Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Macfarlane Grp. Share Price (MACF)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 86.20on 07-08-2020 at 16:30:00
Change -0.40 -0.46%
Buy 87.60
Sell 85.20
Buy / Sell MACF Shares
Sponsored Financial Content
Last Trade: Sell 300 at 85.662p
Day's Volume: 91,531
Last Close: 86.80p
Open: 85.20p
ISIN: GB0005518872
Day's Range 85.20p - 88.00p
52wk Range: 61.00p - 115.50p
Market Capitalisation: £136m
VWAP: 0.00p
Shares in Issue: 158m

Recent Trades History Macfarlane Grp. (MACF)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*30085.662Ordinary
15:33:02 - 07-Aug-20
Sell*4,00086.20Automatic Execution
15:31:52 - 07-Aug-20
Buy*2,05186.718Ordinary
15:31:39 - 07-Aug-20
Buy*86486.718Ordinary
13:41:03 - 07-Aug-20
Sell*5,00085.66Ordinary
12:41:46 - 07-Aug-20
Sell*32,76485.00Ordinary
Delayed publication
09:39:13 - 07-Aug-20
Buy*22,91686.80Ordinary
10:32:55 - 07-Aug-20
Buy*5,00086.80Ordinary
09:39:36 - 07-Aug-20
Buy*188.00Automatic Execution
09:39:35 - 07-Aug-20
Sell*5,47485.20Automatic Execution
09:39:35 - 07-Aug-20

Share Price History for Macfarlane Grp.

Time period:
to
Date Open High Low Close
6th Aug 2020 (Thu)87.800.000.0086.80
5th Aug 2020 (Wed)87.0088.2087.0087.30
4th Aug 2020 (Tue)89.4090.0089.4088.40
3rd Aug 2020 (Mon)89.0089.6089.0088.40
31st Jul 2020 (Fri)89.0089.0088.0088.10
30th Jul 2020 (Thu)88.0090.8087.0086.60
29th Jul 2020 (Wed)87.0087.0086.0086.60
28th Jul 2020 (Tue)84.8086.8083.2086.10
27th Jul 2020 (Mon)82.900.000.0083.40
24th Jul 2020 (Fri)85.0085.0085.0082.90
23rd Jul 2020 (Thu)82.8084.8082.8083.70
22nd Jul 2020 (Wed)82.0084.0082.0082.50
21st Jul 2020 (Tue)80.2081.6080.2081.30
20th Jul 2020 (Mon)79.6080.6079.6079.10
17th Jul 2020 (Fri)78.6079.4078.6079.10
16th Jul 2020 (Thu)78.8079.4077.4078.60
15th Jul 2020 (Wed)79.0079.6078.0078.70
14th Jul 2020 (Tue)80.000.000.0079.80
13th Jul 2020 (Mon)77.6080.0077.6079.50
10th Jul 2020 (Fri)76.400.000.0077.10
9th Jul 2020 (Thu)76.000.000.0076.40

News about Macfarlane Grp. (MACF)

Macfarlane revenue holding up better than expected

News - Monday, July 06, 2020

Packaging and labeling company Macfarlane said its second-quarter revenue hadn't......

Macfarlane scraps 2019 final dividend; braces for 'marked slowdown' in trading

News - Monday, March 30, 2020

Packaging and labeling company Macfarlane scrapped its final dividend amid expec......

FTSE 100 Latest
Value6,032.18
Change5.24


Login to your account

Forgot Password?

Not Registered