Skip to search.
 BSE Down0.19% NSE Down0.23%

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
1,994.82 Down 1.18(0.05%) 26 Aug 10:07pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Aug, 20161,999.002,000.001,984.001,995.00547,1001,957.60
25 Aug, 20162,023.002,025.001,993.001,996.00345,4001,958.58
24 Aug, 20162,025.002,042.002,011.002,020.00264,2001,982.13
23 Aug, 20162,030.002,035.422,018.002,030.00355,1001,991.94
22 Aug, 20162,035.002,041.002,019.962,029.00360,7001,990.96
19 Aug, 20162,045.002,052.292,027.002,030.00373,9001,991.94
18 Aug, 20162,049.002,057.002,026.062,038.00544,4001,999.79
17 Aug, 20162,054.002,054.002,022.002,032.00323,8001,993.91
16 Aug, 20162,047.002,047.002,026.922,040.00279,9002,001.76
15 Aug, 20162,029.002,049.002,014.002,043.00368,2002,004.70
12 Aug, 20162,033.002,044.002,015.002,024.001,858,1001,986.06
11 Aug, 20162,005.002,039.001,996.002,031.00589,9001,992.93
10 Aug, 20161,981.002,006.001,974.002,002.00526,6001,964.47
9 Aug, 20161,963.002,001.001,963.002,000.00615,6001,962.51
8 Aug, 20161,979.001,985.001,954.001,966.00492,5001,929.14
5 Aug, 20161,940.001,975.001,939.001,963.00501,1001,926.20
4 Aug, 20161,891.001,960.001,840.011,945.00580,7001,908.54
3 Aug, 20161,897.001,898.951,876.421,892.00291,8001,856.53
2 Aug, 20161,898.001,917.001,890.001,898.00478,7001,862.42
1 Aug, 20161,930.001,951.001,888.001,909.00512,3001,873.21
29 Jul, 20161,946.001,954.001,893.001,936.00643,2001,899.71
28 Jul, 20161,915.001,985.001,899.241,950.00716,1001,913.44
27 Jul, 20161,923.001,943.001,914.001,933.00588,3001,896.76
26 Jul, 20161,899.001,918.001,884.001,910.00545,5001,874.19
25 Jul, 20161,855.001,892.001,854.001,892.00922,5001,856.53
22 Jul, 20161,870.001,885.001,845.911,862.001,007,1001,827.09
21 Jul, 20161,887.001,887.001,864.001,867.00507,5001,832.00
20 Jul, 20161,870.001,912.001,870.001,881.00763,2001,845.74
19 Jul, 20161,832.001,888.001,831.801,872.00801,9001,836.91
18 Jul, 20161,810.001,879.001,810.001,832.00720,7001,797.66
15 Jul, 20161,857.001,857.001,806.001,806.00966,0001,772.14
14 Jul, 20161,714.001,882.001,699.851,850.001,603,7001,815.32
13 Jul, 20161,695.001,704.001,667.001,672.00608,1001,640.66
12 Jul, 20161,704.001,728.001,687.001,687.00428,4001,655.37
11 Jul, 20161,666.001,711.001,657.001,705.00462,2001,673.04
8 Jul, 20161,621.001,676.001,621.001,662.00689,9001,630.84
7 Jul, 20161,607.001,639.001,600.001,631.00474,2001,600.42
6 Jul, 20161,579.001,605.001,579.001,600.00532,6001,570.01
5 Jul, 20161,623.001,624.001,573.001,589.00763,0001,559.21
4 Jul, 20161,638.001,641.001,614.001,614.00906,5001,583.74
1 Jul, 20161,626.001,644.001,587.001,630.00730,2001,599.44
30 Jun, 20161,557.001,613.001,546.001,613.00821,5001,582.76
29 Jun, 20161,543.001,559.001,513.001,556.00798,7001,526.83
28 Jun, 20161,460.001,529.001,441.001,523.001,013,8001,494.45
27 Jun, 20161,507.001,538.001,408.001,416.001,456,9001,389.45
24 Jun, 20161,483.001,553.001,469.001,530.001,127,1001,501.32
23 Jun, 20161,574.001,621.001,574.001,611.00397,8001,580.80
22 Jun, 20161,580.001,585.001,565.001,576.00400,2001,546.46
21 Jun, 20161,568.001,576.001,553.001,575.00310,7001,545.47
20 Jun, 20161,552.001,589.001,552.001,572.00349,7001,542.53
17 Jun, 20161,517.001,540.001,512.001,535.001,519,0001,506.22
16 Jun, 20161,533.001,543.001,506.001,510.00524,8001,481.69
15 Jun, 20161,561.001,564.001,533.001,546.00483,0001,517.02
14 Jun, 20161,580.001,580.001,545.001,545.00556,5001,516.04
13 Jun, 20161,576.001,586.001,564.001,574.00539,3001,544.49
10 Jun, 20161,629.001,631.001,569.001,581.00631,8001,551.36
9 Jun, 20161,637.001,638.451,622.001,627.00428,3001,596.50
8 Jun, 20161,612.001,640.001,610.001,639.00563,5001,608.27
7 Jun, 20161,635.001,643.001,621.001,628.00747,8001,597.48
6 Jun, 20161,630.001,644.001,619.001,636.00283,3001,605.33
3 Jun, 20161,631.001,645.001,619.001,621.00425,5001,590.61
2 Jun, 20161,623.001,636.001,623.001,635.00562,4001,604.35
1 Jun, 20161,624.001,634.001,618.001,631.00431,7001,600.42
31 May, 20161,600.001,637.001,599.701,630.001,063,4001,599.44
30 May, 20161,600.001,600.001,600.001,600.0001,570.01
27 May, 20161,595.001,615.001,591.001,600.00400,0001,570.01
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.