Macfarlane Group Plc (MACF)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 109 | 113.5 | 107.5 | 55115 | 109.29771295 | DE |
| 4 | 0 | 0 | 109 | 113.5 | 107.5 | 121173 | 109.9567521 | DE |
| 12 | -0.5 | -0.456621004566 | 109.5 | 117.5 | 102 | 275427 | 108.96242822 | DE |
| 26 | -10 | -8.40336134454 | 119 | 131 | 102 | 258104 | 112.93053611 | DE |
| 52 | -9 | -7.62711864407 | 118 | 147 | 102 | 302505 | 122.29467523 | DE |
| 156 | -24 | -18.045112782 | 133 | 147 | 85.2 | 232086 | 116.84162869 | DE |
| 260 | 0.5 | 0.460829493088 | 108.5 | 147 | 61 | 203487 | 112.49250324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732037400 | 106.5 | -4 | -3.62 | 107.5 | 112.5 | 106.5 | 181049 |
| 1731951000 | 110.5 | 2.5 | 2.31 | 107.5 | 112.5 | 107.5 | 61966 |
| 1731691800 | 108 | -1 | -0.92 | 107 | 110 | 107 | 95221 |
| 1731605400 | 109 | -1.5 | -1.36 | 112.5 | 112.5 | 108 | 144436 |
| 1731519000 | 110.5 | 0.5 | 0.45 | 110.5 | 111 | 110 | 188078 |
| 1731432600 | 110 | -0.5 | -0.45 | 113 | 113 | 110 | 119951 |
| 1731346200 | 110.5 | -2.5 | -2.21 | 117 | 117 | 110.5 | 173270 |
| 1731087000 | 113 | 0 | 0.00 | 112.5 | 115 | 112.5 | 160795 |
| 1731000600 | 113 | 0 | 0.00 | 113 | 115 | 113 | 58682 |
| 1730914200 | 113 | -0.5 | -0.44 | 115 | 115 | 113 | 73387 |
| 1730827800 | 113.5 | -0.5 | -0.44 | 114 | 115 | 112.5 | 321810 |
| 1730741400 | 114 | 2 | 1.79 | 116 | 117.5 | 113 | 119984 |
| 1730482200 | 112 | 0 | 0.00 | 116 | 116 | 111 | 38533 |
| 1730395800 | 112 | -1.5 | -1.32 | 115 | 115 | 111.5 | 52686 |
| 1730309400 | 113.5 | 0 | 0.00 | 111 | 114.5 | 111 | 382266 |
| 1730223000 | 113.5 | -1 | -0.87 | 114 | 115 | 113 | 587669 |
| 1730136600 | 114.5 | 2 | 1.78 | 114 | 114.5 | 113 | 245970 |
| 1729873800 | 112.5 | -1 | -0.88 | 114.5 | 114.5 | 112.5 | 1749954 |
| 1729787400 | 113.5 | -0.5 | -0.44 | 113.5 | 115 | 113.5 | 263926 |
| 1729701000 | 114 | 0 | 0.00 | 114 | 114.5 | 113.5 | 143453 |
| 1729614600 | 114 | 0.5 | 0.44 | 116.5 | 116.5 | 113.5 | 269438 |
| 1729528200 | 113.5 | -0.5 | -0.44 | 114.5 | 115.5 | 113.5 | 463825 |
| 1729269000 | 114 | 1 | 0.88 | 114.5 | 116 | 113.5 | 45105 |
| 1729182600 | 113 | -0.5 | -0.44 | 114.5 | 114.5 | 112.5 | 183732 |
| 1729096200 | 113.5 | 3 | 2.71 | 112.5 | 114 | 112 | 92121 |
| 1729009800 | 110.5 | 1 | 0.91 | 110 | 110.5 | 109.5 | 110197 |
| 1728923400 | 109.5 | -0.5 | -0.45 | 110.5 | 112 | 109 | 117690 |
| 1728664200 | 110 | 0.5 | 0.46 | 109.5 | 110 | 109 | 149306 |
| 1728577800 | 109.5 | -2 | -1.79 | 110 | 111 | 109.5 | 70869 |
| 1728491400 | 111.5 | -1.5 | -1.33 | 112.5 | 113.5 | 111.5 | 140804 |
| 1728405000 | 113 | 0 | 0.00 | 111 | 113 | 110.5 | 140519 |
| 1728318600 | 113 | 3 | 2.73 | 110 | 113 | 108 | 470308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
