Sharecast
United Kingdom
Italian
Spanish
Portuguese
French
German
Chinese (Sim.)
Chinese (Tra.)
Russian
Danish
Croatian
Dutch
Finnish
Japanese
Swedish
Norwegian
Polish
Romanian
Serbian
Turkish
Indonesian
Bosnian
Bulgarian
Catalan
Czech
Greek
Afrikaans
Albanian
Amharic
Arabic
Armenian
Azerbaijani
Basque
Belarusian
Bengali
Cebuano
Chichewa
Corsican
sharecast
Share Prices
Overview
Price & Risk History
Download
Overview
Price & Risk History
Download
Home
UK Shares
UK SHARES
Home
Results
Broker Views
Director Dealings
IPO Centre
Company Diary
Regulatory News
Company A-Z
Market Data
MARKET DATA
Overview
Indices
Currencies
Commodities
Gilts
ETFS
Bonds
Sharecast News
Cryptocurrencies
Technical Analysis
Active Trader
Funds
FUNDS
Funds Centre
Managers
News
Brokers
BROKERS
Home
Forex
Shares
Binary Options
CFDs
Futures
Options
Spread Betting
Learn on finance
Spread Bet
SPREAD BET
Learn
Strategies
Economic calendar
Portfolio
Watchlist
More
Home
UK Shares
Home
Results
Broker Views
Director Dealings
IPO Centre
Company Diary
Regulatory News
Company A-Z
Market Data
Overview
Indices
Currencies
Commodities
Gilts
ETFS
Bonds
Sharecast News
Cryptocurrencies
Technical Analysis
Active Trader
Funds
Funds Centre
Managers
News
Brokers
Home
Forex
Shares
Binary Options
CFDs
Futures
Options
Spread Betting
Learn on finance
Spread Bet
Learn
Strategies
Economic calendar
Portfolio
Watchlist
Sector
Support
Indices
FTSE Small Cap
FTSE All-Share
Macfarlane Group (MACF)
108.00p
17:15 21/02/25
1.41%
1.50p
Today's Low & High
106.50
/
108.50
Open / Previous Close
108.50 / 108.00
52-week range
-12.55%
-15.50p
Volume
479,812
Market Cap(million)
£172.37m
Advertising
Share Prices
Overview
Price & Risk History
Download
SHARE PRICE & RISKGRADE HISTORY
Date
Closing
Open
High
Low
Volume
RiskGrade
21-Feb-25
108.00p
108.50p
108.50p
106.50p
479,812
n/a
20-Feb-25
106.50p
108.00p
108.00p
106.50p
64,145
n/a
19-Feb-25
107.00p
107.00p
108.10p
105.50p
1,629,774
n/a
18-Feb-25
107.00p
106.50p
108.50p
106.50p
133,538
n/a
17-Feb-25
107.50p
106.00p
108.20p
105.15p
199,463
n/a
14-Feb-25
107.00p
106.50p
109.00p
105.88p
243,446
n/a
13-Feb-25
107.00p
105.50p
107.50p
105.50p
85,945
n/a
12-Feb-25
106.50p
107.00p
108.50p
105.50p
76,454
n/a
11-Feb-25
106.00p
106.50p
108.00p
105.00p
431,989
n/a
10-Feb-25
107.00p
107.00p
108.10p
106.00p
61,985
n/a
07-Feb-25
107.50p
107.00p
109.50p
106.00p
113,547
n/a
06-Feb-25
106.50p
107.00p
109.00p
106.00p
153,326
n/a
05-Feb-25
107.00p
107.00p
107.00p
106.00p
53,709
n/a
04-Feb-25
107.00p
107.00p
107.50p
106.03p
9,842
n/a
03-Feb-25
107.00p
107.00p
108.00p
105.00p
19,900
n/a
31-Jan-25
109.00p
107.00p
109.00p
106.00p
399,989
n/a
30-Jan-25
105.50p
106.00p
107.50p
105.50p
196,783
n/a
29-Jan-25
106.00p
106.50p
107.50p
104.95p
210,931
n/a
28-Jan-25
106.50p
107.50p
108.00p
106.50p
42,281
n/a
27-Jan-25
107.00p
106.00p
107.50p
106.00p
119,295
n/a
24-Jan-25
107.00p
108.00p
108.00p
105.50p
1,521,061
n/a
23-Jan-25
107.00p
107.00p
108.70p
105.50p
96,857
n/a
22-Jan-25
108.00p
107.50p
109.00p
106.15p
77,889
n/a
21-Jan-25
106.50p
106.50p
107.00p
105.50p
178,338
n/a
20-Jan-25
106.00p
106.00p
107.00p
105.50p
138,622
n/a
Loading:
Login with Facebook
Login with Google
o
Log in
Remember me
Forgot password?
Don’t have an account?
Sign In