Skip to search.
 BSE Down0.51% NSE Down0.42%

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
1,390.00 Down 8.00(0.57%) 3 Aug 9:06pm
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
3 Aug, 20151,394.001,399.001,383.001,390.00315,5001,368.80
31 Jul, 20151,385.001,398.001,376.001,398.00375,9001,376.68
30 Jul, 20151,389.001,395.001,366.001,379.00455,2001,357.97
29 Jul, 20151,390.001,401.001,366.001,379.00603,9001,357.97
28 Jul, 20151,395.001,401.001,378.001,380.00304,4001,358.95
27 Jul, 20151,389.001,400.001,380.001,395.00350,5001,373.72
24 Jul, 20151,407.001,417.001,395.001,395.00258,6001,373.72
23 Jul, 20151,402.001,404.001,390.001,404.00382,6001,382.59
22 Jul, 20151,388.001,402.001,384.001,391.00428,5001,369.79
21 Jul, 20151,385.001,396.001,381.001,391.00514,9001,369.79
20 Jul, 20151,372.001,386.001,371.001,380.00321,2001,358.95
17 Jul, 20151,352.001,369.001,343.741,368.00664,2001,347.14
16 Jul, 20151,340.001,348.001,337.001,348.00719,1001,327.44
15 Jul, 20151,330.001,355.001,330.001,338.002,563,2001,317.59
14 Jul, 20151,440.001,442.001,422.001,434.00302,6001,412.13
13 Jul, 20151,421.001,442.001,421.001,437.00803,1001,415.08
10 Jul, 20151,416.001,420.001,407.001,414.00279,7001,392.43
9 Jul, 20151,396.001,414.601,385.001,399.00473,0001,377.66
8 Jul, 20151,335.001,381.001,335.001,372.00236,6001,351.08
7 Jul, 20151,373.001,393.001,361.001,369.00470,2001,348.12
6 Jul, 20151,368.001,391.001,368.001,379.00219,7001,357.97
3 Jul, 20151,375.001,386.001,372.001,386.00145,3001,364.86
2 Jul, 20151,359.001,374.001,359.001,374.00228,2001,353.04
1 Jul, 20151,368.001,384.001,362.001,365.00283,9001,344.18
30 Jun, 20151,368.001,372.001,353.001,361.00203,6001,340.24
29 Jun, 20151,347.001,375.001,339.661,370.00203,3001,349.11
26 Jun, 20151,373.001,384.401,364.001,377.00245,5001,356.00
25 Jun, 20151,350.001,387.001,343.601,387.00296,3001,365.85
24 Jun, 20151,378.001,379.001,354.001,358.00166,9001,337.29
23 Jun, 20151,370.001,381.001,366.001,375.00274,6001,354.03
22 Jun, 20151,373.001,381.001,360.001,363.00344,0001,342.21
19 Jun, 20151,377.001,384.001,354.001,360.00636,2001,339.26
18 Jun, 20151,375.001,375.001,356.001,372.00177,4001,351.08
17 Jun, 20151,385.001,389.001,362.001,374.00328,8001,353.04
16 Jun, 20151,363.001,382.001,353.001,375.00371,5001,354.03
15 Jun, 20151,349.001,363.001,345.001,360.00222,4001,339.26
12 Jun, 20151,339.001,360.001,338.001,354.00221,9001,333.35
11 Jun, 20151,338.001,353.001,331.001,353.00213,7001,332.36
10 Jun, 20151,333.001,337.001,315.001,334.00340,8001,313.65
9 Jun, 20151,320.001,333.001,299.001,333.00257,0001,312.67
8 Jun, 20151,326.001,326.001,309.001,315.00192,7001,294.94
5 Jun, 20151,331.001,335.001,318.001,318.00107,0001,297.90
4 Jun, 20151,349.001,352.001,325.001,336.00192,2001,315.62
3 Jun, 20151,354.001,372.001,348.001,356.00257,5001,335.32
2 Jun, 20151,343.001,350.001,328.001,344.00272,4001,323.50
1 Jun, 20151,332.001,336.001,321.681,334.00205,2001,313.65
29 May, 20151,346.001,351.401,320.001,324.00278,4001,303.81
28 May, 20151,329.001,349.001,324.001,346.00311,4001,325.47
27 May, 20151,305.001,342.001,298.961,329.001,062,6001,308.73
26 May, 20151,276.001,298.001,255.801,293.001,140,7001,273.28
25 May, 20151,278.001,278.001,278.001,278.0001,258.51
22 May, 20151,290.001,290.001,275.001,278.00346,5001,258.51
21 May, 20151,293.001,294.001,274.001,286.00335,9001,266.39
20 May, 20151,310.001,310.001,289.001,289.00297,4001,269.34
19 May, 20151,297.001,310.001,297.001,307.00214,9001,287.07
18 May, 20151,293.001,299.001,278.001,294.00173,0001,274.26
15 May, 20151,291.001,305.001,291.001,296.00146,6001,276.23
14 May, 20151,279.001,299.401,279.001,293.00221,0001,273.28
13 May, 20151,289.001,309.001,283.001,292.00213,6001,272.30
12 May, 20151,268.001,284.001,267.001,280.00191,5001,260.48
11 May, 20151,289.001,300.001,271.401,286.00420,4001,266.39
8 May, 20151,296.001,364.001,293.001,300.00474,0001,280.17
7 May, 20151,265.001,282.001,265.001,277.00315,0001,257.52
6 May, 20151,262.001,283.001,261.001,278.00227,2001,258.51
5 May, 20151,265.001,288.001,256.651,272.00328,2001,252.60
4 May, 20151,265.001,265.001,265.001,265.0001,245.71
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.