Macfarlane Group PLC MACF
LSE · Birleşik Krallık · Üretici İmalatı
GBp 83,00+2,20 (+%2,72)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 83,00 | +%2,72 | GBp 80,21 | GBp 83,00 | GBp 79,00 | 161,12K |
| 2026-09-30 | GBp 80,80 | +%1,00 | GBp 80,00 | GBp 82,90 | GBp 79,40 | 260,10K |
| 2026-09-29 | GBp 80,00 | -%0,12 | GBp 80,00 | GBp 82,90 | GBp 79,00 | 289,33K |
| 2026-09-28 | GBp 80,10 | -%2,55 | GBp 83,00 | GBp 83,07 | GBp 80,00 | 105,14K |
| 2026-09-25 | GBp 82,20 | +%1,73 | GBp 81,00 | GBp 83,40 | GBp 78,50 | 220,38K |
| 2026-09-24 | GBp 80,80 | +%3,59 | GBp 78,00 | GBp 80,80 | GBp 78,00 | 69,63K |
| 2026-09-23 | GBp 78,00 | -%1,27 | GBp 79,70 | GBp 79,80 | GBp 78,00 | 142,01K |
| 2026-09-22 | GBp 79,00 | -%0,63 | GBp 78,80 | GBp 80,10 | GBp 78,40 | 38,83K |
| 2026-09-21 | GBp 79,50 | -%0,38 | GBp 79,90 | GBp 80,30 | GBp 76,00 | 203,93K |
| 2026-09-18 | GBp 79,80 | +%1,01 | GBp 75,10 | GBp 80,00 | GBp 75,10 | 237,62K |
| 2026-09-17 | GBp 79,00 | +%0,89 | GBp 80,00 | GBp 80,00 | GBp 77,75 | 169,25K |
| 2026-09-16 | GBp 78,30 | +%3,71 | GBp 79,20 | GBp 79,20 | GBp 76,00 | 266,95K |
| 2026-09-15 | GBp 75,50 | -%3,21 | GBp 77,00 | GBp 79,00 | GBp 75,46 | 109,58K |
| 2026-09-14 | GBp 78,00 | -%1,02 | GBp 80,00 | GBp 80,00 | GBp 78,00 | 140,52K |
| 2026-09-11 | GBp 78,80 | +%1,42 | GBp 78,30 | GBp 79,36 | GBp 77,50 | 158,00K |
| 2026-09-10 | GBp 77,70 | -%2,63 | GBp 79,90 | GBp 79,90 | GBp 77,00 | 158,00K |
| 2026-09-09 | GBp 79,80 | +%0,13 | GBp 79,70 | GBp 80,93 | GBp 78,80 | 165,96K |
| 2026-09-08 | GBp 79,70 | -%0,38 | GBp 80,00 | GBp 81,60 | GBp 79,00 | 574,27K |
| 2026-09-07 | GBp 80,00 | +%2,30 | GBp 78,90 | GBp 80,00 | GBp 77,20 | 420,21K |
| 2026-09-04 | GBp 78,20 | +%0,13 | GBp 78,70 | GBp 80,00 | GBp 77,20 | 328,26K |
| 2026-09-03 | GBp 78,10 | +%0,13 | GBp 78,00 | GBp 80,93 | GBp 76,50 | 824,10K |
| 2026-09-02 | GBp 78,00 | %0,00 | GBp 78,00 | GBp 80,00 | GBp 77,00 | 596,51K |
| 2026-09-01 | GBp 78,00 | +%1,30 | GBp 77,40 | GBp 78,90 | GBp 76,70 | 518,21K |
| 2026-08-28 | GBp 77,00 | +%3,77 | GBp 76,50 | GBp 80,00 | GBp 72,10 | 822,53K |
| 2026-08-27 | GBp 74,20 | -%0,27 | GBp 76,20 | GBp 77,00 | GBp 72,20 | 386,08K |
| 2026-08-26 | GBp 74,40 | -%0,67 | GBp 75,00 | GBp 75,50 | GBp 73,20 | 187,12K |
| 2026-08-25 | GBp 74,90 | +%4,32 | GBp 71,80 | GBp 75,00 | GBp 70,60 | 114,16K |
| 2026-08-24 | GBp 71,80 | +%0,42 | GBp 71,60 | GBp 73,11 | GBp 71,40 | 107,50K |
| 2026-08-21 | GBp 71,50 | -%1,92 | GBp 71,00 | GBp 73,50 | GBp 70,00 | 94,03K |
| 2026-08-20 | GBp 72,90 | -%0,14 | GBp 72,50 | GBp 73,40 | GBp 70,90 | 127,55K |
| 2026-08-19 | GBp 73,00 | +%2,38 | GBp 73,00 | GBp 73,90 | GBp 71,50 | 97,05K |
| 2026-08-18 | GBp 71,30 | -%0,97 | GBp 71,60 | GBp 72,69 | GBp 69,10 | 4,01M |
| 2026-08-17 | GBp 72,00 | -%0,55 | GBp 73,00 | GBp 73,30 | GBp 70,00 | 158,38K |
| 2026-08-14 | GBp 72,40 | +%4,17 | GBp 68,80 | GBp 72,47 | GBp 68,80 | 144,36K |
| 2026-08-13 | GBp 69,50 | -%0,71 | GBp 70,00 | GBp 71,25 | GBp 69,50 | 222,36K |
| 2026-08-12 | GBp 70,00 | -%4,50 | GBp 73,00 | GBp 73,00 | GBp 70,00 | 212,01K |
| 2026-08-11 | GBp 73,30 | -%2,27 | GBp 73,20 | GBp 74,60 | GBp 71,40 | 147,18K |
| 2026-08-10 | GBp 75,00 | +%2,74 | GBp 76,00 | GBp 76,00 | GBp 71,50 | 118,22K |
| 2026-08-07 | GBp 73,00 | -%3,18 | GBp 74,70 | GBp 75,90 | GBp 71,80 | 147,44K |
| 2026-08-06 | GBp 75,40 | +%1,21 | GBp 75,50 | GBp 75,80 | GBp 71,40 | 87,21K |
| 2026-08-05 | GBp 74,50 | +%3,91 | GBp 72,30 | GBp 75,90 | GBp 71,30 | 150,19K |
| 2026-08-04 | GBp 71,70 | -%2,45 | GBp 75,00 | GBp 76,00 | GBp 71,00 | 218,28K |
| 2026-08-03 | GBp 73,50 | +%0,27 | GBp 71,00 | GBp 75,80 | GBp 71,00 | 148,67K |
| 2026-07-31 | GBp 73,30 | +%2,52 | GBp 72,80 | GBp 75,70 | GBp 69,80 | 306,82K |
| 2026-07-30 | GBp 71,50 | +%2,14 | GBp 68,20 | GBp 72,00 | GBp 68,20 | 259,64K |
| 2026-07-29 | GBp 70,00 | +%0,29 | GBp 68,30 | GBp 71,00 | GBp 68,30 | 214,53K |
| 2026-07-28 | GBp 69,80 | +%3,56 | GBp 66,10 | GBp 70,50 | GBp 66,10 | 114,93K |
| 2026-07-27 | GBp 67,40 | +%0,60 | GBp 66,00 | GBp 68,50 | GBp 66,00 | 150,75K |
| 2026-07-24 | GBp 67,00 | -%2,62 | GBp 67,00 | GBp 71,00 | GBp 67,00 | 206,95K |
| 2026-07-23 | GBp 68,80 | -%0,29 | GBp 69,00 | GBp 70,90 | GBp 68,40 | 44,73K |
| 2026-07-22 | GBp 69,00 | +%0,88 | GBp 69,90 | GBp 71,00 | GBp 67,20 | 419,83K |
| 2026-07-21 | GBp 68,40 | +%1,18 | GBp 67,60 | GBp 69,50 | GBp 65,20 | 137,27K |
| 2026-07-20 | GBp 67,60 | -%0,29 | GBp 65,10 | GBp 67,80 | GBp 65,10 | 100,34K |
| 2026-07-17 | GBp 67,80 | +%2,73 | GBp 68,50 | GBp 68,70 | GBp 65,10 | 169,76K |
| 2026-07-16 | GBp 66,00 | +%1,23 | GBp 66,70 | GBp 68,20 | GBp 65,10 | 191,15K |
| 2026-07-15 | GBp 65,20 | +%1,09 | GBp 65,00 | GBp 68,50 | GBp 64,50 | 291,30K |
| 2026-07-14 | GBp 64,50 | -%0,77 | GBp 68,20 | GBp 68,20 | GBp 64,00 | 360,07K |
| 2026-07-13 | GBp 65,00 | +%0,62 | GBp 67,80 | GBp 67,80 | GBp 65,00 | 57,06K |
| 2026-07-10 | GBp 64,60 | -%0,62 | GBp 65,10 | GBp 68,00 | GBp 64,60 | 97,46K |
| 2026-07-09 | GBp 65,00 | -%3,70 | GBp 67,10 | GBp 68,10 | GBp 64,40 | 81,09K |
| 2026-07-08 | GBp 67,50 | +%2,12 | GBp 68,00 | GBp 68,00 | GBp 65,10 | 46,52K |
| 2026-07-07 | GBp 66,10 | -%1,34 | GBp 66,10 | GBp 67,90 | GBp 64,50 | 27,05K |
| 2026-07-06 | GBp 67,00 | +%2,76 | GBp 65,80 | GBp 67,00 | GBp 64,80 | 87,57K |
| 2026-07-03 | GBp 65,20 | +%0,31 | GBp 65,90 | GBp 65,90 | GBp 63,90 | 107,21K |
| 2026-07-02 | GBp 65,00 | +%3,17 | GBp 64,50 | GBp 65,90 | GBp 64,15 | 49,10K |
| 2026-07-01 | GBp 63,00 | -%0,16 | GBp 65,90 | GBp 65,90 | GBp 63,00 | 123,41K |
| 2026-06-30 | GBp 63,10 | -%7,21 | GBp 65,30 | GBp 67,80 | GBp 63,10 | 184,48K |
| 2026-06-29 | GBp 68,00 | +%0,15 | GBp 67,70 | GBp 68,00 | GBp 65,10 | 82,29K |
| 2026-06-26 | GBp 67,90 | +%2,88 | GBp 65,80 | GBp 67,90 | GBp 65,80 | 78,98K |
| 2026-06-25 | GBp 66,00 | +%1,54 | GBp 65,00 | GBp 66,90 | GBp 65,00 | 185,70K |
| 2026-06-24 | GBp 65,00 | -%1,52 | GBp 65,30 | GBp 66,00 | GBp 64,66 | 221,35K |
| 2026-06-23 | GBp 66,00 | +%1,54 | GBp 65,10 | GBp 67,20 | GBp 65,10 | 95,15K |
| 2026-06-22 | GBp 65,00 | -%3,13 | GBp 64,50 | GBp 67,90 | GBp 64,50 | 48,74K |
| 2026-06-19 | GBp 67,10 | +%2,29 | GBp 65,90 | GBp 67,10 | GBp 64,90 | 241,94K |
| 2026-06-18 | GBp 65,60 | +%0,92 | GBp 65,10 | GBp 66,70 | GBp 64,80 | 172,29K |
| 2026-06-17 | GBp 65,00 | -%3,85 | GBp 65,50 | GBp 68,00 | GBp 64,80 | 91,54K |
| 2026-06-16 | GBp 67,60 | +%4,48 | GBp 66,90 | GBp 67,60 | GBp 65,20 | 124,23K |
| 2026-06-15 | GBp 64,70 | -%3,86 | GBp 68,00 | GBp 68,00 | GBp 64,70 | 194,31K |
| 2026-06-12 | GBp 67,30 | +%4,34 | GBp 65,90 | GBp 67,40 | GBp 64,50 | 184,16K |
| 2026-06-11 | GBp 64,50 | %0,00 | GBp 65,00 | GBp 65,90 | GBp 64,50 | 88,66K |
| 2026-06-10 | GBp 64,50 | -%0,77 | GBp 65,90 | GBp 65,90 | GBp 64,10 | 347,68K |
| 2026-06-09 | GBp 65,00 | +%0,78 | GBp 65,00 | GBp 65,00 | GBp 64,50 | 116,18K |
| 2026-06-08 | GBp 64,50 | -%0,46 | GBp 64,00 | GBp 65,80 | GBp 64,00 | 83,03K |
| 2026-06-05 | GBp 64,80 | +%3,35 | GBp 63,50 | GBp 65,30 | GBp 63,50 | 186,68K |
| 2026-06-04 | GBp 62,70 | +%1,13 | GBp 62,50 | GBp 63,90 | GBp 61,80 | 62,09K |
| 2026-06-03 | GBp 62,00 | -%4,02 | GBp 64,00 | GBp 64,52 | GBp 61,72 | 451,10K |
| 2026-06-02 | GBp 64,60 | -%2,27 | GBp 66,00 | GBp 67,60 | GBp 64,20 | 89,33K |
| 2026-06-01 | GBp 66,10 | +%0,15 | GBp 65,80 | GBp 66,70 | GBp 64,20 | 129,95K |
| 2026-05-29 | GBp 66,00 | +%2,17 | GBp 65,50 | GBp 67,70 | GBp 63,40 | 75,73K |
| 2026-05-28 | GBp 64,60 | -%0,62 | GBp 65,00 | GBp 66,90 | GBp 64,20 | 163,13K |