Skip to search.
 BSE Up0.23% NSE Up0.17%

More On MCRO.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Micro Focus International plc (MCRO.L)

-LSE
1,116.00 Up 15.00(1.36%) 7:22PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
5 Mar, 20151,116.001,116.001,092.001,101.00236,1001,101.00
4 Mar, 20151,085.001,105.001,081.001,103.00269,3001,103.00
3 Mar, 20151,086.001,092.001,070.001,088.00375,0001,088.00
2 Mar, 20151,088.001,088.001,072.001,077.00236,1001,077.00
27 Feb, 20151,089.001,089.001,073.001,085.00218,4001,085.00
26 Feb, 20151,076.001,087.001,069.611,087.00164,8001,087.00
25 Feb, 20151,086.001,097.001,080.001,086.00187,2001,086.00
24 Feb, 20151,103.001,106.001,080.641,097.00197,5001,097.00
23 Feb, 20151,099.001,103.001,092.671,098.00212,6001,098.00
20 Feb, 20151,108.001,108.001,085.001,086.00220,4001,086.00
19 Feb, 20151,099.001,114.001,090.281,100.00297,1001,100.00
18 Feb, 20151,104.001,104.001,092.001,095.00538,8001,095.00
17 Feb, 20151,118.001,118.091,089.001,097.00204,7001,097.00
16 Feb, 20151,111.001,111.001,099.001,106.00210,0001,106.00
13 Feb, 20151,119.001,119.001,101.001,105.00461,0001,105.00
12 Feb, 20151,103.001,113.001,094.521,108.00242,3001,108.00
11 Feb, 20151,162.001,162.001,099.001,100.00681,1001,100.00
10 Feb, 20151,130.001,172.001,126.001,152.00546,9001,152.00
9 Feb, 20151,100.001,105.001,077.001,102.00248,6001,102.00
6 Feb, 20151,101.001,108.001,082.001,100.00242,6001,100.00
5 Feb, 20151,090.001,101.001,084.001,097.00178,4001,097.00
4 Feb, 20151,079.001,095.001,064.001,089.00453,7001,089.00
3 Feb, 20151,060.001,082.001,055.001,068.00400,9001,068.00
2 Feb, 20151,045.001,065.001,016.511,055.00576,1001,055.00
30 Jan, 20151,074.001,074.001,042.001,052.00148,6001,052.00
29 Jan, 20151,080.001,080.001,047.001,063.00293,7001,063.00
28 Jan, 20151,065.001,086.001,065.001,077.00143,6001,077.00
27 Jan, 20151,086.001,122.001,060.001,061.00162,1001,061.00
26 Jan, 20151,059.001,099.001,059.001,095.00223,7001,095.00
23 Jan, 20151,069.001,090.001,063.001,089.00215,9001,089.00
22 Jan, 20151,074.001,074.001,050.001,056.00229,8001,056.00
21 Jan, 20151,043.001,071.001,043.001,066.00248,7001,066.00
20 Jan, 20151,050.001,059.821,041.001,053.00545,5001,053.00
19 Jan, 20151,056.001,062.001,039.201,057.00290,3001,057.00
16 Jan, 20151,043.001,049.001,019.001,045.00241,9001,045.00
15 Jan, 20151,050.001,050.001,020.241,039.001,104,3001,039.00
14 Jan, 20151,038.001,048.191,029.001,036.00630,6001,036.00
13 Jan, 20151,049.001,051.001,034.001,042.00304,6001,042.00
12 Jan, 20151,061.001,061.001,041.001,048.00230,0001,048.00
9 Jan, 20151,062.001,063.001,047.001,048.00243,7001,048.00
8 Jan, 20151,042.001,073.001,042.001,059.00330,3001,059.00
7 Jan, 20151,045.001,048.001,024.001,041.00362,5001,041.00
6 Jan, 20151,055.001,055.001,028.001,031.00182,3001,031.00
5 Jan, 20151,064.001,079.001,041.001,050.00451,9001,050.00
2 Jan, 20151,107.001,107.001,068.001,079.00159,6001,079.00
02-Jan-20159.87 Dividend
1 Jan, 20151,080.001,080.001,080.001,080.0001,070.13
31 Dec, 20141,061.001,088.001,045.001,080.0054,5001,070.13
30 Dec, 20141,059.001,089.001,057.001,087.0092,5001,077.07
29 Dec, 20141,098.001,102.981,069.001,069.00127,1001,059.23
26 Dec, 20141,107.001,107.001,107.001,107.0001,096.88
25 Dec, 20141,107.001,107.001,107.001,107.0001,096.88
24 Dec, 20141,052.001,107.001,052.001,107.0019,0001,096.88
23 Dec, 20141,083.001,097.081,076.001,079.00173,5001,069.14
22 Dec, 20141,077.001,093.201,055.001,090.00257,3001,080.04
19 Dec, 20141,037.001,080.001,037.001,064.001,024,5001,054.28
18 Dec, 20141,031.001,041.001,017.051,038.00533,7001,028.51
17 Dec, 20141,036.001,042.361,021.021,028.00342,2001,018.61
16 Dec, 20141,070.001,074.751,037.001,044.00629,3001,034.46
15 Dec, 20141,066.001,073.741,053.001,056.00343,7001,046.35
12 Dec, 20141,060.001,086.001,060.001,071.00375,9001,061.21
11 Dec, 20141,039.001,081.001,039.001,075.00743,6001,065.18
10 Dec, 20141,106.001,133.001,023.701,051.00584,7001,041.40
9 Dec, 20141,165.001,165.001,128.001,131.00203,3001,120.66
8 Dec, 20141,148.001,164.711,143.801,160.00342,5001,149.40
5 Dec, 20141,155.001,169.961,141.001,162.00323,8001,151.38
4 Dec, 20141,153.001,157.001,140.001,145.00237,6001,134.54
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.