Skip to search.
 BSE Down1.77% NSE Down1.66%

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
1,535.00 Up 11.00(0.72%) 28 Apr 9:05pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
28 Apr, 20161,513.001,538.001,510.001,535.00207,6001,535.00
27 Apr, 20161,521.001,539.001,516.171,524.00305,1001,524.00
26 Apr, 20161,516.001,527.001,516.001,522.00399,8001,522.00
25 Apr, 20161,521.001,531.001,505.001,517.00432,2001,517.00
22 Apr, 20161,531.001,547.321,520.721,521.00272,8001,521.00
21 Apr, 20161,563.001,573.001,537.001,541.00265,8001,541.00
20 Apr, 20161,579.001,579.021,546.001,561.00791,1001,561.00
19 Apr, 20161,570.001,580.001,561.001,579.00446,8001,579.00
18 Apr, 20161,567.001,586.001,561.001,571.00233,9001,571.00
15 Apr, 20161,601.001,601.001,569.001,577.00212,1001,577.00
14 Apr, 20161,600.001,607.001,586.141,601.00197,2001,601.00
13 Apr, 20161,601.001,604.111,580.001,597.00347,2001,597.00
12 Apr, 20161,587.001,592.001,570.001,591.00360,5001,591.00
11 Apr, 20161,608.001,618.521,576.001,583.00304,8001,583.00
8 Apr, 20161,596.001,618.001,596.001,608.00510,2001,608.00
7 Apr, 20161,582.001,605.001,578.001,605.00745,9001,605.00
6 Apr, 20161,564.001,583.001,558.001,581.00235,8001,581.00
5 Apr, 20161,572.001,592.181,548.001,567.00394,8001,567.00
4 Apr, 20161,594.001,599.001,567.001,578.00538,6001,578.00
1 Apr, 20161,559.001,594.001,553.291,594.00483,1001,594.00
31 Mar, 20161,570.001,577.001,548.001,570.00566,7001,570.00
30 Mar, 20161,588.001,588.001,556.001,569.00521,2001,569.00
29 Mar, 20161,562.001,572.001,545.001,572.00391,9001,572.00
28 Mar, 20161,550.001,550.001,550.001,550.0001,550.00
24 Mar, 20161,566.001,568.001,545.001,550.00296,7001,550.00
23 Mar, 20161,531.001,567.001,531.001,554.00708,2001,554.00
22 Mar, 20161,465.001,542.001,457.001,537.00728,1001,537.00
21 Mar, 20161,486.001,492.001,461.001,466.00381,4001,466.00
18 Mar, 20161,483.001,507.001,478.001,489.001,570,1001,489.00
17 Mar, 20161,498.001,499.201,463.001,487.00255,6001,487.00
16 Mar, 20161,501.001,502.001,488.001,494.00344,3001,494.00
15 Mar, 20161,482.001,494.001,470.001,493.00323,2001,493.00
14 Mar, 20161,471.001,500.001,455.001,482.00316,4001,482.00
11 Mar, 20161,462.001,470.001,448.001,467.00382,0001,467.00
10 Mar, 20161,473.001,485.001,447.001,452.00368,6001,452.00
9 Mar, 20161,442.001,469.001,426.001,469.00582,6001,469.00
8 Mar, 20161,432.001,445.001,420.961,442.00744,2001,442.00
7 Mar, 20161,467.001,479.001,435.001,442.00449,7001,442.00
4 Mar, 20161,500.001,500.001,457.001,465.00713,8001,465.00
3 Mar, 20161,488.001,496.001,463.001,468.00246,1001,468.00
2 Mar, 20161,516.001,522.001,474.001,485.00464,2001,485.00
1 Mar, 20161,473.001,508.001,471.001,508.00687,5001,508.00
29 Feb, 20161,457.001,475.001,448.001,475.00513,7001,475.00
26 Feb, 20161,453.001,469.581,441.001,462.00326,2001,462.00
25 Feb, 20161,421.001,450.001,416.001,446.00355,1001,446.00
24 Feb, 20161,437.001,444.001,399.001,405.00656,1001,405.00
23 Feb, 20161,454.001,459.001,432.001,436.00319,6001,436.00
22 Feb, 20161,448.001,482.001,444.001,455.00361,2001,455.00
19 Feb, 20161,434.001,446.001,432.001,438.00331,5001,438.00
18 Feb, 20161,412.001,445.001,408.001,436.00693,6001,436.00
17 Feb, 20161,367.001,405.001,364.001,405.002,362,1001,405.00
16 Feb, 20161,356.001,375.001,347.001,358.00508,8001,358.00
15 Feb, 20161,342.001,368.991,336.001,354.00656,9001,354.00
12 Feb, 20161,311.001,329.001,306.001,314.00640,7001,314.00
11 Feb, 20161,340.001,341.001,303.001,308.00569,5001,308.00
10 Feb, 20161,343.001,364.001,328.001,345.00543,1001,345.00
9 Feb, 20161,308.001,352.711,300.001,338.001,634,0001,338.00
8 Feb, 20161,362.001,362.001,305.001,308.001,298,6001,308.00
5 Feb, 20161,299.001,382.001,275.001,349.0024,050,3001,349.00
4 Feb, 20161,350.001,356.001,320.001,340.00393,7001,340.00
3 Feb, 20161,365.001,365.001,331.001,339.00334,9001,339.00
2 Feb, 20161,391.001,397.001,350.001,362.00358,6001,362.00
1 Feb, 20161,395.001,409.001,375.001,389.00410,2001,389.00
29 Jan, 20161,381.001,387.001,360.001,386.00370,7001,386.00
28 Jan, 20161,411.001,418.001,367.001,370.00476,8001,370.00
27 Jan, 20161,407.001,432.001,407.001,418.00485,4001,418.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.