Macfarlane Group PLC

MACF
🏛️ uk →
91.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:01 97.00 97.00 97.00 97.00 50.0K
08:05 99.67 99.67 97.00 97.24 80.9K
08:06 100.00 101.50 98.37 101.00 52.9K
08:07 101.50 103.00 99.80 103.00 167.8K
08:08 104.00 107.50 102.00 107.50 69.5K
08:09 109.00 109.00 109.00 109.00 9.6K
08:14 109.00 109.00 109.00 109.00 26.6K
08:15 107.67 112.00 107.65 107.97 175.5K
08:16 110.00 110.00 108.68 108.68 36.0K
08:18 106.50 106.50 106.00 106.00 9.0K
08:19 105.00 105.00 105.00 105.00 22.3K
08:23 105.17 105.17 105.17 105.17 4.6K
08:24 105.75 105.75 104.46 104.46 2.6K
08:25 106.50 106.50 104.90 104.90 8.4K
08:26 105.81 105.81 105.81 105.81 2.0K
08:27 105.95 105.95 104.49 104.49 13.8K
08:28 105.50 105.50 105.50 105.50 0.9K
08:29 105.50 106.00 103.99 106.00 35.6K
08:31 104.50 104.50 103.08 104.00 14.3K
08:33 102.10 102.10 102.10 102.10 0.1K
08:35 103.00 103.00 102.64 102.64 11.5K
08:36 102.36 102.36 102.36 102.36 15.9K
08:37 102.00 102.60 100.00 100.00 15.2K
08:40 100.78 100.78 100.78 100.78 10.1K
08:43 102.00 103.00 102.00 103.00 4.7K
08:44 103.00 103.42 102.00 102.00 2.4K
08:46 103.00 103.00 102.00 103.00 0.8K
08:47 102.50 102.50 102.50 102.50 0.0K
08:49 102.00 102.00 101.24 101.24 5.8K
08:51 101.50 101.50 101.50 101.50 2.9K
08:52 102.00 102.00 101.24 101.24 3.0K
08:53 102.00 102.00 101.22 101.22 4.8K
08:54 101.00 101.00 101.00 101.00 0.4K
08:55 101.00 102.00 99.91 99.91 13.1K
08:56 99.58 99.58 99.54 99.54 12.2K
08:57 99.55 99.55 98.80 98.80 0.4K
08:58 99.40 99.60 99.40 99.60 7.0K
08:59 99.60 99.60 99.60 99.60 5.0K
09:01 98.80 99.40 98.80 99.40 9.4K
09:03 99.25 99.30 98.90 99.30 9.0K
09:04 99.30 99.30 98.60 98.60 12.9K
09:09 98.00 98.00 98.00 98.00 18.1K
09:10 97.00 98.01 97.00 97.50 141.5K
09:11 98.40 98.40 98.40 98.40 3.5K
09:12 98.95 98.95 97.54 98.90 5.8K
09:14 98.48 98.48 98.48 98.48 0.5K
09:15 98.48 98.63 98.39 98.39 13.4K
09:16 97.88 98.44 97.88 98.44 8.6K
09:17 98.24 99.00 98.24 99.00 5.1K
09:18 97.25 97.94 97.25 97.94 6.4K
09:20 99.00 99.00 99.00 99.00 0.3K
09:21 98.80 98.80 98.80 98.80 0.4K
09:22 98.00 98.40 98.00 98.40 0.1K
09:23 98.60 98.60 97.95 97.95 0.6K
09:25 98.00 98.60 98.00 98.00 9.3K
09:26 98.00 98.00 98.00 98.00 10.0K
09:28 97.62 97.62 97.62 97.62 10.0K
09:30 97.52 97.52 97.52 97.52 10.0K
09:31 97.88 97.88 97.88 97.88 4.2K
09:32 98.60 98.60 98.60 98.60 0.1K
09:33 97.79 97.79 97.79 97.79 7.1K
09:34 97.79 97.79 97.79 97.79 5.8K
09:37 97.52 97.79 97.52 97.79 9.1K
09:38 97.79 97.79 97.79 97.79 1.7K
09:39 97.78 97.78 97.78 97.78 2.5K
09:40 98.40 98.40 97.78 97.78 5.3K
09:46 97.77 97.80 97.77 97.80 6.4K
09:47 97.80 97.80 97.80 97.80 0.0K
09:48 97.78 97.78 97.78 97.78 1.5K
09:49 97.76 97.78 97.76 97.78 17.0K
09:52 98.40 98.40 97.78 97.78 11.6K
09:53 97.78 97.78 97.78 97.78 1.0K
09:54 97.78 97.78 97.78 97.78 17.2K
09:55 98.40 98.40 98.40 98.40 2.0K
09:56 97.52 97.52 97.52 97.52 1.1K
09:57 97.78 97.78 97.78 97.78 10.2K
09:59 98.40 98.40 98.30 98.30 43.1K
10:00 98.40 98.40 98.40 98.40 1.1K
10:01 97.74 97.74 97.74 97.74 6.1K
10:02 97.80 97.80 97.80 97.80 0.5K
10:03 97.80 98.00 97.80 98.00 21.3K
10:04 98.25 98.25 98.25 98.25 20.2K
10:05 97.80 97.80 97.80 97.80 1.0K
10:06 97.80 97.80 97.80 97.80 2.5K
10:07 98.00 98.60 98.00 98.15 4.0K
10:13 98.00 98.00 98.00 98.00 10.4K
10:14 98.00 98.00 98.00 98.00 39.6K
10:15 98.18 98.18 98.18 98.18 1.0K
10:16 98.18 98.18 98.18 98.18 2.3K
10:17 98.18 98.18 98.18 98.18 2.0K
10:23 98.02 98.02 98.00 98.00 11.1K
10:27 97.92 97.92 97.92 97.92 2.5K
10:29 98.60 98.60 98.20 98.30 33.8K
10:30 98.60 98.60 98.00 98.28 5.7K
10:31 98.38 98.38 98.38 98.38 16.5K
10:32 98.30 98.30 98.30 98.30 10.0K
10:34 98.60 98.60 98.60 98.60 0.1K
10:36 98.38 98.38 98.38 98.38 5.1K
10:37 99.23 99.23 98.44 98.44 67.8K
10:40 98.15 98.15 98.15 98.15 10.0K
10:42 98.60 99.26 98.20 99.26 4.7K
10:45 98.86 98.86 98.86 98.86 1.6K
10:49 99.24 99.24 99.24 99.24 1.0K
10:50 99.24 99.24 99.24 99.24 1.0K
10:52 98.99 98.99 98.99 98.99 1.9K
10:53 98.79 98.79 98.79 98.79 4.0K
10:56 99.15 99.15 99.15 99.15 4.0K
11:00 99.40 99.40 99.40 99.40 0.1K
11:01 99.40 99.40 99.22 99.22 1.5K
11:07 99.60 99.61 99.60 99.61 170.3K
11:09 99.70 99.70 99.70 99.70 1.6K
11:11 99.70 99.70 99.70 99.70 1.0K
11:13 99.70 99.70 99.70 99.70 1.0K
11:16 99.69 99.69 99.25 99.25 12.3K
11:18 99.69 99.69 99.69 99.69 2.1K
11:19 99.15 99.15 99.15 99.15 12.2K
11:20 99.20 99.20 99.20 99.20 15.8K
11:22 99.38 99.38 99.38 99.38 15.0K
11:27 99.63 99.63 99.63 99.63 4.0K
11:29 99.63 100.00 99.20 99.20 8.5K
11:30 99.24 99.24 99.24 99.24 1.9K
11:31 99.20 99.48 99.20 99.48 42.2K
11:32 99.28 99.28 98.02 98.02 20.7K
11:33 99.00 99.00 98.60 98.84 2.1K
11:35 98.20 98.20 98.20 98.20 0.1K
11:37 99.40 99.40 99.40 99.40 1.8K
11:39 99.10 99.10 99.10 99.10 82.5K
11:41 98.80 98.80 98.80 98.80 8.0K
11:44 97.30 99.80 97.30 99.80 20.0K
11:46 98.20 98.80 98.20 98.80 10.1K
11:47 98.80 98.80 98.80 98.80 9.1K
11:52 98.18 98.18 98.18 98.18 7.4K
11:57 99.20 99.20 99.20 99.20 23.3K
12:01 100.50 100.50 100.50 100.50 0.0K
12:05 98.80 98.80 98.80 98.80 1.3K
12:06 99.40 99.40 99.40 99.40 0.3K
12:12 99.40 99.40 99.40 99.40 0.0K
12:13 99.40 99.40 99.40 99.40 0.4K
12:15 99.40 99.40 99.15 99.15 40.2K
12:18 98.97 98.97 98.97 98.97 0.1K
12:19 98.59 98.59 98.59 98.59 1.3K
12:21 99.40 99.40 99.40 99.40 0.0K
12:25 99.20 99.20 99.20 99.20 1.7K
12:28 99.40 99.40 99.40 99.40 1.7K
12:31 98.61 98.93 98.61 98.93 3.5K
12:34 99.40 99.40 99.40 99.40 0.2K
12:35 98.81 98.81 98.81 98.81 24.0K
12:46 99.40 99.40 99.40 99.40 7.5K
12:47 98.60 98.60 98.60 98.60 1.4K
12:48 98.91 98.91 98.91 98.91 1.0K
12:50 98.60 98.60 98.60 98.60 1.4K
12:52 99.40 99.40 99.40 99.40 1.8K
12:53 99.11 99.11 99.11 99.11 1.0K
12:54 99.11 99.11 99.11 99.11 1.6K
12:57 99.12 99.60 99.12 99.60 2.5K
12:59 99.27 99.27 99.27 99.27 10.0K
13:01 99.13 99.13 99.13 99.13 2.1K
13:05 99.60 99.60 99.60 99.60 0.0K
13:07 99.34 99.34 99.34 99.34 2.2K
13:08 98.93 98.93 98.93 98.93 3.2K
13:09 99.72 99.72 99.72 99.72 10.0K
13:15 99.60 99.60 99.60 99.60 0.0K
13:16 99.22 99.22 99.22 99.22 0.3K
13:17 99.23 99.23 99.23 99.23 0.6K
13:24 99.23 99.23 99.23 99.23 11.9K
13:28 99.00 99.00 99.00 99.00 0.0K
13:29 99.10 99.10 99.10 99.10 10.0K
13:30 99.21 99.21 99.21 99.21 3.5K
13:31 98.43 99.60 98.43 99.60 30.1K
13:36 98.95 98.95 98.95 98.95 5.0K
13:37 98.95 98.95 98.95 98.95 5.0K
13:58 99.60 99.60 99.60 99.60 0.2K
13:59 99.27 99.27 99.06 99.06 11.0K
14:03 99.27 99.27 99.27 99.27 5.0K
14:06 99.40 99.40 99.21 99.21 1.8K
14:07 99.03 99.03 99.03 99.03 0.9K
14:11 99.20 99.20 99.20 99.20 0.7K
14:14 99.00 99.00 99.00 99.00 0.2K
14:17 98.96 98.96 98.96 98.96 2.0K
14:18 98.96 98.96 98.86 98.86 6.8K
14:20 98.90 98.90 98.90 98.90 18.4K
14:21 98.96 98.96 98.96 98.96 1.6K
14:23 98.99 98.99 98.99 98.99 5.0K
14:25 98.90 99.00 98.90 99.00 16.8K
14:26 99.00 99.00 99.00 99.00 10.4K
14:28 99.49 99.49 99.49 99.49 0.3K
14:30 99.48 99.48 99.48 99.48 1.0K
14:31 99.80 99.80 99.80 99.80 0.0K
14:32 98.85 98.85 98.85 98.85 15.0K
14:33 98.89 98.89 98.89 98.89 10.2K
14:34 98.71 98.71 98.71 98.71 15.0K
14:35 99.32 99.32 99.32 99.32 4.0K
14:40 99.60 100.00 98.92 100.00 30.0K
14:41 100.01 100.01 100.01 100.01 1.0K
14:43 100.50 100.50 100.50 100.50 1.5K
14:44 100.50 100.50 100.50 100.50 0.1K
14:50 100.01 100.01 100.01 100.01 2.7K
14:55 100.12 100.12 100.12 100.12 0.5K
14:58 99.70 99.70 99.70 99.70 5.1K
14:59 100.50 100.50 100.50 100.50 0.2K
15:05 99.60 100.00 99.60 100.00 26.2K
15:08 100.00 100.00 100.00 100.00 1.2K
15:09 100.50 100.50 99.90 99.90 3.6K
15:10 99.40 99.40 99.40 99.40 0.1K
15:11 99.46 99.46 99.40 99.40 6.2K
15:12 99.40 100.00 99.40 100.00 7.4K
15:15 99.90 99.90 99.90 99.90 0.8K
15:16 99.40 100.00 99.40 100.00 21.9K
15:18 99.95 99.95 99.95 99.95 2.0K
15:20 100.23 100.23 100.23 100.23 0.3K
15:21 100.23 100.23 100.23 100.23 0.2K
15:23 99.60 101.00 99.60 101.00 1.8K
15:25 101.00 101.00 101.00 101.00 0.0K
15:27 100.19 100.41 100.19 100.41 1.6K
15:29 100.23 100.23 100.23 100.23 0.3K
15:31 99.80 99.80 99.80 99.80 2.2K
15:36 100.50 100.50 100.50 100.50 0.1K
15:40 99.90 99.90 99.90 99.90 2.6K
15:46 100.00 100.00 100.00 100.00 53.0K
15:47 99.80 99.80 99.80 99.80 6.8K
15:48 100.00 100.00 100.00 100.00 15.4K
15:49 99.80 99.80 99.80 99.80 6.2K
15:50 99.50 100.55 99.50 100.55 68.4K
15:51 100.00 100.00 100.00 100.00 0.1K
15:52 99.80 99.80 99.80 99.80 0.0K
15:57 100.34 100.34 100.34 100.34 4.9K
15:58 100.00 101.00 100.00 101.00 22.0K
15:59 101.00 101.00 101.00 101.00 2.0K
16:06 100.09 100.09 100.09 100.09 5.7K
16:11 99.60 99.60 99.60 99.60 0.8K
16:12 99.51 99.86 99.51 99.86 7.6K
16:15 99.60 100.00 99.60 100.00 18.0K
16:18 99.60 100.00 99.60 100.00 9.9K
16:19 99.40 100.00 99.40 100.00 2.1K
16:20 99.60 99.60 99.60 99.60 2.0K
16:21 100.00 100.00 100.00 100.00 5.0K
16:23 99.60 100.00 99.60 100.00 0.3K
16:27 99.40 100.00 99.40 100.00 4.3K
16:28 100.09 100.09 99.25 100.03 17.6K
16:29 99.25 99.25 99.25 99.25 5.8K
16:30 100.28 100.28 100.28 100.28 1.2K
16:35 100.00 100.00 98.00 100.00 721.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available