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
08:00 99.20 99.20 99.00 99.00 18.0K
08:01 99.00 99.00 99.00 99.00 2.5K
08:03 100.00 100.00 100.00 100.00 0.1K
08:16 100.00 100.00 100.00 100.00 0.0K
08:18 99.00 99.00 99.00 99.00 0.0K
08:19 98.80 98.80 98.80 98.80 0.1K
08:38 98.50 98.50 98.50 98.50 1.0K
08:44 97.60 97.60 96.25 96.25 33.9K
08:45 97.60 97.60 97.60 97.60 5.6K
08:46 97.20 97.20 97.20 97.20 2.0K
08:49 97.18 97.18 97.18 97.18 3.7K
08:56 97.00 97.00 97.00 97.00 1.7K
09:03 98.25 98.25 98.25 98.25 0.0K
09:09 98.13 98.15 98.13 98.15 3.3K
09:15 98.45 98.45 98.45 98.45 34.4K
09:16 98.00 98.00 97.80 97.80 17.4K
09:17 98.09 98.09 98.09 98.09 3.2K
09:35 97.85 97.85 97.85 97.85 5.1K
09:37 97.60 97.60 97.60 97.60 2.1K
09:44 97.85 97.85 97.85 97.85 0.5K
09:51 97.46 97.46 97.46 97.46 3.4K
09:53 97.46 97.46 97.46 97.46 10.7K
09:55 97.40 97.40 97.00 97.00 10.0K
09:59 97.08 97.08 97.08 97.08 5.0K
10:08 97.60 97.60 97.60 97.60 16.8K
10:11 97.80 97.80 97.80 97.80 0.0K
10:14 97.62 97.62 97.62 97.62 18.7K
10:16 97.60 97.60 97.60 97.60 2.5K
10:39 97.80 97.80 97.80 97.80 0.0K
10:59 97.62 97.62 97.62 97.62 2.9K
11:20 97.60 97.60 97.60 97.60 0.5K
11:23 97.75 97.75 97.75 97.75 0.0K
11:25 97.74 97.74 97.74 97.74 0.1K
11:26 97.74 97.74 97.74 97.74 0.2K
11:33 97.59 97.80 97.59 97.80 9.2K
11:41 98.00 98.00 97.80 97.80 3.5K
11:44 97.60 97.60 97.60 97.60 2.4K
11:50 98.00 98.00 98.00 98.00 0.0K
11:51 98.00 98.00 98.00 98.00 4.6K
12:07 97.60 97.60 97.60 97.60 0.7K
12:19 97.75 97.94 97.75 97.94 7.0K
12:21 97.82 97.82 97.82 97.82 7.8K
12:33 97.82 97.82 97.82 97.82 2.0K
12:34 97.80 97.80 97.80 97.80 0.0K
12:40 97.92 97.92 97.92 97.92 1.0K
12:47 97.95 97.95 97.95 97.95 1.5K
13:06 97.82 97.82 97.82 97.82 1.0K
13:15 97.80 98.00 97.80 98.00 1.1K
13:17 97.90 97.90 97.90 97.90 2.6K
13:24 97.64 97.64 97.64 97.64 3.6K
13:26 97.64 97.64 97.64 97.64 9.3K
13:55 97.90 97.90 97.90 97.90 5.7K
13:59 98.00 98.00 98.00 98.00 8.0K
14:12 97.60 97.60 97.60 97.60 9.1K
14:55 97.80 97.80 97.80 97.80 0.5K
15:11 97.75 97.75 97.75 97.75 2.0K
15:13 97.60 97.60 97.60 97.60 0.0K
15:22 97.80 97.80 97.80 97.80 0.1K
15:29 97.60 97.60 97.60 97.60 0.0K
15:39 97.80 97.80 97.80 97.80 2.5K
15:47 97.61 97.61 97.61 97.61 11.0K
15:52 97.61 97.61 97.61 97.61 2.0K
16:04 97.60 97.60 97.60 97.60 0.0K
16:11 97.40 97.80 97.40 97.60 43.3K
16:12 97.60 97.60 97.60 97.60 0.3K
16:13 97.70 97.70 97.70 97.70 50.0K
16:24 97.20 97.20 97.20 97.20 0.0K
16:27 97.61 97.61 97.61 97.61 3.0K
16:35 97.60 97.60 97.60 97.60 93.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available