Macfarlane Group PLC (MACF)

MACF
🏛️ Vereinigtes Königreich →
89.60
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 105.50 105.50 105.50 105.50 11.8K
08:44 106.00 106.00 106.00 106.00 1.7K
08:49 106.00 106.30 106.00 106.30 7.7K
09:11 106.00 106.00 106.00 106.00 0.8K
09:12 105.50 105.50 105.50 105.50 0.8K
09:23 105.45 105.45 105.45 105.45 15.0K
09:25 105.32 105.32 105.32 105.32 1.7K
09:34 105.10 105.10 105.10 105.10 15.0K
10:00 109.28 109.28 109.28 109.28 0.0K
10:22 106.71 106.71 106.71 106.71 0.9K
10:26 105.00 105.00 105.00 105.00 15.0K
10:27 105.00 109.50 105.00 109.50 6.6K
10:36 106.00 106.00 106.00 106.00 5.9K
10:55 105.00 105.00 105.00 105.00 3.0K
10:56 104.91 104.91 104.91 104.91 0.0K
10:59 104.78 104.78 104.78 104.78 4.0K
11:21 103.58 103.58 103.58 103.58 0.0K
11:22 103.58 103.58 103.58 103.58 0.0K
11:23 103.58 103.58 103.58 103.58 0.0K
11:24 103.58 103.58 103.58 103.58 0.0K
11:25 103.58 104.93 103.58 104.93 0.0K
11:31 103.65 103.65 103.65 103.65 14.2K
11:32 104.00 104.00 104.00 104.00 0.0K
11:34 103.98 103.98 103.98 103.98 0.0K
11:36 103.55 104.00 102.93 102.93 7.7K
11:37 103.93 103.93 103.93 103.93 0.0K
11:38 103.93 103.93 103.93 103.93 0.0K
11:40 103.78 103.78 103.78 103.78 1.0K
11:48 103.93 103.93 103.93 103.93 0.0K
11:49 104.00 104.00 104.00 104.00 1.6K
11:50 104.00 104.00 104.00 104.00 0.9K
11:51 103.50 103.50 103.50 103.50 0.2K
11:57 103.55 103.55 103.55 103.55 15.0K
12:16 103.50 103.50 103.50 103.50 0.3K
12:17 103.50 105.50 103.50 104.50 6.9K
12:19 102.80 102.80 102.80 102.80 2.1K
12:22 103.50 103.50 103.50 103.50 0.0K
12:23 103.50 103.50 103.50 103.50 1.7K
12:24 103.50 103.50 103.50 103.50 0.2K
12:27 103.00 103.00 103.00 103.00 0.1K
12:28 102.60 102.60 102.60 102.60 0.1K
12:31 103.45 103.45 103.45 103.45 0.0K
12:35 102.55 102.55 102.55 102.55 0.0K
12:36 103.45 103.45 103.45 103.45 0.0K
12:49 103.45 103.45 103.45 103.45 1.9K
12:55 103.50 103.50 103.00 103.00 12.4K
13:19 103.15 103.15 103.15 103.15 1.7K
13:25 103.50 103.50 103.50 103.50 6.4K
13:38 103.50 104.00 103.50 103.50 10.0K
13:44 103.50 103.50 103.50 103.50 7.0K
13:48 103.10 103.10 103.10 103.10 25.0K
13:49 103.50 103.50 103.50 103.50 17.2K
13:50 103.50 103.50 103.50 103.50 8.5K
13:51 103.50 103.50 103.50 103.50 39.2K
13:53 103.50 103.50 103.50 103.50 0.1K
13:56 103.50 103.50 103.50 103.50 55.1K
14:01 103.50 103.50 103.50 103.50 30.1K
14:04 103.50 103.50 103.50 103.50 12.4K
14:05 103.50 103.50 103.50 103.50 17.7K
14:09 103.50 103.50 103.50 103.50 27.5K
14:13 103.50 103.50 103.50 103.50 35.0K
14:14 103.50 103.50 103.50 103.50 20.0K
14:16 103.50 103.50 103.50 103.50 32.8K
14:37 103.50 104.00 103.50 104.00 12.5K
14:46 103.50 103.50 103.50 103.50 34.5K
14:51 103.00 103.50 103.00 103.50 51.2K
14:53 103.00 103.00 103.00 103.00 50.0K
14:54 103.50 103.50 103.50 103.50 0.0K
14:57 103.48 103.48 103.48 103.48 28.3K
14:58 103.50 104.00 103.50 104.00 5.1K
15:06 103.88 103.88 103.88 103.88 58.5K
15:12 104.00 104.00 104.00 104.00 1.9K
15:15 105.00 105.00 104.00 104.00 2.5K
15:17 104.00 104.00 103.73 103.73 67.1K
15:20 104.00 104.66 104.00 104.66 3.1K
15:41 103.73 104.25 103.73 104.25 20.7K
15:49 104.50 104.50 104.50 104.50 0.0K
16:00 103.55 103.55 103.55 103.55 0.4K
16:05 104.00 104.00 104.00 104.00 0.0K
16:06 104.50 104.50 104.50 104.50 5.7K
16:07 103.50 103.50 103.50 103.50 0.0K
16:29 104.00 104.00 104.00 104.00 0.0K
16:35 104.00 104.00 104.00 104.00 73.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar