Macfarlane Group PLC

MACF
🏛️ uk →
91.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 101.50 103.00 101.50 103.00 5.8K
08:03 101.00 101.00 101.00 101.00 0.1K
08:06 101.44 103.00 101.44 103.00 0.0K
08:07 102.00 102.00 102.00 102.00 3.2K
08:25 103.00 103.00 103.00 103.00 0.9K
08:26 101.00 101.00 101.00 101.00 0.0K
08:34 101.44 101.44 101.44 101.44 2.7K
08:41 102.00 102.00 101.50 101.50 38.2K
08:42 101.50 101.50 101.50 101.50 0.6K
08:44 102.00 102.00 102.00 102.00 0.0K
08:47 102.00 102.00 102.00 102.00 0.0K
08:52 102.00 102.00 102.00 102.00 0.0K
08:59 101.50 101.50 101.50 101.50 0.6K
09:00 101.72 101.72 101.50 101.50 6.0K
09:05 101.71 101.71 101.71 101.71 1.2K
09:08 102.00 102.00 102.00 102.00 0.0K
09:13 101.71 101.71 101.50 101.50 5.5K
09:17 102.00 102.00 102.00 102.00 0.0K
09:18 102.00 102.00 102.00 102.00 0.1K
09:23 102.00 102.00 102.00 102.00 0.0K
09:25 102.00 102.00 102.00 102.00 24.9K
09:26 102.00 102.00 102.00 102.00 9.2K
09:28 101.50 101.64 101.50 101.64 1.4K
09:33 102.00 102.00 102.00 102.00 0.1K
09:37 101.71 101.71 101.71 101.71 0.3K
09:40 101.64 101.64 101.50 101.50 6.5K
09:47 102.00 102.00 102.00 102.00 0.3K
09:52 102.00 102.00 102.00 102.00 0.0K
09:57 102.00 102.00 102.00 102.00 0.0K
10:02 101.64 101.64 101.50 101.59 38.5K
10:03 101.50 101.55 101.50 101.50 9.6K
10:26 101.50 101.50 101.50 101.50 108.0K
10:27 101.54 101.54 101.50 101.50 14.4K
10:32 102.00 102.00 101.50 101.50 0.8K
10:37 102.00 102.00 102.00 102.00 0.1K
10:42 102.00 102.00 102.00 102.00 0.0K
10:44 102.00 102.00 102.00 102.00 0.2K
10:49 102.00 102.00 102.00 102.00 0.0K
10:50 101.50 101.50 101.50 101.50 5.4K
10:55 101.50 101.50 101.50 101.50 2.4K
10:56 102.00 102.00 102.00 102.00 3.2K
11:02 102.50 102.50 102.50 102.50 1.5K
11:04 102.50 102.50 102.50 102.50 0.0K
11:09 102.50 102.50 102.50 102.50 0.0K
11:20 102.04 102.04 102.04 102.04 1.2K
11:21 102.00 103.00 101.50 101.50 35.5K
11:22 102.00 102.00 101.50 101.50 46.3K
11:23 101.50 102.00 101.50 102.00 18.6K
11:28 102.50 102.50 102.50 102.50 0.5K
11:29 101.90 101.90 101.90 101.90 10.0K
11:34 102.50 102.50 102.50 102.50 0.6K
11:39 102.45 102.45 102.45 102.45 0.0K
11:44 102.50 102.50 102.00 102.00 0.5K
11:54 102.00 102.00 102.00 102.00 5.0K
12:03 102.15 102.15 102.15 102.15 9.7K
12:04 102.03 102.03 102.03 102.03 1.5K
12:06 101.34 102.00 101.34 102.00 39.2K
12:11 102.50 102.50 102.50 102.50 2.3K
12:14 102.17 102.17 102.17 102.17 3.2K
12:29 102.50 102.50 102.50 102.50 94.0K
12:31 102.00 102.00 102.00 102.00 1.9K
12:32 102.11 102.11 102.11 102.11 4.3K
12:36 102.50 102.50 102.50 102.50 0.0K
12:41 102.67 102.67 102.67 102.67 4.2K
13:17 102.75 102.75 102.75 102.75 0.5K
13:32 102.75 102.75 102.75 102.75 7.9K
13:59 102.60 102.60 102.60 102.60 3.9K
14:29 103.50 103.50 103.00 103.00 4.7K
14:31 103.06 103.50 103.06 103.50 18.3K
14:36 103.50 103.50 103.50 103.50 1.2K
14:40 103.50 103.50 103.50 103.50 0.4K
14:43 103.00 103.00 103.00 103.00 0.0K
14:45 103.50 103.50 103.50 103.50 0.0K
14:50 103.50 103.50 103.50 103.50 0.0K
14:51 103.00 103.00 103.00 103.00 2.0K
14:58 103.50 103.50 103.50 103.50 0.4K
14:59 103.11 103.20 103.00 103.20 7.2K
15:05 103.50 103.50 103.50 103.50 1.0K
15:08 103.00 103.00 103.00 103.00 30.0K
15:10 103.20 103.20 103.20 103.20 3.0K
15:14 103.50 103.50 103.50 103.50 2.6K
15:27 103.11 103.11 103.11 103.11 5.7K
15:28 103.11 103.11 103.00 103.00 14.6K
15:29 103.00 103.01 103.00 103.00 10.8K
15:34 103.00 103.00 103.00 103.00 1.8K
15:47 103.50 103.50 103.50 103.50 0.0K
15:49 102.62 102.62 102.62 102.62 1.9K
15:50 102.50 102.50 102.50 102.50 0.0K
15:54 103.50 103.50 103.50 103.50 0.2K
16:02 103.50 103.50 103.50 103.50 0.0K
16:11 103.50 103.50 103.50 103.50 12.4K
16:12 103.00 103.00 103.00 103.00 50.0K
16:14 103.50 103.50 103.50 103.50 0.3K
16:15 103.20 103.20 103.20 103.20 7.5K
16:18 103.50 103.50 103.50 103.50 3.9K
16:20 103.50 103.50 103.50 103.50 2.6K
16:21 103.50 103.50 103.50 103.50 3.8K
16:22 103.50 103.50 103.50 103.50 0.0K
16:27 103.20 103.50 103.20 103.50 17.4K
16:28 103.50 103.50 103.50 103.50 1.4K
16:29 103.50 103.50 103.50 103.50 2.2K
16:35 103.50 103.50 103.50 103.50 136.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available