ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

MACF Macfarlane Group Plc

106.00
-1.00 (-0.93%)
Last Updated: 08:25:37
Delayed by 15 minutes

MACF Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2025 107.00 -0.50 -0.47% 107.50 107.50 106.00 158,175
Feb 24 2025 107.50 -0.50 -0.46% 108.50 108.50 107.00 79,026
Feb 21 2025 108.00 1.50 1.41% 108.50 108.50 106.50 479,812
Feb 20 2025 106.50 -0.50 -0.47% 108.00 108.00 106.50 64,145
Feb 19 2025 107.00 0.00 0.00% 107.00 108.00 106.50 1,729,774
Feb 18 2025 107.00 -0.50 -0.47% 106.50 107.00 106.50 133,538
Feb 17 2025 107.50 0.50 0.47% 106.00 108.00 105.50 199,463
Feb 14 2025 107.00 0.00 0.00% 106.50 107.00 106.00 243,446
Feb 13 2025 107.00 0.50 0.47% 105.50 107.00 105.50 85,945
Feb 12 2025 106.50 0.50 0.47% 107.00 107.00 105.50 76,454
Feb 11 2025 106.00 -1.00 -0.93% 106.50 107.00 105.00 431,989
Feb 10 2025 107.00 -0.50 -0.47% 107.00 107.00 106.00 61,984
Feb 07 2025 107.50 1.00 0.94% 107.00 107.50 106.00 113,547
Feb 06 2025 106.50 -0.50 -0.47% 107.00 109.00 106.00 153,326
Feb 05 2025 107.00 0.00 0.00% 107.00 107.00 106.00 53,709
Feb 04 2025 107.00 0.00 0.00% 107.00 107.00 107.00 9,842
Feb 03 2025 107.00 -2.00 -1.83% 107.00 107.00 107.00 19,900
Jan 31 2025 109.00 3.50 3.32% 107.00 109.00 106.00 399,989
Jan 30 2025 105.50 -0.50 -0.47% 106.00 107.50 105.50 196,781
Jan 29 2025 106.00 -0.50 -0.47% 106.50 107.00 105.00 210,931
Jan 28 2025 106.50 -0.50 -0.47% 107.50 107.50 106.50 42,281
Jan 27 2025 107.00 0.00 0.00% 106.00 107.00 106.00 119,295
Jan 24 2025 107.00 0.00 0.00% 108.00 108.00 105.50 1,521,061
Jan 23 2025 107.00 -1.00 -0.93% 107.00 107.50 107.00 96,857
Jan 22 2025 108.00 1.50 1.41% 107.50 108.00 106.50 77,889
Jan 21 2025 106.50 0.50 0.47% 106.50 107.00 105.50 178,338
Jan 20 2025 106.00 -0.50 -0.47% 106.00 106.50 105.50 138,622
Jan 17 2025 106.50 0.00 0.00% 106.50 106.50 106.00 141,361
Jan 16 2025 106.50 -0.50 -0.47% 106.00 106.50 106.00 245,391
Jan 15 2025 107.00 1.50 1.42% 105.00 109.00 105.00 493,041
Jan 14 2025 105.50 -0.50 -0.47% 106.00 106.50 105.00 141,556
Jan 13 2025 106.00 -1.00 -0.93% 107.00 107.00 105.00 261,705
Jan 10 2025 107.00 -1.00 -0.93% 107.00 107.50 106.50 108,267
Jan 09 2025 108.00 0.50 0.47% 107.00 108.00 106.50 33,696
Jan 08 2025 107.50 -1.00 -0.92% 107.50 108.00 106.00 131,454
Jan 07 2025 108.50 -0.50 -0.46% 108.00 108.50 108.00 28,691
Jan 06 2025 109.00 0.00 0.00% 110.00 110.00 108.00 134,353
Jan 03 2025 109.00 -3.50 -3.11% 112.00 112.00 109.00 342,694
Jan 02 2025 112.50 5.00 4.65% 113.50 113.50 109.00 60,088
Dec 31 2024 107.50 -1.00 -0.92% 107.50 109.00 107.50 64,489
Dec 30 2024 108.50 0.00 0.00% 110.00 111.00 107.50 66,620
Dec 27 2024 108.50 0.00 0.00% 109.00 110.00 108.50 29,262
Dec 24 2024 108.50 0.50 0.46% 112.00 113.50 108.50 74,064
Dec 23 2024 108.00 0.00 0.00% 108.50 110.00 108.00 33,270
Dec 20 2024 108.00 -1.00 -0.92% 107.50 109.00 107.50 174,939
Dec 19 2024 109.00 -1.50 -1.36% 108.00 111.00 108.00 90,346
Dec 18 2024 110.50 -1.50 -1.34% 110.50 112.50 110.50 51,208
Dec 17 2024 112.00 1.50 1.36% 112.00 112.50 110.00 109,683
Dec 16 2024 110.50 -2.50 -2.21% 113.00 113.00 110.00 83,101
Dec 13 2024 113.00 2.00 1.80% 110.50 113.00 107.50 65,456
Dec 12 2024 111.00 -1.50 -1.33% 113.00 113.00 111.00 151,326
Dec 11 2024 112.50 1.50 1.35% 111.50 112.50 111.50 100,206
Dec 10 2024 111.00 1.00 0.91% 111.00 111.00 110.00 105,235
Dec 09 2024 110.00 0.50 0.46% 109.00 111.00 109.00 187,911
Dec 06 2024 109.50 1.00 0.92% 109.00 109.50 109.00 612,734
Dec 05 2024 108.50 0.50 0.46% 108.00 108.50 108.00 259,598
Dec 04 2024 108.00 0.50 0.47% 107.50 108.00 107.50 183,939
Dec 03 2024 107.50 2.00 1.90% 106.00 107.50 105.50 604,688
Dec 02 2024 105.50 0.50 0.48% 104.00 105.50 104.00 481,027
Nov 29 2024 105.00 0.00 0.00% 105.00 105.50 104.50 451,341
Nov 28 2024 105.00 1.00 0.96% 103.00 105.50 102.00 1,217,639

Your Recent History

Delayed Upgrade Clock