Macfarlane Group PLC (MACF)

MACF
🏛️ Reino Unido →
92.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 134.50 135.00 129.28 130.00 0.0M
2021-12-30 128.90 135.00 128.00 135.00 0.5M
2021-12-29 132.74 134.00 126.01 128.25 0.6M
2021-12-24 135.00 135.00 132.30 133.50 0.0M
2021-12-23 131.50 135.00 131.50 133.25 0.1M
2021-12-22 131.76 133.90 131.70 133.00 0.0M
2021-12-21 133.74 135.00 133.00 134.50 0.0M
2021-12-20 131.74 134.50 131.74 132.50 0.0M
2021-12-17 134.44 134.50 133.00 134.00 0.1M
2021-12-16 131.26 134.50 131.26 132.50 0.1M
2021-12-15 135.00 135.00 132.00 133.50 0.0M
2021-12-14 132.99 137.50 132.99 135.00 0.2M
2021-12-13 131.13 137.00 130.92 131.50 0.1M
2021-12-10 131.00 133.60 131.00 131.00 0.1M
2021-12-09 133.60 133.83 132.25 132.50 0.0M
2021-12-08 133.40 136.50 131.50 135.00 0.0M
2021-12-07 133.50 136.50 133.00 134.75 0.0M
2021-12-06 133.48 136.00 132.00 135.00 0.1M
2021-12-03 134.00 137.00 132.00 132.00 0.0M
2021-12-02 132.87 137.00 132.76 137.00 0.1M
2021-12-01 133.87 136.50 133.00 133.25 0.0M
2021-11-30 131.86 135.00 131.86 133.00 0.0M
2021-11-29 135.00 136.50 132.12 134.50 0.1M
2021-11-26 135.00 135.00 129.49 134.00 0.3M
2021-11-25 135.50 139.00 133.18 135.00 0.6M
2021-11-24 133.13 134.86 131.00 131.50 0.2M
2021-11-23 133.33 138.00 133.00 133.00 0.0M
2021-11-22 136.50 137.00 133.48 134.00 0.1M
2021-11-19 139.00 139.00 135.50 138.50 0.2M
2021-11-18 139.60 139.60 136.00 138.50 0.1M
2021-11-17 139.20 141.69 136.50 138.50 0.9M
2021-11-16 139.38 141.50 138.50 139.50 0.1M
2021-11-15 143.00 143.00 138.33 139.50 0.2M
2021-11-12 140.00 141.00 138.00 140.00 0.1M
2021-11-11 140.97 143.00 138.50 139.00 0.2M
2021-11-10 138.50 140.00 136.70 139.50 0.1M
2021-11-09 135.28 138.00 134.59 138.00 0.1M
2021-11-08 132.98 135.50 130.49 135.00 0.1M
2021-11-05 132.45 133.17 130.00 132.00 0.1M
2021-11-04 132.50 133.50 130.50 132.00 0.1M
2021-11-03 131.80 133.00 129.50 131.00 0.2M
2021-11-02 131.80 131.80 129.50 130.50 0.1M
2021-11-01 131.98 132.50 130.00 130.00 0.5M
2021-10-29 131.20 132.00 130.50 131.25 0.1M
2021-10-28 130.50 132.00 130.50 131.00 0.1M
2021-10-27 132.08 134.00 130.70 131.50 0.2M
2021-10-26 131.00 132.50 131.00 131.00 0.1M
2021-10-25 131.65 133.50 131.00 131.00 0.2M
2021-10-22 135.00 135.50 131.50 133.00 0.1M
2021-10-21 134.25 135.00 130.50 132.50 0.3M
2021-10-20 131.80 133.50 131.00 133.50 0.0M
2021-10-19 131.70 133.50 130.77 133.00 0.1M
2021-10-18 132.99 134.50 132.00 134.00 0.1M
2021-10-15 135.20 135.20 132.00 132.50 1.0M
2021-10-14 133.37 136.00 133.37 134.75 0.1M
2021-10-13 134.20 136.45 134.20 135.50 0.1M
2021-10-12 137.00 137.00 133.50 135.25 0.1M
2021-10-11 134.00 136.90 134.00 136.25 0.2M
2021-10-08 133.54 136.54 132.50 134.50 0.2M
2021-10-07 133.99 134.00 131.97 134.00 0.1M
2021-10-06 136.50 136.50 131.58 132.00 0.1M
2021-10-05 135.20 137.00 133.00 134.00 0.2M
2021-10-04 134.60 139.50 132.00 132.00 0.1M
2021-10-01 136.81 138.00 134.80 136.50 0.1M
2021-09-30 137.50 138.50 136.00 137.50 0.0M
2021-09-29 137.90 140.86 135.50 135.50 0.1M
2021-09-28 136.70 138.90 135.00 138.00 0.1M
2021-09-27 138.60 141.50 137.00 138.75 0.1M
2021-09-24 140.89 141.40 138.00 139.00 0.4M
2021-09-23 145.00 145.00 136.47 139.00 0.1M
2021-09-22 142.86 144.00 139.50 143.50 0.1M
2021-09-21 142.82 146.00 140.00 145.00 0.2M
2021-09-20 143.40 145.00 137.50 141.00 0.1M
2021-09-17 136.45 145.00 135.50 145.00 0.2M
2021-09-16 143.50 144.00 136.00 140.00 0.1M
2021-09-15 141.83 142.00 137.11 142.00 0.1M
2021-09-14 142.22 144.00 137.50 143.00 0.1M
2021-09-13 143.00 144.00 135.35 140.00 0.1M
2021-09-10 144.50 145.00 138.00 144.00 0.2M
2021-09-09 143.00 145.00 138.00 145.00 0.1M
2021-09-08 136.50 142.50 136.50 139.50 0.2M
2021-09-07 139.70 143.00 137.90 140.50 0.1M
2021-09-06 140.18 141.50 135.50 137.00 0.2M
2021-09-03 137.41 143.00 134.00 136.50 0.2M
2021-09-02 138.50 138.50 133.27 136.50 0.2M
2021-09-01 142.00 142.00 136.00 138.00 2.4M
2021-08-31 138.83 143.00 134.50 139.50 0.2M
2021-08-27 138.00 141.00 134.00 140.00 0.5M
2021-08-26 132.08 139.05 130.50 135.50 0.9M
2021-08-25 120.43 123.22 117.00 119.50 0.1M
2021-08-24 117.30 123.00 115.50 117.50 0.2M
2021-08-23 115.00 119.87 115.00 117.00 0.0M
2021-08-20 119.90 119.91 115.50 117.75 0.0M
2021-08-19 118.00 119.69 117.00 117.00 0.4M
2021-08-18 120.22 122.00 114.50 117.00 0.6M
2021-08-17 116.90 119.00 115.50 119.00 0.9M
2021-08-16 116.60 117.60 115.45 115.25 0.1M
2021-08-13 117.50 117.50 114.53 117.00 0.1M
2021-08-12 117.15 118.00 113.68 118.00 0.1M
2021-08-11 117.15 118.49 117.15 117.25 0.0M
2021-08-10 114.50 119.50 114.50 118.00 0.0M
2021-08-09 118.02 120.50 116.00 116.00 0.4M
2021-08-06 117.44 119.50 116.00 117.00 0.1M
2021-08-05 116.76 121.00 116.00 121.00 0.1M
2021-08-04 117.10 120.00 115.65 117.75 0.1M
2021-08-03 117.83 118.00 116.00 117.25 0.1M
2021-08-02 113.10 117.00 112.28 116.50 0.1M
2021-07-30 112.00 114.23 111.50 112.00 0.1M
2021-07-29 113.90 113.91 111.00 112.00 0.1M
2021-07-28 111.30 114.00 111.30 112.50 0.0M
2021-07-27 112.62 114.01 110.59 112.50 0.1M
2021-07-26 110.72 113.00 110.72 111.00 0.0M
2021-07-23 111.70 111.70 110.00 111.00 0.0M
2021-07-22 109.60 112.00 109.60 111.00 0.0M
2021-07-21 109.37 111.50 107.50 110.00 0.3M
2021-07-20 107.17 112.00 107.17 110.50 0.2M
2021-07-19 113.00 115.50 106.30 110.00 0.2M
2021-07-16 113.10 118.50 112.50 115.00 0.0M
2021-07-15 113.82 113.82 112.28 113.00 0.0M
2021-07-14 113.70 115.00 112.28 113.00 0.1M
2021-07-13 117.00 117.00 113.05 114.25 0.4M
2021-07-12 114.88 118.50 114.00 116.50 0.0M
2021-07-09 115.80 116.00 113.47 116.00 0.1M
2021-07-08 114.50 116.00 113.50 114.75 0.1M
2021-07-07 114.40 121.81 113.50 114.50 0.2M
2021-07-06 118.00 118.00 114.35 116.25 0.1M
2021-07-05 114.55 118.00 114.00 116.50 0.0M
2021-07-02 117.00 117.00 114.50 116.50 0.0M
2021-07-01 117.00 118.00 113.70 116.00 0.2M
2021-06-30 114.23 118.50 114.00 116.00 0.1M
2021-06-29 114.00 118.50 114.00 116.75 0.1M
2021-06-28 116.98 119.50 113.00 116.50 0.1M
2021-06-25 114.80 121.00 113.50 121.00 0.2M
2021-06-24 117.50 118.50 112.55 114.00 0.2M
2021-06-23 115.84 118.00 114.55 116.25 0.0M
2021-06-22 117.00 119.00 116.50 117.50 0.1M
2021-06-21 118.10 121.50 110.50 118.00 0.4M
2021-06-18 116.50 119.94 116.00 116.00 0.1M
2021-06-17 119.00 123.00 116.00 118.50 0.0M
2021-06-16 117.88 120.86 115.00 116.75 0.3M
2021-06-15 121.15 123.50 117.00 120.50 0.1M
2021-06-14 120.34 125.00 120.34 121.00 0.1M
2021-06-11 122.50 123.48 120.00 120.00 0.2M
2021-06-10 125.00 125.00 122.00 122.00 0.0M
2021-06-09 127.50 127.50 122.50 125.00 0.1M
2021-06-08 128.61 130.00 124.50 127.25 0.1M
2021-06-07 126.50 129.00 122.00 129.00 0.2M
2021-06-04 120.78 126.73 119.38 121.00 0.2M
2021-06-03 120.75 121.00 118.55 119.00 0.1M
2021-06-02 115.00 122.00 115.00 120.00 0.4M
2021-06-01 122.00 122.00 117.08 118.75 0.1M
2021-05-28 118.80 119.25 115.50 117.50 0.2M
2021-05-27 118.63 120.00 115.00 120.00 0.1M
2021-05-26 116.40 120.00 116.40 117.50 0.1M
2021-05-25 116.26 119.80 115.50 118.00 0.1M
2021-05-24 117.66 120.00 116.00 119.50 0.0M
2021-05-21 116.07 120.00 116.07 118.50 0.0M
2021-05-20 120.00 120.00 116.35 118.50 0.1M
2021-05-19 118.63 119.16 115.71 118.00 0.0M
2021-05-18 117.30 119.07 116.50 118.25 0.1M
2021-05-17 120.00 120.00 115.32 117.00 0.1M
2021-05-14 115.45 118.00 114.50 116.75 0.0M
2021-05-13 115.50 119.50 115.00 116.00 0.3M
2021-05-12 116.22 121.00 115.00 118.50 0.3M
2021-05-11 119.00 120.00 110.57 114.00 0.2M
2021-05-10 120.00 122.00 115.28 118.00 0.1M
2021-05-07 122.00 122.00 114.50 118.25 0.1M
2021-05-06 119.07 122.00 114.50 117.00 0.1M
2021-05-05 122.00 122.00 114.50 115.75 0.3M
2021-05-04 122.00 122.00 114.50 118.00 0.2M
2021-04-30 120.00 120.60 115.00 116.00 0.1M
2021-04-29 117.98 120.00 115.00 120.00 0.2M
2021-04-28 120.50 122.99 113.00 118.00 0.3M
2021-04-27 124.50 125.00 117.02 122.00 0.3M
2021-04-26 113.00 125.00 113.00 122.50 0.4M
2021-04-23 107.52 120.00 107.52 113.00 0.6M
2021-04-22 105.00 107.52 104.50 106.50 0.0M
2021-04-21 109.50 109.50 105.00 106.50 0.0M
2021-04-20 109.00 109.00 105.50 107.00 0.1M
2021-04-19 109.66 109.90 106.00 108.50 0.0M
2021-04-16 107.00 112.00 106.85 110.00 0.0M
2021-04-15 111.00 111.00 106.50 108.00 0.0M
2021-04-14 109.33 112.00 103.50 110.00 0.2M
2021-04-13 103.50 110.00 103.50 110.00 0.1M
2021-04-12 108.84 110.00 104.00 108.00 0.1M
2021-04-09 108.00 108.00 104.88 108.00 0.1M
2021-04-08 106.50 108.00 105.00 108.00 0.1M
2021-04-07 104.10 107.00 103.00 107.00 0.1M
2021-04-06 101.42 106.00 98.44 101.00 0.4M
2021-04-01 107.00 107.00 98.00 98.00 0.6M
2021-03-31 104.82 105.20 100.00 102.50 0.2M
2021-03-30 104.38 104.38 102.49 104.00 0.1M
2021-03-29 103.63 104.70 101.38 103.75 0.1M
2021-03-26 103.12 104.46 102.80 104.00 0.1M
2021-03-25 105.00 105.00 102.50 103.75 0.0M
2021-03-24 105.70 105.70 103.50 104.50 0.1M
2021-03-23 104.95 106.00 102.50 105.00 0.2M
2021-03-22 106.00 106.54 103.76 104.00 0.1M
2021-03-19 108.00 108.00 103.00 106.00 0.1M
2021-03-18 103.00 107.50 103.00 104.00 0.1M
2021-03-17 109.50 109.50 104.80 106.00 0.2M
2021-03-16 108.15 108.15 103.50 104.00 0.1M
2021-03-15 106.13 109.50 102.55 106.00 1.3M
2021-03-12 104.00 109.50 100.00 100.00 0.4M
2021-03-11 103.00 110.00 103.00 108.00 0.0M
2021-03-10 108.18 110.00 104.50 104.50 0.2M
2021-03-09 106.00 109.15 100.50 109.00 0.2M
2021-03-08 99.22 105.50 98.20 104.00 0.2M
2021-03-05 101.50 107.50 98.40 99.00 0.2M
2021-03-04 100.00 107.50 98.76 103.00 0.2M
2021-03-03 95.20 99.89 95.20 98.00 0.2M
2021-03-02 101.00 101.00 95.41 98.00 0.2M
2021-03-01 95.00 100.72 95.00 97.70 1.1M
2021-02-26 92.60 93.71 90.90 91.80 0.4M
2021-02-25 92.00 99.00 85.40 92.80 1.4M
2021-02-24 87.60 88.00 82.94 85.40 0.2M
2021-02-23 87.46 87.46 82.92 83.40 0.1M
2021-02-22 82.20 87.62 82.20 84.00 0.1M
2021-02-19 85.00 86.42 82.39 82.60 0.2M
2021-02-18 86.00 86.00 83.20 84.00 0.1M
2021-02-17 87.40 88.40 83.28 84.40 0.3M
2021-02-16 85.00 88.60 83.80 87.80 0.1M
2021-02-15 87.77 89.20 84.00 85.00 0.5M
2021-02-12 91.00 91.00 86.20 89.80 0.1M
2021-02-11 89.90 89.90 86.00 87.00 0.1M
2021-02-10 90.00 90.00 87.20 88.90 0.1M
2021-02-09 91.81 91.81 88.00 88.60 0.1M
2021-02-08 90.77 92.00 87.20 91.40 0.1M
2021-02-05 89.87 91.00 86.77 88.40 0.1M
2021-02-04 86.20 90.29 85.40 85.80 0.0M
2021-02-03 88.42 89.80 86.00 86.10 0.1M
2021-02-02 92.00 92.00 85.40 85.60 0.2M
2021-02-01 91.60 91.60 87.20 89.00 0.1M
2021-01-29 87.20 91.80 87.20 90.40 0.1M
2021-01-28 92.00 92.00 87.20 88.50 0.1M
2021-01-27 92.88 92.88 90.58 89.20 0.0M
2021-01-26 93.80 93.80 89.00 89.50 0.0M
2021-01-25 93.67 94.00 91.20 91.60 0.9M
2021-01-22 92.00 92.00 88.80 91.40 0.1M
2021-01-21 87.20 91.52 87.20 89.50 0.0M
2021-01-20 90.58 91.00 87.20 90.00 0.0M
2021-01-19 87.20 91.25 87.20 88.70 0.1M
2021-01-18 91.60 91.60 87.20 87.80 0.0M
2021-01-15 92.40 92.40 87.00 87.30 0.1M
2021-01-14 93.00 93.00 89.52 88.90 0.0M
2021-01-13 94.00 94.00 89.00 89.90 0.2M
2021-01-12 94.00 94.00 90.20 91.00 0.1M
2021-01-11 95.00 95.00 90.09 92.20 0.1M
2021-01-08 94.00 94.45 92.60 93.30 0.2M
2021-01-07 92.81 94.00 91.72 91.50 0.5M
2021-01-06 88.40 92.00 88.40 91.50 0.3M
2021-01-05 87.97 91.68 87.97 90.00 0.1M
2021-01-04 87.11 91.60 86.20 90.00 0.2M