£1,091
0,52%
Echtzeit-Aktienkurs Macfarlane Group PLC
Bid:
Ask:
Aktienkurse zur Macfarlane Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -0,18% | 32.667,00 |
| 19.12.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -1,81% | 9.486,00 |
| 18.12.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -1,34% | 9.780,00 |
| 17.12.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,90% | 4.809,00 |
| 16.12.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,35% | 35.154,00 |
| 13.12.2024 | 1,13 | 1,13 | 1,09 | 1,11 | -0,35% | - |
| 12.12.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | 4.419,00 |
| 11.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,13% | 910,00 |
| 10.12.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | 16.635,00 |
| 09.12.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,61% | 3.035,00 |
| 06.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | 30.711,00 |
| 05.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,46% | 3.974,00 |
| 04.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | 27.194,00 |
| 03.12.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,66% | 35.160,00 |
| 02.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,24% | 4.512,00 |
| 29.11.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,96% | 8.752,00 |
| 28.11.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 1,21% | 48.885,00 |
| 27.11.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -3,05% | 1.035,00 |
| 26.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 1.088,00 |
| 25.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,95% | 5.837,00 |
| 22.11.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,92% | 1.146,00 |
| 21.11.2024 | 1,06 | 1,09 | 1,05 | 1,05 | -2,07% | 1.901,00 |
| 20.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,06% | 1.479,00 |
| 19.11.2024 | 1,10 | 1,11 | 1,09 | 1,09 | 0,93% | 1.791,00 |
| 18.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | 15.746,00 |
| 15.11.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,46% | 558,00 |
| 14.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,03% | 4.642,00 |
| 13.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,23% | 860,00 |
| 12.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | 290,00 |
| 11.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 11.632,00 |
| 08.11.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -1,75% | 5.591,00 |
| 07.11.2024 | 1,13 | 1,15 | 1,13 | 1,14 | -0,44% | 13.436,00 |
| 06.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 404,00 |
| 05.11.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,00% | 6.821,00 |
| 04.11.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 2,23% | 7.369,00 |
| 01.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 89,00 |
| 31.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | 1.400,00 |
| 30.10.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | 3.792,00 |
| 29.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,22% | 16.661,00 |
| 28.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,67% | 43.233,00 |
| 25.10.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,53% | 45.814,00 |
| 24.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,66% | 6.125,00 |
| 23.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,52% | 46.393,00 |
| 22.10.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 1,10% | 3.075,00 |
| 21.10.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,72% | 18.789,00 |
| 18.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | 476,00 |
| 17.10.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | 2.931,00 |
| 16.10.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 1,48% | 4.398,00 |
| 15.10.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,80% | 544,00 |
| 14.10.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,15% | - |
| 11.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,72% | 330,00 |
| 10.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,78% | 562,00 |
| 09.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,32% | 5.617,00 |
| 08.10.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 3,17% | - |
| 07.10.2024 | 1,11 | 1,11 | 1,09 | 1,11 | 0,45% | 4.326,00 |
| 04.10.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,00% | 16.285,00 |
| 03.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | 186,00 |
| 02.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,36% | 1.327,00 |
| 01.10.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -0,67% | 3.386,00 |
| 30.09.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 0,50% | 11.158,00 |
| 27.09.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,18% | 2.497,00 |
| 26.09.2024 | 1,09 | 1,11 | 1,09 | 1,11 | -1,87% | 2.571,00 |
| 25.09.2024 | 1,14 | 1,14 | 1,11 | 1,13 | 1,00% | - |
| 24.09.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | 26.805,00 |
| 23.09.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -0,89% | 42.055,00 |
| 20.09.2024 | 1,12 | 1,13 | 1,11 | 1,13 | -0,44% | 25.868,00 |
| 19.09.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,26% | 9.062,00 |
| 18.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,85% | 2.500,00 |
| 17.09.2024 | 1,14 | 1,16 | 1,13 | 1,14 | -1,52% | - |
| 16.09.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,86% | 419,00 |
| 13.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,22% | 97.853,00 |
| 12.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | 10.176,00 |
| 11.09.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,64% | 32.857,00 |
| 10.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | 46.290,00 |
| 09.09.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,86% | 21.138,00 |
| 06.09.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 0,43% | 67.603,00 |
| 05.09.2024 | 1,17 | 1,18 | 1,16 | 1,16 | 0,00% | 105.327,00 |
| 04.09.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -1,28% | 107.463,00 |
| 03.09.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -1,32% | 11.511,00 |
| 02.09.2024 | 1,17 | 1,20 | 1,17 | 1,19 | 2,14% | - |
| 30.08.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,50% | - |
| 29.08.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | 7.398,00 |
| 28.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,12% | 1.964,00 |
| 27.08.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 2,16% | - |
| 26.08.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -1,05% | - |
| 23.08.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -2,08% | - |
| 22.08.2024 | 1,18 | 1,18 | 1,15 | 1,18 | -1,26% | 38.275,00 |
| 21.08.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -1,86% | 229,00 |
| 20.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,35% | 1.092,00 |
| 19.08.2024 | 1,20 | 1,21 | 1,20 | 1,20 | 0,11% | - |
| 16.08.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -2,09% | 2.945,00 |
| 15.08.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,09% | - |
| 14.08.2024 | 1,21 | 1,23 | 1,20 | 1,21 | 0,61% | - |
| 13.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | 1.425,00 |
| 12.08.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -2,73% | 2.592,00 |
| 09.08.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,65% | - |
| 08.08.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -1,05% | - |
| 07.08.2024 | 1,27 | 1,29 | 1,24 | 1,26 | -0,45% | - |
| 06.08.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 5,86% | 3.274,00 |
| 05.08.2024 | 1,19 | 1,22 | 1,19 | 1,20 | -5,67% | 7.913,00 |