0	0.00	144.5	144.5	142	297598
1712680200	142	-2	-1.39	144	144.5	142	115046
1712593800	144	0	0.00	144	144	141	150140

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions