Skip to search.
 BSE Up1.88% NSE Up1.70%

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
1,593.00 Down 13.00(0.81%) 7:44pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
25 May, 20161,622.001,623.501,596.001,606.00774,0001,606.00
24 May, 20161,590.001,619.001,580.001,603.00796,8001,603.00
23 May, 20161,566.001,581.001,566.001,578.00456,7001,578.00
20 May, 20161,542.001,580.001,538.001,572.002,219,6001,572.00
19 May, 20161,559.001,559.001,534.001,540.00548,3001,540.00
18 May, 20161,531.001,564.001,522.001,559.001,155,6001,559.00
17 May, 20161,523.001,534.001,519.001,534.00512,2001,534.00
16 May, 20161,519.001,526.801,515.001,521.00340,8001,521.00
13 May, 20161,550.001,550.001,505.001,522.0031,984,5001,522.00
12 May, 20161,548.001,574.001,538.001,563.00479,2001,563.00
11 May, 20161,547.001,562.691,541.001,547.00417,7001,547.00
10 May, 20161,557.001,557.001,539.001,549.00664,8001,549.00
9 May, 20161,545.001,560.001,540.001,549.00375,1001,549.00
6 May, 20161,553.001,564.001,534.001,535.00432,5001,535.00
5 May, 20161,572.001,578.001,532.001,564.00431,9001,564.00
4 May, 20161,544.001,575.001,538.001,575.00410,0001,575.00
3 May, 20161,529.001,541.001,513.001,540.00337,4001,540.00
29 Apr, 20161,529.001,536.001,516.001,529.00489,2001,529.00
28 Apr, 20161,513.001,538.001,510.001,535.00207,6001,535.00
27 Apr, 20161,521.001,539.001,516.171,524.00305,1001,524.00
26 Apr, 20161,516.001,527.001,516.001,522.00399,8001,522.00
25 Apr, 20161,521.001,531.001,505.001,517.00432,2001,517.00
22 Apr, 20161,531.001,547.321,520.721,521.00272,8001,521.00
21 Apr, 20161,563.001,573.001,537.001,541.00265,8001,541.00
20 Apr, 20161,579.001,579.021,546.001,561.00791,1001,561.00
19 Apr, 20161,570.001,580.001,561.001,579.00446,8001,579.00
18 Apr, 20161,567.001,586.001,561.001,571.00233,9001,571.00
15 Apr, 20161,601.001,601.001,569.001,577.00212,1001,577.00
14 Apr, 20161,600.001,607.001,586.141,601.00197,2001,601.00
13 Apr, 20161,601.001,604.111,580.001,597.00347,2001,597.00
12 Apr, 20161,587.001,592.001,570.001,591.00360,5001,591.00
11 Apr, 20161,608.001,618.521,576.001,583.00304,8001,583.00
8 Apr, 20161,596.001,618.001,596.001,608.00510,2001,608.00
7 Apr, 20161,582.001,605.001,578.001,605.00745,9001,605.00
6 Apr, 20161,564.001,583.001,558.001,581.00235,8001,581.00
5 Apr, 20161,572.001,592.181,548.001,567.00394,8001,567.00
4 Apr, 20161,594.001,599.001,567.001,578.00538,6001,578.00
1 Apr, 20161,559.001,594.001,553.291,594.00483,1001,594.00
31 Mar, 20161,570.001,577.001,548.001,570.00566,7001,570.00
30 Mar, 20161,588.001,588.001,556.001,569.00521,2001,569.00
29 Mar, 20161,562.001,572.001,545.001,572.00391,9001,572.00
28 Mar, 20161,550.001,550.001,550.001,550.0001,550.00
24 Mar, 20161,566.001,568.001,545.001,550.00296,7001,550.00
23 Mar, 20161,531.001,567.001,531.001,554.00708,2001,554.00
22 Mar, 20161,465.001,542.001,457.001,537.00728,1001,537.00
21 Mar, 20161,486.001,492.001,461.001,466.00381,4001,466.00
18 Mar, 20161,483.001,507.001,478.001,489.001,570,1001,489.00
17 Mar, 20161,498.001,499.201,463.001,487.00255,6001,487.00
16 Mar, 20161,501.001,502.001,488.001,494.00344,3001,494.00
15 Mar, 20161,482.001,494.001,470.001,493.00323,2001,493.00
14 Mar, 20161,471.001,500.001,455.001,482.00316,4001,482.00
11 Mar, 20161,462.001,470.001,448.001,467.00382,0001,467.00
10 Mar, 20161,473.001,485.001,447.001,452.00368,6001,452.00
9 Mar, 20161,442.001,469.001,426.001,469.00582,6001,469.00
8 Mar, 20161,432.001,445.001,420.961,442.00744,2001,442.00
7 Mar, 20161,467.001,479.001,435.001,442.00449,7001,442.00
4 Mar, 20161,500.001,500.001,457.001,465.00713,8001,465.00
3 Mar, 20161,488.001,496.001,463.001,468.00246,1001,468.00
2 Mar, 20161,516.001,522.001,474.001,485.00464,2001,485.00
1 Mar, 20161,473.001,508.001,471.001,508.00687,5001,508.00
29 Feb, 20161,457.001,475.001,448.001,475.00513,7001,475.00
26 Feb, 20161,453.001,469.581,441.001,462.00326,2001,462.00
25 Feb, 20161,421.001,450.001,416.001,446.00355,1001,446.00
24 Feb, 20161,437.001,444.001,399.001,405.00656,1001,405.00
23 Feb, 20161,454.001,459.001,432.001,436.00319,6001,436.00
22 Feb, 20161,448.001,482.001,444.001,455.00361,2001,455.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.