Skip to search.
 BSE Up1.58% NSE Up1.56%

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
800.50 Down 2.00(0.25%) 17 Apr 9:05PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
3 Apr, 2014821.50835.00821.50830.00130,400830.00
2 Apr, 2014848.00848.00833.50837.0076,100837.00
1 Apr, 2014840.00844.00831.00843.00131,700843.00
31 Mar, 2014807.00830.50807.00830.5099,600830.50
28 Mar, 2014817.00828.00815.00823.50103,200823.50
27 Mar, 2014797.50820.50796.00819.0077,400819.00
26 Mar, 2014797.00801.00791.00796.0083,300796.00
25 Mar, 2014783.50794.00780.00793.0048,400793.00
24 Mar, 2014787.50800.00776.50779.5093,900779.50
21 Mar, 2014799.50804.50790.00790.50140,200790.50
20 Mar, 2014812.50812.50791.50801.5085,300801.50
19 Mar, 2014794.50806.50794.00800.5073,500800.50
18 Mar, 2014805.00809.50790.00795.0090,400795.00
17 Mar, 2014790.00806.50783.50804.00222,500804.00
14 Mar, 2014749.50779.00749.50774.0091,700774.00
13 Mar, 2014772.50775.50765.50767.0066,300767.00
12 Mar, 2014793.50793.50770.00774.00135,400774.00
11 Mar, 2014764.00780.50764.00777.0061,000777.00
10 Mar, 2014768.50778.50759.50765.0062,500765.00
7 Mar, 2014770.50780.00770.00770.00129,000770.00
6 Mar, 2014772.00780.00769.50776.50118,000776.50
5 Mar, 2014776.00780.00769.00775.5089,100775.50
4 Mar, 2014771.50786.50765.00783.50109,800783.50
3 Mar, 2014775.50778.00761.00770.00118,300770.00
28 Feb, 2014762.50797.00762.50783.50229,700783.50
27 Feb, 2014795.50797.00776.50778.00171,100778.00
26 Feb, 2014796.50807.50794.50800.00111,400800.00
25 Feb, 2014813.00813.00790.50798.00300,200798.00
24 Feb, 2014791.50814.50791.50808.00150,800808.00
21 Feb, 2014801.00803.00788.00794.5091,600794.50
20 Feb, 2014779.50803.00779.50798.00117,300798.00
19 Feb, 2014782.50801.00782.50797.00159,800797.00
18 Feb, 2014780.00803.50780.00801.50139,900801.50
17 Feb, 2014739.50784.50739.50782.50142,200782.50
14 Feb, 2014748.50758.00738.00758.00232,000758.00
13 Feb, 2014748.50751.00744.50748.00121,000748.00
12 Feb, 2014747.00752.50746.00752.50189,700752.50
11 Feb, 2014743.50750.50742.50747.00276,800747.00
10 Feb, 2014724.50745.50723.00744.50108,600744.50
7 Feb, 2014721.50728.00718.50725.00106,400725.00
6 Feb, 2014731.50731.50719.50721.50107,500721.50
5 Feb, 2014720.50735.00720.50727.00119,000727.00
4 Feb, 2014737.50738.00726.50734.00115,900734.00
3 Feb, 2014747.50759.00742.00742.00122,300742.00
31 Jan, 2014746.50752.00738.50750.00260,900750.00
30 Jan, 2014768.00768.00746.50748.00206,400748.00
29 Jan, 2014760.50770.50760.50760.50185,900760.50
28 Jan, 2014757.00782.50757.00761.00103,900761.00
27 Jan, 2014765.00765.00756.50760.00257,800760.00
24 Jan, 2014763.50781.50762.00765.00161,600765.00
23 Jan, 2014761.50770.00758.00764.50126,200764.50
22 Jan, 2014737.00765.50737.00765.00101,700765.00
21 Jan, 2014746.00762.00746.00750.00146,300750.00
20 Jan, 2014740.00750.50740.00750.50122,300750.50
17 Jan, 2014728.50746.50726.50742.00448,500742.00
16 Jan, 2014734.00747.50726.50731.00567,000731.00
15 Jan, 2014760.00760.00733.00734.50645,600734.50
14 Jan, 2014772.00775.00756.50761.50107,300761.50
13 Jan, 2014784.50784.50777.50778.0077,700778.00
10 Jan, 2014780.50795.50774.50781.00191,000781.00
9 Jan, 2014772.00788.00772.00780.00293,400780.00
8 Jan, 2014767.50776.50763.00774.0086,900774.00
7 Jan, 2014762.00769.00762.00768.0096,100768.00
6 Jan, 2014769.00770.00758.50765.00211,600765.00
3 Jan, 2014781.50790.00772.00780.00102,700780.00
2 Jan, 2014784.50801.00778.00778.50170,500778.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.