Macfarlane Group Plc Historical Data - MACF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Macfarlane Group Plc (MACF)

143.00

-1.50

(-1.04%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.348432055749	143.5	146.5	142.5	137118	143.74397597	DE
4	8	5.92592592593	135	147	133	612390	142.21607798	DE
12	17.5	13.9442231076	125.5	147	119	369765	135.22843606	DE
26	44	44.4444444444	99	147	99	311636	126.92213421	DE
52	37.5	35.5450236967	105.5	147	98.6	299626	118.6688089	DE
156	30	26.5486725664	113	147	85.2	207916	118.97611473	DE
260	44.6	45.325203252	98.4	147	61	191912	109.74191242	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712334600	144	4	2.86	141	145	141	4846698
1712248200	140	-2	-1.41	140	144	140	193603
1712161800	142	5	3.65	137.5	142.5	137.5	1326253
1712075400	137	2	1.48	135	137	133	2084526
1711647000	135	2.5	1.89	135	135	134	173135
1711560600	132.5	-2	-1.49	132.5	136.5	132	273961
1711474200	134.5	0.5	0.37	135	135	132.5	153858
1711387800	134	2	1.52	134	134.5	132	537659
1711128600	132	0	0.00	132.5	132.5	131.5	39126
1711042200	132	-1	-0.75	134.5	134.5	132	51821
1710955800	133	-0.5	-0.37	133	135	133	50096
1710869400	133.5	-0.5	-0.37	135	135	133.5	678570
1710783000	134	0	0.00	134	137	134	218497
1710523800	134	1.5	1.13	130	134	129.5	160522
1710437400	132.5	1	0.76	130	132.5	129.5	440940
1710351000	131.5	4	3.14	129	131.5	128.5	403923
1710264600	127.5	-1.5	-1.16	128.5	128.5	127	148508
1710178200	129	2	1.57	126.5	129	126.5	58071
1709919000	127	-1	-0.78	127	127	127	1022094
1709832600	128	0	0.00	127	128	125.5	253023
1709746200	128	2.5	1.99	126.5	128	126.5	639720
1709659800	125.5	0.5	0.40	125	126.5	125	1046775
1709573400	125	0.5	0.40	125	125.5	125	85541
1709314200	124.5	1	0.81	123.5	125	123	1149214
1709227800	123.5	0.5	0.41	123.5	123.5	119	440135
1709141400	123	-2	-1.60	124	124.5	123	80827
1709055000	125	2	1.63	125	125	123	148422
1708968600	123	-2	-1.60	125	125.5	123	145217
1708709400	125	2	1.63	125	126	122	95859
1708623000	123	-0.5	-0.40	123	123	123	14095
1708536600	123.5	0.5	0.41	122.5	123.5	122.5	36914
1708450200	123	-1.5	-1.20	124.5	124.5	123	70716
1708363800	124.5	0	0.00	125	125	124.5	91502
1708104600	124.5	-0.5	-0.40	125.5	125.5	124.5	59343
1708018200	125	0.5	0.40	124.5	125	124.5	133376
1707931800	124.5	0.5	0.40	124.5	125	124.5	898908
1707845400	124	0	0.00	127	127	123	110552
1707759000	124	-2.5	-1.98	125	125	122.5	121143
1707499800	126.5	1	0.80	125.5	127	122.5	36718
1707413400	125.5	-0.5	-0.40	127	127	124.5	65901
1707327000	126	2.5	2.02	127	127	126	74533
1707240600	123.5	-0.5	-0.40	123.5	123.5	123.5	52985
1707154200	124	-2.5	-1.98	127	127.5	124	60647
1706895000	126.5	1.5	1.20	125.5	127	125	100500
1706808600	125	-1	-0.79	126	126	125	54883
1706722200	126	2.75	2.23	121	126	121	1594606
1706635800	123.25	1.25	1.02	124.5	124.5	120.5	1882004
1706549400	122	-2	-1.61	124	124	122	1145196

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