Skip to search.
 BSE Up0.53% NSE Up0.45%

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
1,278.00 Down 8.00(0.62%) 22 May 9:05PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 May, 20151,290.001,290.001,275.001,278.00346,5001,278.00
21 May, 20151,293.001,294.001,274.001,286.00335,9001,286.00
20 May, 20151,310.001,310.001,289.001,289.00297,4001,289.00
19 May, 20151,297.001,310.001,297.001,307.00214,9001,307.00
18 May, 20151,293.001,299.001,278.001,294.00173,0001,294.00
15 May, 20151,291.001,305.001,291.001,296.00146,6001,296.00
14 May, 20151,279.001,299.401,279.001,293.00221,0001,293.00
13 May, 20151,289.001,309.001,283.001,292.00213,6001,292.00
12 May, 20151,268.001,284.001,267.001,280.00191,5001,280.00
11 May, 20151,289.001,300.001,271.401,286.00420,4001,286.00
8 May, 20151,296.001,364.001,293.001,300.00474,0001,300.00
7 May, 20151,265.001,282.001,265.001,277.00315,0001,277.00
6 May, 20151,262.001,283.001,261.001,278.00227,2001,278.00
5 May, 20151,265.001,288.001,256.651,272.00328,2001,272.00
4 May, 20151,265.001,265.001,265.001,265.0001,265.00
1 May, 20151,250.001,274.001,250.001,265.00513,6001,265.00
30 Apr, 20151,241.001,262.001,230.001,257.00431,0001,257.00
29 Apr, 20151,233.001,248.001,232.001,244.00320,0001,244.00
28 Apr, 20151,248.001,250.001,225.001,239.00288,4001,239.00
27 Apr, 20151,250.001,256.001,233.001,252.00173,9001,252.00
24 Apr, 20151,241.001,245.001,231.001,240.00173,4001,240.00
23 Apr, 20151,226.001,238.001,222.001,238.00183,7001,238.00
22 Apr, 20151,250.001,250.001,219.001,232.00211,4001,232.00
21 Apr, 20151,212.001,242.001,208.201,235.00252,6001,235.00
20 Apr, 20151,183.001,202.001,183.001,200.00168,5001,200.00
17 Apr, 20151,201.001,219.401,185.001,188.00181,3001,188.00
16 Apr, 20151,210.001,222.801,208.001,211.00258,9001,211.00
15 Apr, 20151,231.001,243.001,219.001,223.00194,7001,223.00
14 Apr, 20151,228.001,246.601,215.001,225.00244,2001,225.00
13 Apr, 20151,212.001,243.001,210.001,222.00311,0001,222.00
10 Apr, 20151,221.001,230.401,209.001,212.00995,3001,212.00
9 Apr, 20151,183.001,216.001,183.001,213.00295,6001,213.00
8 Apr, 20151,175.001,196.001,175.001,185.00264,6001,185.00
7 Apr, 20151,164.001,186.001,164.001,185.00217,7001,185.00
6 Apr, 20151,183.001,183.001,183.001,183.0001,183.00
3 Apr, 20151,183.001,183.001,183.001,183.0001,183.00
2 Apr, 20151,160.001,188.001,160.001,183.00201,2001,183.00
1 Apr, 20151,169.001,185.001,161.831,162.00277,2001,162.00
31 Mar, 20151,194.001,206.001,169.001,181.00296,2001,181.00
30 Mar, 20151,165.001,197.001,165.001,194.00304,6001,194.00
27 Mar, 20151,172.001,186.001,162.001,169.00202,9001,169.00
26 Mar, 20151,163.001,183.001,158.001,174.00220,4001,174.00
25 Mar, 20151,176.001,189.001,157.801,183.00223,1001,183.00
24 Mar, 20151,158.001,188.001,158.001,166.00196,8001,166.00
23 Mar, 20151,196.001,196.001,167.001,174.00129,9001,174.00
20 Mar, 20151,172.001,189.001,172.001,181.00267,0001,181.00
19 Mar, 20151,183.001,183.001,169.001,179.00199,6001,179.00
18 Mar, 20151,172.001,181.001,151.001,176.00371,1001,176.00
17 Mar, 20151,140.001,155.001,128.621,148.00225,2001,148.00
16 Mar, 20151,125.001,150.001,125.001,150.00185,2001,150.00
13 Mar, 20151,120.001,136.061,118.001,132.00195,9001,132.00
12 Mar, 20151,115.001,136.001,112.001,131.00409,8001,131.00
11 Mar, 20151,109.001,117.001,099.001,114.00555,0001,114.00
10 Mar, 20151,087.001,104.001,087.001,101.00316,9001,101.00
9 Mar, 20151,112.001,112.001,089.001,096.00192,4001,096.00
6 Mar, 20151,113.001,121.001,099.001,114.00425,1001,114.00
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.