Skip to search.
 BSE Up0.06% NSE Up0.15%

More On MCRO.L

Quotes

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

Ownership

Financials


Micro Focus International plc (MCRO.L)

-LSE
2,098.00 Down 22.00(1.04%) 1:51pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 Jan, 20172,134.002,141.002,119.002,120.00512,1002,120.00
19 Jan, 20172,129.002,145.002,111.002,129.00569,0002,129.00
18 Jan, 20172,154.002,179.352,120.722,139.00564,8002,139.00
17 Jan, 20172,157.002,184.002,150.002,150.00799,4002,150.00
16 Jan, 20172,148.002,177.002,148.002,168.00349,8002,168.00
13 Jan, 20172,149.002,157.002,130.002,157.00323,2002,157.00
12 Jan, 20172,148.002,161.002,122.002,147.00631,8002,147.00
11 Jan, 20172,127.002,147.002,126.882,140.00316,4002,140.00
10 Jan, 20172,131.002,141.002,127.002,135.00653,6002,135.00
9 Jan, 20172,110.002,158.002,110.002,134.00450,4002,134.00
6 Jan, 20172,100.002,126.002,100.002,113.00878,8002,113.00
5 Jan, 20172,122.002,130.002,105.352,117.00687,4002,117.00
05-Jan-201723.60 Dividend
4 Jan, 20172,160.002,168.002,136.002,140.001,256,7002,116.40
3 Jan, 20172,165.002,188.002,140.002,152.00699,0002,128.27
2 Jan, 20172,179.002,179.002,179.002,179.0002,154.97
30 Dec, 20162,156.002,179.002,153.202,179.00218,0002,154.97
29 Dec, 20162,169.002,176.492,156.002,163.00360,9002,139.15
28 Dec, 20162,161.002,194.002,150.002,168.00310,8002,144.09
27 Dec, 20162,155.002,155.002,155.002,155.0002,131.24
26 Dec, 20162,155.002,155.002,155.002,155.0002,131.24
23 Dec, 20162,152.002,163.002,145.002,155.00128,0002,131.24
22 Dec, 20162,124.002,151.002,113.002,144.00375,6002,120.36
21 Dec, 20162,143.002,163.002,118.002,143.001,158,2002,119.37
20 Dec, 20162,164.002,166.002,130.002,139.00598,8002,115.41
19 Dec, 20162,164.002,164.592,121.002,154.00472,6002,130.25
16 Dec, 20162,206.002,230.002,145.002,157.001,255,1002,133.21
15 Dec, 20162,224.002,264.002,224.002,235.001,209,3002,210.35
14 Dec, 20162,170.002,266.002,170.002,219.001,534,7002,194.53
13 Dec, 20162,120.002,141.002,109.002,130.00587,0002,106.51
12 Dec, 20162,121.002,137.002,103.002,120.00427,0002,096.62
9 Dec, 20162,120.002,141.002,107.002,128.00803,2002,104.53
8 Dec, 20162,119.002,137.002,115.002,127.00610,1002,103.54
7 Dec, 20162,079.002,123.002,066.002,116.00545,6002,092.67
6 Dec, 20162,077.002,095.002,066.002,077.00731,4002,054.09
5 Dec, 20162,048.002,091.002,048.002,083.00814,8002,060.03
2 Dec, 20162,041.002,069.002,015.002,061.00418,9002,038.27
1 Dec, 20162,112.002,117.002,056.002,059.00729,6002,036.29
30 Nov, 20162,135.002,149.002,107.002,111.00508,0002,087.72
29 Nov, 20162,091.002,130.002,083.002,124.00573,1002,100.58
28 Nov, 20162,098.002,098.002,075.002,081.00344,0002,058.05
25 Nov, 20162,115.002,124.002,090.002,099.00310,5002,075.85
24 Nov, 20162,124.002,124.002,107.002,115.00252,8002,091.68
23 Nov, 20162,108.002,155.002,102.002,117.00627,8002,093.65
22 Nov, 20162,091.002,104.552,082.002,101.00490,7002,077.83
21 Nov, 20162,074.002,080.102,061.002,074.00441,1002,051.13
18 Nov, 20162,024.002,068.002,016.002,063.00662,1002,040.25
17 Nov, 20161,970.002,022.001,968.302,015.00573,7001,992.78
16 Nov, 20162,010.002,016.001,974.001,974.001,083,5001,952.23
15 Nov, 20161,981.002,009.001,979.001,992.00875,8001,970.03
14 Nov, 20161,969.001,995.001,963.001,967.00578,4001,945.31
11 Nov, 20161,959.001,984.001,944.001,962.00842,0001,940.36
10 Nov, 20162,054.002,067.001,960.001,960.001,124,9001,938.39
9 Nov, 20162,010.002,048.001,976.562,048.00856,3002,025.42
8 Nov, 20162,038.002,069.002,038.002,065.00853,5002,042.23
7 Nov, 20162,051.002,067.002,045.002,048.00386,6002,025.42
4 Nov, 20162,063.002,074.002,036.002,039.00459,2002,016.51
3 Nov, 20162,106.002,110.002,071.002,071.00824,4002,048.16
2 Nov, 20162,102.002,126.002,093.002,111.00661,0002,087.72
1 Nov, 20162,138.002,141.002,109.002,113.00580,8002,089.70
31 Oct, 20162,109.002,150.002,087.002,141.00772,3002,117.39
28 Oct, 20162,071.002,121.002,050.002,119.00829,3002,095.63
27 Oct, 20162,114.002,127.002,079.002,083.001,092,9002,060.03
26 Oct, 20162,162.002,173.002,111.002,117.001,018,0002,093.65
25 Oct, 20162,180.002,198.552,170.002,173.00601,9002,149.04
24 Oct, 20162,197.002,205.002,181.002,187.00535,7002,162.88
21 Oct, 20162,179.002,206.002,160.002,196.00720,0002,171.78
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.