Macfarlane Group PLC

MACF
🏛️ uk →
91.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 119.00 119.00 119.00 119.00 8.4K
08:03 115.00 115.00 115.00 115.00 1.4K
08:10 117.50 117.50 117.50 117.50 0.0K
08:22 114.70 114.70 114.70 114.70 1.0K
08:29 114.50 114.50 114.50 114.50 0.1K
08:32 115.10 115.10 115.10 115.10 0.0K
08:35 115.00 115.00 115.00 115.00 1.2K
08:38 115.10 115.50 115.10 115.50 9.6K
08:39 115.50 116.50 115.50 116.50 28.3K
08:44 117.00 118.00 117.00 118.00 8.7K
08:48 118.50 118.50 118.00 118.00 0.9K
08:49 119.00 119.00 119.00 119.00 2.2K
08:51 119.50 119.50 117.00 118.50 26.0K
08:52 120.00 120.00 120.00 120.00 1.0K
08:54 120.00 120.00 120.00 120.00 2.0K
08:55 119.58 119.58 119.50 119.50 8.4K
08:56 120.00 120.08 120.00 120.08 9.9K
08:57 120.23 122.00 120.23 121.23 13.3K
08:58 121.00 121.00 121.00 121.00 0.0K
09:00 121.05 121.05 121.05 121.05 3.0K
09:01 121.00 121.00 121.00 121.00 25.0K
09:04 121.00 121.00 121.00 121.00 2.3K
09:05 120.68 120.68 120.50 120.50 11.8K
09:06 120.48 120.48 119.50 119.50 3.4K
09:09 118.50 118.50 118.50 118.50 1.5K
09:13 120.50 120.50 120.50 120.50 0.0K
09:17 118.59 118.59 118.59 118.59 0.9K
09:23 118.52 118.52 118.52 118.52 1.3K
09:24 118.50 118.50 118.50 118.50 0.5K
09:25 118.50 118.50 118.50 118.50 3.5K
09:29 119.00 119.00 119.00 119.00 0.1K
09:32 118.02 118.02 118.02 118.02 0.5K
09:38 118.02 118.02 118.02 118.02 1.0K
09:47 118.00 118.00 118.00 118.00 0.0K
09:48 118.02 118.02 118.02 118.02 1.6K
09:54 119.00 119.00 119.00 119.00 0.0K
09:55 118.50 118.50 118.50 118.50 2.0K
10:06 118.50 118.50 118.00 118.00 16.8K
10:07 118.00 118.00 118.00 118.00 1.4K
10:11 117.52 117.52 117.52 117.52 1.0K
10:14 118.50 118.50 118.50 118.50 0.1K
10:15 118.50 118.50 117.52 117.52 6.1K
10:16 117.50 117.50 117.50 117.50 0.0K
10:23 118.34 118.50 118.34 118.50 3.0K
10:24 118.50 118.50 118.50 118.50 2.5K
10:28 118.50 118.50 118.50 118.50 0.7K
10:33 119.00 119.00 119.00 119.00 2.8K
10:38 119.50 119.50 119.50 119.50 0.0K
10:39 119.50 119.50 119.50 119.50 1.9K
10:40 119.00 119.00 119.00 119.00 1.0K
10:43 118.68 118.68 118.68 118.68 0.3K
10:45 118.50 118.50 118.50 118.50 1.1K
10:46 118.50 118.50 118.50 118.50 1.0K
10:48 118.51 118.51 118.51 118.51 0.4K
10:49 119.00 119.00 119.00 119.00 1.5K
10:51 119.00 119.00 119.00 119.00 0.0K
10:52 119.00 119.00 119.00 119.00 1.0K
10:53 119.00 119.35 119.00 119.35 2.6K
10:55 119.50 119.50 119.50 119.50 0.1K
10:59 119.00 119.00 119.00 119.00 2.7K
11:09 117.00 117.00 117.00 117.00 17.2K
11:11 119.00 119.00 119.00 119.00 20.0K
11:12 117.74 117.74 117.74 117.74 0.7K
11:14 117.18 117.18 117.18 117.18 1.7K
11:37 117.18 117.74 117.18 117.74 8.5K
11:40 117.00 117.00 117.00 117.00 0.0K
11:47 117.15 117.15 117.15 117.15 1.0K
12:05 117.68 117.68 117.68 117.68 0.9K
12:16 117.15 117.15 117.15 117.15 0.5K
12:29 117.15 117.15 117.15 117.15 10.0K
12:39 117.00 117.00 117.00 117.00 0.0K
12:40 117.00 117.50 116.92 117.00 9.0K
12:53 116.50 116.50 116.50 116.50 0.9K
13:04 116.50 116.50 116.50 116.50 0.0K
13:12 115.08 115.08 115.08 115.08 48.9K
13:29 115.50 115.50 115.50 115.50 0.3K
14:01 115.00 115.00 115.00 115.00 2.6K
14:08 116.00 116.00 116.00 116.00 0.0K
14:29 115.00 115.00 115.00 115.00 2.6K
14:30 114.00 114.00 113.50 113.50 1.1K
14:38 115.00 115.00 115.00 115.00 0.1K
14:42 113.08 113.08 113.08 113.08 20.0K
14:43 113.00 113.50 113.00 113.00 22.8K
14:44 112.50 112.50 112.50 112.50 3.4K
14:47 112.50 112.86 112.50 112.86 4.7K
14:49 112.50 112.50 112.50 112.50 1.6K
14:54 112.00 112.00 112.00 112.00 5.0K
15:05 111.50 111.50 111.50 111.50 0.8K
15:08 111.08 111.08 111.08 111.08 2.0K
15:11 111.00 111.00 111.00 111.00 2.0K
15:59 110.75 110.75 110.50 110.50 10.6K
16:01 111.00 111.00 111.00 111.00 1.7K
16:02 111.50 111.50 111.50 111.50 3.0K
16:24 112.08 112.08 112.08 112.08 1.8K
16:35 112.00 112.00 112.00 112.00 30.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available