Macfarlane Group
(MACF)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
105.00p
|
107.00p
|
103.07p
|
104.00p
|
246,075
|
|
21/11/2024
|
106.00p
|
109.10p
|
104.00p
|
104.00p
|
313,496
|
|
20/11/2024
|
108.00p
|
112.00p
|
104.00p
|
105.00p
|
83,306
|
|
19/11/2024
|
107.50p
|
112.50p
|
106.50p
|
106.50p
|
181,049
|
|
18/11/2024
|
107.50p
|
112.50p
|
107.50p
|
110.50p
|
61,966
|
|
15/11/2024
|
107.00p
|
114.50p
|
107.00p
|
109.00p
|
95,221
|
|
14/11/2024
|
112.50p
|
112.50p
|
108.00p
|
109.00p
|
144,436
|
|
13/11/2024
|
110.50p
|
112.50p
|
109.50p
|
110.00p
|
188,078
|
|
12/11/2024
|
113.00p
|
114.50p
|
109.93p
|
110.00p
|
119,951
|
|
11/11/2024
|
117.00p
|
117.00p
|
110.27p
|
110.50p
|
173,270
|
|
08/11/2024
|
112.50p
|
115.00p
|
111.00p
|
113.00p
|
160,795
|
|
07/11/2024
|
113.00p
|
116.00p
|
113.00p
|
113.00p
|
58,682
|
|
06/11/2024
|
115.00p
|
115.38p
|
113.00p
|
113.00p
|
73,387
|
|
05/11/2024
|
114.00p
|
117.50p
|
112.50p
|
113.50p
|
321,810
|
|
04/11/2024
|
116.00p
|
117.50p
|
113.00p
|
114.00p
|
119,984
|
|
01/11/2024
|
116.00p
|
116.00p
|
111.00p
|
112.00p
|
38,533
|
|
31/10/2024
|
115.00p
|
115.00p
|
111.50p
|
112.00p
|
52,687
|
|
30/10/2024
|
111.00p
|
114.90p
|
111.00p
|
113.50p
|
382,266
|
|
29/10/2024
|
114.00p
|
115.13p
|
111.50p
|
113.50p
|
457,670
|
|
28/10/2024
|
114.00p
|
114.93p
|
113.00p
|
114.50p
|
245,971
|
|
25/10/2024
|
114.50p
|
114.50p
|
112.50p
|
112.50p
|
1,749,954
|
|
24/10/2024
|
113.50p
|
116.35p
|
113.41p
|
114.00p
|
202,255
|
|
23/10/2024
|
114.00p
|
115.50p
|
113.27p
|
114.00p
|
143,453
|
|
22/10/2024
|
116.50p
|
116.50p
|
113.50p
|
114.00p
|
269,439
|
|
21/10/2024
|
114.50p
|
116.00p
|
113.50p
|
113.50p
|
463,827
|
|
18/10/2024
|
114.50p
|
116.00p
|
113.41p
|
114.00p
|
45,105
|
|
17/10/2024
|
114.50p
|
115.00p
|
112.50p
|
113.00p
|
183,732
|
|
16/10/2024
|
112.50p
|
114.00p
|
111.30p
|
113.50p
|
92,121
|
|
15/10/2024
|
110.00p
|
112.00p
|
109.30p
|
110.50p
|
110,197
|
|
14/10/2024
|
110.50p
|
113.50p
|
109.00p
|
109.50p
|
117,691
|
|
11/10/2024
|
109.50p
|
111.90p
|
108.00p
|
110.00p
|
149,306
|
|
10/10/2024
|
110.00p
|
113.00p
|
109.50p
|
109.50p
|
70,869
|
|
09/10/2024
|
112.50p
|
113.50p
|
111.50p
|
111.50p
|
140,804
|
|
08/10/2024
|
111.00p
|
113.50p
|
110.50p
|
113.00p
|
140,519
|
|
07/10/2024
|
110.00p
|
113.50p
|
108.00p
|
113.00p
|
470,308
|
|
04/10/2024
|
110.50p
|
111.40p
|
109.00p
|
110.00p
|
184,286
|
|
03/10/2024
|
110.00p
|
111.50p
|
108.50p
|
108.50p
|
198,530
|
|
02/10/2024
|
111.00p
|
112.00p
|
107.50p
|
109.00p
|
148,309
|
|
01/10/2024
|
113.00p
|
113.50p
|
109.50p
|
110.00p
|
245,160
|
|
30/09/2024
|
112.50p
|
113.00p
|
110.50p
|
110.50p
|
148,672
|
|
27/09/2024
|
113.00p
|
113.50p
|
108.50p
|
112.50p
|
108,746
|
|
26/09/2024
|
111.00p
|
112.50p
|
108.00p
|
109.00p
|
298,046
|
|
25/09/2024
|
110.50p
|
113.00p
|
109.26p
|
111.50p
|
87,342
|
|
24/09/2024
|
111.00p
|
113.38p
|
108.50p
|
112.00p
|
158,181
|
|
23/09/2024
|
110.00p
|
113.33p
|
109.25p
|
111.00p
|
224,111
|
|
20/09/2024
|
110.00p
|
113.00p
|
110.00p
|
111.50p
|
105,063
|
|
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
|