Macfarlane Group Plc Historical Data - MACF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	107	108	105.5	147769	107.083244	DE
4	-0.5	-0.46511627907	107.5	109	105	212411	106.99064316	DE
12	0	0	107	113.5	102	224603	107.02484461	DE
26	-11	-9.32203389831	118	122	102	277668	110.69688815	DE
52	-18	-14.4	125	147	102	286880	120.83823852	DE
156	-18	-14.4	125	147	85.2	236148	116.21345829	DE
260	-4	-3.6036036036	111	147	61	205528	112.39780337	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739986200	107	0	0.00	107	108	106.5	1729774
1739899800	107	-0.5	-0.47	106.5	107	106.5	133538
1739813400	107.5	0.5	0.47	106	108	105.5	199463
1739554200	107	0	0.00	106.5	107	106	243446
1739467800	107	0.5	0.47	105.5	107	105.5	85945
1739381400	106.5	0.5	0.47	107	107	105.5	76454
1739295000	106	-1	-0.93	106.5	107	105	431989
1739208600	107	-0.5	-0.47	107	107	106	61984
1738949400	107.5	1	0.94	107	107.5	106	113547
1738863000	106.5	-0.5	-0.47	107	109	106	153326
1738776600	107	0	0.00	107	107	106	53709
1738690200	107	0	0.00	107	107	107	9842
1738603800	107	-2	-1.83	107	107	107	19900
1738344600	109	3.5	3.32	107	109	106	399989
1738258200	105.5	-0.5	-0.47	106	107.5	105.5	196781
1738171800	106	-0.5	-0.47	106.5	107	105	210931
1738085400	106.5	-0.5	-0.47	107.5	107.5	106.5	42281
1737999000	107	0	0.00	106	107	106	119295
1737739800	107	0	0.00	108	108	105.5	1521061
1737653400	107	-1	-0.93	107	107.5	107	96857
1737567000	108	1.5	1.41	107.5	108	106.5	77889
1737480600	106.5	0.5	0.47	106.5	107	105.5	178338
1737394200	106	-0.5	-0.47	106	106.5	105.5	138622
1737135000	106.5	0	0.00	106.5	106.5	106	141361
1737048600	106.5	-0.5	-0.47	106	106.5	106	245391
1736962200	107	1.5	1.42	105	109	105	493041
1736875800	105.5	-0.5	-0.47	106	106.5	105	141556
1736789400	106	-1	-0.93	107	107	105	261705
1736530200	107	-1	-0.93	107	107.5	106.5	108267
1736443800	108	0.5	0.47	107	108	106.5	33696
1736357400	107.5	-1	-0.92	107.5	108	106	131454
1736271000	108.5	-0.5	-0.46	108	108.5	108	28691
1736184600	109	0	0.00	110	110	108	134353
1735925400	109	-3.5	-3.11	112	112	109	342694
1735839000	112.5	5	4.65	113.5	113.5	109	60088
1735666200	107.5	-1	-0.92	107.5	109	107.5	64489
1735579800	108.5	0	0.00	110	111	107.5	66620
1735320600	108.5	0	0.00	109	110	108.5	29262
1735061400	108.5	0.5	0.46	112	113.5	108.5	74064
1734975000	108	0	0.00	108.5	110	108	33270
1734715800	108	-1	-0.92	107.5	109	107.5	174939
1734629400	109	-1.5	-1.36	108	111	108	90346
1734543000	110.5	-1.5	-1.34	110.5	112.5	110.5	51208
1734456600	112	1.5	1.36	112	112.5	110	109683
1734370200	110.5	-2.5	-2.21	113	113	110	83101
1734111000	113	2	1.80	110.5	113	107.5	65456
1734024600	111	-1.5	-1.33	113	113	111	151326
1733938200	112.5	1.5	1.35	111.5	112.5	111.5	100206
1733851800	111	1	0.91	111	111	110	105235
1733765400	110	0.5	0.46	109	111	109	187911
1733506200	109.5	1	0.92	109	109.5	109	612734
1733419800	108.5	0.5	0.46	108	108.5	108	259598
1733333400	108	0.5	0.47	107.5	108	107.5	183939
1733247000	107.5	2	1.90	106	107.5	105.5	604688
1733160600	105.5	0.5	0.48	104	105.5	104	481027
1732901400	105	0	0.00	105	105.5	104.5	451341
1732815000	105	1	0.96	103	105.5	102	1217639
1732728600	104	-2.5	-2.35	107	107	103	916811
1732642200	106.5	1	0.95	107	107	106	939394
1732555800	105.5	0.5	0.48	105.5	106.5	104	1376954
1732296600	105	1	0.96	105	105.5	103.5	246075
1732210200	104	-1	-0.95	106	106	104	313496
1732123800	105	-1.5	-1.41	108	108	104	83306

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Macfarlane Group Plc (MACF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Macfarlane Group Plc (MACF) Historical

Macfarlane Group Plc (MACF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free