Macfarlane Group
(MACF)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
19/09/2024
|
110.50p
|
113.00p
|
110.50p
|
111.00p
|
280,036
|
|
18/09/2024
|
112.00p
|
113.50p
|
110.00p
|
111.00p
|
233,894
|
|
17/09/2024
|
113.50p
|
116.00p
|
112.00p
|
112.00p
|
69,584
|
|
16/09/2024
|
115.00p
|
118.50p
|
113.00p
|
113.00p
|
222,330
|
|
13/09/2024
|
116.50p
|
117.50p
|
115.00p
|
116.00p
|
702,123
|
|
12/09/2024
|
115.50p
|
117.00p
|
115.50p
|
117.00p
|
25,302
|
|
11/09/2024
|
116.00p
|
119.98p
|
116.00p
|
116.00p
|
273,880
|
|
10/09/2024
|
115.00p
|
118.00p
|
115.00p
|
116.00p
|
63,762
|
|
09/09/2024
|
116.50p
|
118.44p
|
116.44p
|
116.50p
|
120,828
|
|
06/09/2024
|
115.50p
|
118.00p
|
115.50p
|
116.00p
|
132,666
|
|
05/09/2024
|
115.00p
|
119.50p
|
115.00p
|
116.00p
|
3,312,936
|
|
04/09/2024
|
115.00p
|
119.50p
|
114.00p
|
114.00p
|
990,247
|
|
03/09/2024
|
116.00p
|
119.00p
|
116.00p
|
119.00p
|
203,307
|
|
02/09/2024
|
115.50p
|
118.89p
|
115.50p
|
116.50p
|
210,387
|
|
30/08/2024
|
116.00p
|
118.50p
|
116.00p
|
116.50p
|
109,656
|
|
29/08/2024
|
115.00p
|
118.50p
|
115.00p
|
116.00p
|
1,270,381
|
|
28/08/2024
|
115.00p
|
116.39p
|
114.45p
|
115.00p
|
177,584
|
|
27/08/2024
|
114.00p
|
115.55p
|
114.00p
|
114.50p
|
423,025
|
|
26/08/2024
|
120.50p
|
120.50p
|
113.00p
|
117.00p
|
891,193
|
|
23/08/2024
|
120.50p
|
120.50p
|
113.00p
|
117.00p
|
891,193
|
|
22/08/2024
|
120.50p
|
120.50p
|
113.00p
|
117.00p
|
891,193
|
|
21/08/2024
|
118.50p
|
122.50p
|
117.00p
|
120.00p
|
281,586
|
|
20/08/2024
|
122.00p
|
124.00p
|
118.00p
|
118.50p
|
65,044
|
|
19/08/2024
|
118.00p
|
123.00p
|
118.00p
|
118.00p
|
150,760
|
|
16/08/2024
|
118.50p
|
122.50p
|
118.00p
|
119.00p
|
142,714
|
|
15/08/2024
|
119.50p
|
123.00p
|
119.00p
|
120.50p
|
35,845
|
|
14/08/2024
|
120.00p
|
122.50p
|
119.00p
|
121.00p
|
70,165
|
|
13/08/2024
|
120.50p
|
123.58p
|
119.00p
|
119.00p
|
73,013
|
|
12/08/2024
|
121.00p
|
123.90p
|
119.70p
|
121.00p
|
88,138
|
|
09/08/2024
|
124.50p
|
126.00p
|
122.50p
|
122.50p
|
36,821
|
|
08/08/2024
|
127.50p
|
127.50p
|
123.00p
|
124.00p
|
64,471
|
|
07/08/2024
|
126.50p
|
128.00p
|
124.00p
|
126.00p
|
36,858
|
|
06/08/2024
|
123.00p
|
127.88p
|
122.00p
|
126.00p
|
129,223
|
|
05/08/2024
|
124.00p
|
124.48p
|
119.00p
|
120.00p
|
316,526
|
|
02/08/2024
|
125.50p
|
127.35p
|
124.38p
|
124.50p
|
62,106
|
|
01/08/2024
|
125.00p
|
128.00p
|
124.50p
|
127.00p
|
138,865
|
|
31/07/2024
|
125.00p
|
127.00p
|
124.50p
|
125.00p
|
96,508
|
|
30/07/2024
|
127.50p
|
127.50p
|
125.38p
|
127.00p
|
30,733
|
|
29/07/2024
|
126.00p
|
128.00p
|
125.00p
|
125.00p
|
51,280
|
|
26/07/2024
|
126.00p
|
127.50p
|
125.50p
|
126.00p
|
39,545
|
|
25/07/2024
|
125.50p
|
128.00p
|
125.50p
|
126.00p
|
83,976
|
|
24/07/2024
|
128.00p
|
128.50p
|
126.00p
|
126.00p
|
42,954
|
|
23/07/2024
|
127.50p
|
130.50p
|
126.70p
|
128.50p
|
25,476
|
|
22/07/2024
|
128.00p
|
130.50p
|
127.00p
|
128.00p
|
19,034
|
|
19/07/2024
|
129.00p
|
130.50p
|
128.58p
|
130.50p
|
153,026
|
|
18/07/2024
|
128.00p
|
129.50p
|
126.00p
|
129.50p
|
124,380
|
|
17/07/2024
|
129.00p
|
129.85p
|
126.00p
|
127.00p
|
170,702
|
|
16/07/2024
|
127.50p
|
128.50p
|
124.50p
|
128.50p
|
99,597
|
|
15/07/2024
|
128.00p
|
128.50p
|
125.00p
|
127.00p
|
55,237
|
|
12/07/2024
|
123.50p
|
131.00p
|
123.00p
|
128.00p
|
146,773
|
|
11/07/2024
|
120.50p
|
126.00p
|
120.00p
|
126.00p
|
290,609
|
|
10/07/2024
|
124.00p
|
124.00p
|
118.83p
|
120.00p
|
148,804
|
|
09/07/2024
|
124.00p
|
124.50p
|
123.00p
|
123.00p
|
138,823
|
|
08/07/2024
|
117.00p
|
123.00p
|
116.50p
|
123.00p
|
368,637
|
|
05/07/2024
|
117.50p
|
119.00p
|
117.00p
|
117.00p
|
325,200
|
|
04/07/2024
|
120.00p
|
120.00p
|
115.00p
|
117.00p
|
289,237
|
|
03/07/2024
|
119.00p
|
120.00p
|
116.50p
|
117.50p
|
110,841
|
|
02/07/2024
|
118.50p
|
121.00p
|
115.25p
|
117.50p
|
695,447
|
|
01/07/2024
|
118.50p
|
123.50p
|
118.00p
|
118.50p
|
22,919
|
|
28/06/2024
|
119.50p
|
121.00p
|
118.50p
|
119.00p
|
171,306
|
|
27/06/2024
|
119.00p
|
119.50p
|
117.00p
|
119.00p
|
569,172
|
|
26/06/2024
|
120.50p
|
122.50p
|
117.33p
|
119.00p
|
210,474
|
|
25/06/2024
|
123.00p
|
123.50p
|
121.00p
|
121.50p
|
405,422
|
|
24/06/2024
|
126.00p
|
126.00p
|
121.00p
|
123.00p
|
59,213
|
|
21/06/2024
|
123.50p
|
123.50p
|
121.63p
|
123.50p
|
130,666
|
|
20/06/2024
|
123.50p
|
125.50p
|
120.82p
|
123.50p
|
197,089
|
|
19/06/2024
|
124.00p
|
125.50p
|
122.03p
|
123.50p
|
107,991
|
|
18/06/2024
|
123.00p
|
124.50p
|
121.38p
|
124.00p
|
10,835
|
|
17/06/2024
|
126.00p
|
126.00p
|
120.00p
|
122.50p
|
238,121
|
|
14/06/2024
|
123.00p
|
124.50p
|
122.50p
|
123.50p
|
133,820
|
|
13/06/2024
|
123.50p
|
125.00p
|
122.50p
|
124.00p
|
35,105
|
|
12/06/2024
|
123.50p
|
125.50p
|
123.25p
|
123.50p
|
368,277
|
|
11/06/2024
|
126.00p
|
126.00p
|
123.00p
|
123.50p
|
1,896,504
|
|
10/06/2024
|
123.00p
|
125.50p
|
122.50p
|
124.00p
|
90,562
|
|
07/06/2024
|
122.50p
|
126.50p
|
122.03p
|
123.00p
|
450,396
|
|
06/06/2024
|
120.00p
|
122.50p
|
120.00p
|
122.00p
|
351,746
|
|
05/06/2024
|
120.50p
|
122.50p
|
120.05p
|
121.00p
|
165,774
|
|
04/06/2024
|
122.00p
|
122.00p
|
119.70p
|
121.50p
|
182,390
|
|
03/06/2024
|
123.50p
|
124.50p
|
120.41p
|
121.50p
|
525,570
|
|
31/05/2024
|
125.00p
|
125.00p
|
120.50p
|
120.50p
|
262,007
|
|
30/05/2024
|
122.00p
|
125.50p
|
120.00p
|
123.00p
|
188,507
|
|
29/05/2024
|
123.00p
|
126.30p
|
122.50p
|
123.00p
|
65,904
|
|
28/05/2024
|
125.00p
|
126.50p
|
122.00p
|
123.00p
|
283,390
|
|
27/05/2024
|
124.00p
|
128.50p
|
124.00p
|
125.00p
|
239,859
|
|
24/05/2024
|
124.00p
|
128.50p
|
124.00p
|
125.00p
|
208,653
|
|
23/05/2024
|
125.00p
|
126.50p
|
124.00p
|
125.00p
|
239,804
|
|
22/05/2024
|
124.50p
|
126.50p
|
124.50p
|
125.00p
|
176,706
|
|
21/05/2024
|
128.00p
|
128.50p
|
123.70p
|
126.00p
|
225,272
|
|
20/05/2024
|
127.00p
|
128.50p
|
126.00p
|
126.50p
|
86,456
|
|
17/05/2024
|
127.00p
|
128.38p
|
126.02p
|
127.00p
|
55,550
|
|
16/05/2024
|
127.00p
|
128.50p
|
126.00p
|
128.00p
|
110,560
|
|
15/05/2024
|
125.00p
|
129.00p
|
124.50p
|
129.00p
|
126,460
|
|
14/05/2024
|
125.00p
|
126.35p
|
123.00p
|
124.00p
|
214,381
|
|
13/05/2024
|
126.00p
|
128.00p
|
122.50p
|
125.00p
|
308,141
|
|
10/05/2024
|
127.50p
|
128.00p
|
125.00p
|
126.00p
|
169,977
|
|
09/05/2024
|
126.00p
|
127.90p
|
124.00p
|
127.00p
|
325,507
|
|
08/05/2024
|
128.00p
|
130.00p
|
124.00p
|
126.00p
|
789,626
|
|
07/05/2024
|
139.50p
|
140.50p
|
127.00p
|
128.00p
|
1,633,972
|
|
06/05/2024
|
141.00p
|
142.00p
|
140.00p
|
142.00p
|
35,292
|
|
03/05/2024
|
141.00p
|
142.00p
|
140.00p
|
142.00p
|
35,292
|
|
02/05/2024
|
142.50p
|
142.50p
|
139.62p
|
140.50p
|
40,799
|
|
01/05/2024
|
143.00p
|
146.50p
|
140.00p
|
141.50p
|
561,824
|
|
30/04/2024
|
144.00p
|
145.50p
|
143.00p
|
145.00p
|
221,528
|
|
29/04/2024
|
143.00p
|
147.50p
|
143.00p
|
143.00p
|
38,116
|
|
26/04/2024
|
145.00p
|
145.50p
|
142.96p
|
143.00p
|
15,372
|
|
25/04/2024
|
143.00p
|
146.50p
|
143.00p
|
144.50p
|
246,159
|
|
24/04/2024
|
143.00p
|
146.50p
|
143.00p
|
143.50p
|
70,060
|
|
23/04/2024
|
143.00p
|
146.50p
|
142.50p
|
143.00p
|
45,124
|
|
22/04/2024
|
142.50p
|
146.50p
|
142.50p
|
143.00p
|
112,660
|
|
19/04/2024
|
143.50p
|
147.00p
|
143.20p
|
143.50p
|
211,585
|
|
18/04/2024
|
144.00p
|
147.50p
|
143.50p
|
144.00p
|
81,206
|
|
17/04/2024
|
147.00p
|
147.00p
|
143.00p
|
143.50p
|
827,624
|
|
16/04/2024
|
144.00p
|
146.00p
|
141.18p
|
144.50p
|
102,908
|
|
15/04/2024
|
144.50p
|
146.00p
|
140.00p
|
142.00p
|
181,498
|
|
12/04/2024
|
145.00p
|
145.00p
|
139.50p
|
145.00p
|
83,021
|
|
11/04/2024
|
144.50p
|
144.50p
|
142.00p
|
144.00p
|
46,080
|
|
10/04/2024
|
144.50p
|
144.50p
|
142.00p
|
142.00p
|
108,824
|
|
09/04/2024
|
144.00p
|
144.50p
|
140.50p
|
142.00p
|
115,046
|
|
08/04/2024
|
144.00p
|
144.00p
|
139.50p
|
144.00p
|
150,001
|
|
05/04/2024
|
141.00p
|
145.00p
|
138.50p
|
144.00p
|
4,811,694
|
|
04/04/2024
|
140.00p
|
144.00p
|
139.00p
|
140.00p
|
193,603
|
|
03/04/2024
|
137.50p
|
142.50p
|
135.00p
|
142.00p
|
1,326,253
|
|
02/04/2024
|
135.00p
|
137.00p
|
132.50p
|
137.00p
|
2,084,145
|
|
01/04/2024
|
135.00p
|
137.00p
|
133.00p
|
135.00p
|
169,981
|
|
29/03/2024
|
135.00p
|
137.00p
|
133.00p
|
135.00p
|
169,981
|
|
28/03/2024
|
135.00p
|
137.00p
|
133.00p
|
135.00p
|
169,981
|
|
27/03/2024
|
132.50p
|
136.50p
|
132.00p
|
132.50p
|
273,111
|
|
26/03/2024
|
135.00p
|
135.00p
|
132.50p
|
134.50p
|
153,858
|
|
25/03/2024
|
134.00p
|
134.50p
|
131.25p
|
134.00p
|
442,659
|
|
22/03/2024
|
132.50p
|
134.50p
|
131.50p
|
132.00p
|
39,050
|
|
21/03/2024
|
134.50p
|
134.50p
|
132.00p
|
132.00p
|
51,821
|
|
20/03/2024
|
133.00p
|
135.00p
|
132.50p
|
133.00p
|
50,096
|