Macfarlane Group Share Price (MACF) - Buy MACF Shares
Macfarlane Group Prices
|
|
| ||||||||||||||||||
0.00 %| Macfarlane Group (MACF, MACF.L, LON:MACF) Price Details (LSE MAIN Listed Equity) | ||||
| Last Trade: | Buy 1,301 at 18.80p | Days Range: | 18.02 - 18.80p | |
| Day's Volume: | 33,005 | 52wk Range: | 17.75 - 28.00p | |
| Last Close: | 18.25p | Market Capitalisation:* | £ 20.99 m | |
| Open: | 18.25p | VWAP: | 18.09p | |
| ISIN: | GB0005518872 | Shares in Issue: | 115.00 m | |
| Sector: Support Services Listed in: FTSE Fledgling | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Buy | 1301 | 18.80p | 538136534884794 | Ordinary Trade | 16:26:31 - 21/05 |
| Sell | 30000 | 18.02p | 538136534872238 | Ordinary Trade | 13:47:36 - 21/05 |
| Sell | 1704 | 18.80p | 538136534845463 | Ordinary Trade | 08:00:34 - 21/05 |
| Buy | 25000 | 19.00p | 536257486678559 | Ordinary Trade | 12:30:11 - 18/05 |
| Buy | 10000 | 18.80p | 535639011375712 | Ordinary Trade | 11:08:35 - 17/05 |
| Sell | 45 | 17.97p | 535020536095132 | Ordinary Trade | 12:31:29 - 16/05 |
Share Price History for Macfarlane Group
| Date | Open | High | Low | Close | Volume |
| 21 May 2012 (Mon) | 18.25 | 18.80 | 18.02 | 18.25 | 33,005 |
| 18 May 2012 (Fri) | 18.25 | 19.00 | 18.25 | 18.25 | 25,000 |
| 17 May 2012 (Thu) | 18.25 | 18.80 | 18.25 | 18.25 | 10,000 |
| 16 May 2012 (Wed) | 18.75 | 18.75 | 17.90 | 18.25 | 6,545 |
| 15 May 2012 (Tue) | 18.75 | 18.75 | 18.45 | 18.75 | 21,391 |
| 14 May 2012 (Mon) | 19.00 | 19.20 | 18.75 | 18.75 | 33,503 |
| 11 May 2012 (Fri) | 18.75 | 18.75 | 18.39 | 18.75 | 1,012 |
| 10 May 2012 (Thu) | 19.00 | 19.00 | 18.39 | 18.75 | 62,682 |
| 9 May 2012 (Wed) | 19.25 | 19.50 | 18.70 | 19.00 | 99,300 |
| 8 May 2012 (Tue) | 20.00 | 20.75 | 19.95 | 20.00 | 189,160 |
| 7 May 2012 (Mon) | 20.25 | 20.25 | 19.25 | 20.00 | 149,529 |
| 4 May 2012 (Fri) | 20.25 | 20.25 | 19.25 | 20.00 | 149,529 |
| 3 May 2012 (Thu) | 20.25 | 20.25 | 20.07 | 20.25 | 10,081 |
| 2 May 2012 (Wed) | 20.00 | 20.25 | 19.62 | 20.25 | 153,047 |
| 1 May 2012 (Tue) | 20.25 | 20.25 | 19.60 | 20.25 | 216,267 |
| 30 Apr 2012 (Mon) | 20.25 | 20.25 | 19.95 | 20.25 | 1,771 |
| 27 Apr 2012 (Fri) | 20.25 | 20.32 | 20.24 | 20.25 | 32,274 |
| 26 Apr 2012 (Thu) | 20.25 | 20.29 | 20.25 | 20.25 | 426 |
| 25 Apr 2012 (Wed) | 20.50 | 20.81 | 20.21 | 20.25 | 62,837 |
| 24 Apr 2012 (Tue) | 20.50 | 21.25 | 20.50 | 20.50 | 52,400 |
| 23 Apr 2012 (Mon) | 20.50 | 21.40 | 20.10 | 20.50 | 19,547 |
FTSE 100 Latest
| Value | Change |
| 5,304.48 | 36.86  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012 - FTSE slumps over euro concerns
8 May 2012 - FTSE slumps over US disappointment
8 May 2012
