Skip to search.
 BSE Up1.05% NSE Up1.11%

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
1,892.00 Up 30.00(1.61%) 25 Jul 10:00pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
25 Jul, 20161,855.001,892.001,854.001,892.00922,5001,854.60
22 Jul, 20161,870.001,885.001,845.911,862.001,007,1001,825.19
21 Jul, 20161,887.001,887.001,864.001,867.00507,5001,830.09
20 Jul, 20161,870.001,912.001,870.001,881.00763,2001,843.82
19 Jul, 20161,832.001,888.001,831.801,872.00801,9001,835.00
18 Jul, 20161,810.001,879.001,810.001,832.00720,7001,795.79
15 Jul, 20161,857.001,857.001,806.001,806.00966,0001,770.30
14 Jul, 20161,714.001,882.001,699.851,850.001,603,7001,813.43
13 Jul, 20161,695.001,704.001,667.001,672.00608,1001,638.95
12 Jul, 20161,704.001,728.001,687.001,687.00428,4001,653.65
11 Jul, 20161,666.001,711.001,657.001,705.00462,2001,671.30
8 Jul, 20161,621.001,676.001,621.001,662.00689,9001,629.15
7 Jul, 20161,607.001,639.001,600.001,631.00474,2001,598.76
6 Jul, 20161,579.001,605.001,579.001,600.00532,6001,568.37
5 Jul, 20161,623.001,624.001,573.001,589.00763,0001,557.59
4 Jul, 20161,638.001,641.001,614.001,614.00906,5001,582.10
1 Jul, 20161,626.001,644.001,587.001,630.00730,2001,597.78
30 Jun, 20161,557.001,613.001,546.001,613.00821,5001,581.12
29 Jun, 20161,543.001,559.001,513.001,556.00798,7001,525.24
28 Jun, 20161,460.001,529.001,441.001,523.001,013,8001,492.89
27 Jun, 20161,507.001,538.001,408.001,416.001,456,9001,388.01
24 Jun, 20161,483.001,553.001,469.001,530.001,127,1001,499.76
23 Jun, 20161,574.001,621.001,574.001,611.00397,8001,579.16
22 Jun, 20161,580.001,585.001,565.001,576.00400,2001,544.85
21 Jun, 20161,568.001,576.001,553.001,575.00310,7001,543.87
20 Jun, 20161,552.001,589.001,552.001,572.00349,7001,540.93
17 Jun, 20161,517.001,540.001,512.001,535.001,519,0001,504.66
16 Jun, 20161,533.001,543.001,506.001,510.00524,8001,480.15
15 Jun, 20161,561.001,564.001,533.001,546.00483,0001,515.44
14 Jun, 20161,580.001,580.001,545.001,545.00556,5001,514.46
13 Jun, 20161,576.001,586.001,564.001,574.00539,3001,542.89
10 Jun, 20161,629.001,631.001,569.001,581.00631,8001,549.75
9 Jun, 20161,637.001,638.451,622.001,627.00428,3001,594.84
8 Jun, 20161,612.001,640.001,610.001,639.00563,5001,606.60
7 Jun, 20161,635.001,643.001,621.001,628.00747,8001,595.82
6 Jun, 20161,630.001,644.001,619.001,636.00283,3001,603.66
3 Jun, 20161,631.001,645.001,619.001,621.00425,5001,588.96
2 Jun, 20161,623.001,636.001,623.001,635.00562,4001,602.68
1 Jun, 20161,624.001,634.001,618.001,631.00431,7001,598.76
31 May, 20161,600.001,637.001,599.701,630.001,063,4001,597.78
30 May, 20161,600.001,600.001,600.001,600.0001,568.37
27 May, 20161,595.001,615.001,591.001,600.00400,0001,568.37
26 May, 20161,602.001,613.001,590.001,600.00418,5001,568.37
25 May, 20161,622.001,623.501,596.001,606.00774,0001,574.25
24 May, 20161,590.001,619.001,580.001,603.00796,8001,571.31
23 May, 20161,566.001,581.001,566.001,578.00456,7001,546.81
20 May, 20161,542.001,580.001,538.001,572.002,219,6001,540.93
19 May, 20161,559.001,559.001,534.001,540.00548,3001,509.56
18 May, 20161,531.001,564.001,522.001,559.001,155,6001,528.18
17 May, 20161,523.001,534.001,519.001,534.00512,2001,503.68
16 May, 20161,519.001,526.801,515.001,521.00340,8001,490.93
13 May, 20161,550.001,550.001,505.001,522.0031,984,5001,491.91
12 May, 20161,548.001,574.001,538.001,563.00479,2001,532.10
11 May, 20161,547.001,562.691,541.001,547.00417,7001,516.42
10 May, 20161,557.001,557.001,539.001,549.00664,8001,518.38
9 May, 20161,545.001,560.001,540.001,549.00375,1001,518.38
6 May, 20161,553.001,564.001,534.001,535.00432,5001,504.66
5 May, 20161,572.001,578.001,532.001,564.00431,9001,533.08
4 May, 20161,544.001,575.001,538.001,575.00410,0001,543.87
3 May, 20161,529.001,541.001,513.001,540.00337,4001,509.56
29 Apr, 20161,529.001,536.001,516.001,529.00489,2001,498.78
28 Apr, 20161,513.001,538.001,510.001,535.00207,6001,504.66
27 Apr, 20161,521.001,539.001,516.171,524.00305,1001,493.87
26 Apr, 20161,516.001,527.001,516.001,522.00399,8001,491.91
25 Apr, 20161,521.001,531.001,505.001,517.00432,2001,487.01
22 Apr, 20161,531.001,547.321,520.721,521.00272,8001,490.93
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.