Skip to search.
 BSE Down1.24% NSE Down1.30%

More On MCRO.L

Quotes

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

Ownership

Financials


Micro Focus International plc (MCRO.L)

-LSE
2,061.00 Up 2.00(0.10%) 2 Dec 10:39pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Dec, 20162,041.002,069.002,015.002,061.00418,9002,061.00
1 Dec, 20162,112.002,117.002,056.002,059.00729,6002,059.00
30 Nov, 20162,135.002,149.002,107.002,111.00508,0002,111.00
29 Nov, 20162,091.002,130.002,083.002,124.00573,1002,124.00
28 Nov, 20162,098.002,098.002,075.002,081.00344,0002,081.00
25 Nov, 20162,115.002,124.002,090.002,099.00310,5002,099.00
24 Nov, 20162,124.002,124.002,107.002,115.00252,8002,115.00
23 Nov, 20162,108.002,155.002,102.002,117.00627,8002,117.00
22 Nov, 20162,091.002,104.552,082.002,101.00490,7002,101.00
21 Nov, 20162,074.002,080.102,061.002,074.00441,1002,074.00
18 Nov, 20162,024.002,068.002,016.002,063.00662,1002,063.00
17 Nov, 20161,970.002,022.001,968.302,015.00573,7002,015.00
16 Nov, 20162,010.002,016.001,974.001,974.001,083,5001,974.00
15 Nov, 20161,981.002,009.001,979.001,992.00875,8001,992.00
14 Nov, 20161,969.001,995.001,963.001,967.00578,4001,967.00
11 Nov, 20161,959.001,984.001,944.001,962.00842,0001,962.00
10 Nov, 20162,054.002,067.001,960.001,960.001,124,9001,960.00
9 Nov, 20162,010.002,048.001,976.562,048.00856,3002,048.00
8 Nov, 20162,038.002,069.002,038.002,065.00853,5002,065.00
7 Nov, 20162,051.002,067.002,045.002,048.00386,6002,048.00
4 Nov, 20162,063.002,074.002,036.002,039.00459,2002,039.00
3 Nov, 20162,106.002,110.002,071.002,071.00824,4002,071.00
2 Nov, 20162,102.002,126.002,093.002,111.00661,0002,111.00
1 Nov, 20162,138.002,141.002,109.002,113.00580,8002,113.00
31 Oct, 20162,109.002,150.002,087.002,141.00772,3002,141.00
28 Oct, 20162,071.002,121.002,050.002,119.00829,3002,119.00
27 Oct, 20162,114.002,127.002,079.002,083.001,092,9002,083.00
26 Oct, 20162,162.002,173.002,111.002,117.001,018,0002,117.00
25 Oct, 20162,180.002,198.552,170.002,173.00601,9002,173.00
24 Oct, 20162,197.002,205.002,181.002,187.00535,7002,187.00
21 Oct, 20162,179.002,206.002,160.002,196.00720,0002,196.00
20 Oct, 20162,192.002,205.862,153.002,175.001,143,6002,175.00
19 Oct, 20162,208.002,209.002,189.002,193.00655,1002,193.00
18 Oct, 20162,208.002,222.552,194.002,201.00527,1002,201.00
17 Oct, 20162,207.002,211.002,184.002,202.00776,4002,202.00
14 Oct, 20162,224.002,232.002,214.002,215.002,170,4002,215.00
13 Oct, 20162,225.002,231.002,198.002,221.00839,8002,221.00
12 Oct, 20162,215.002,226.002,208.572,222.00542,9002,222.00
11 Oct, 20162,243.002,256.002,217.002,221.001,265,2002,221.00
10 Oct, 20162,237.002,258.102,230.002,249.00708,3002,249.00
7 Oct, 20162,239.002,263.002,220.002,228.00787,3002,228.00
6 Oct, 20162,250.002,252.002,226.822,227.00819,9002,227.00
5 Oct, 20162,277.002,278.002,212.002,233.00644,8002,233.00
4 Oct, 20162,212.002,295.002,202.002,267.001,679,8002,267.00
3 Oct, 20162,191.002,248.002,188.302,204.001,223,0002,204.00
30 Sep, 20162,162.002,211.002,142.002,198.001,175,2002,198.00
29 Sep, 20162,146.002,184.002,136.002,180.001,167,9002,180.00
28 Sep, 20162,130.002,161.002,126.002,138.00834,9002,138.00
27 Sep, 20162,156.002,166.752,105.002,128.001,065,9002,128.00
26 Sep, 20162,128.002,155.022,110.002,134.00768,2002,134.00
23 Sep, 20162,139.002,154.002,123.002,124.00967,6002,124.00
22 Sep, 20162,141.002,154.002,126.002,130.001,127,7002,130.00
21 Sep, 20162,139.002,157.002,117.002,120.001,315,9002,120.00
20 Sep, 20162,148.002,165.002,134.792,135.00701,9002,135.00
19 Sep, 20162,143.002,174.002,141.002,143.001,450,4002,143.00
16 Sep, 20162,171.002,180.002,125.002,137.001,347,2002,137.00
15 Sep, 20162,148.002,188.102,148.002,161.001,398,2002,161.00
14 Sep, 20162,168.002,186.002,143.002,157.001,383,0002,157.00
13 Sep, 20162,175.002,190.002,162.002,169.002,064,7002,169.00
12 Sep, 20162,180.002,214.272,129.002,169.002,455,9002,169.00
9 Sep, 20162,234.002,372.622,199.002,208.003,329,3002,208.00
8 Sep, 20162,350.002,400.002,209.002,243.006,309,6002,243.00
7 Sep, 20161,967.001,974.001,949.001,955.00881,1001,955.00
6 Sep, 20161,973.001,980.001,954.001,961.00550,3001,961.00
5 Sep, 20161,993.001,993.001,971.001,978.00785,6001,978.00
2 Sep, 20161,980.001,995.891,961.001,980.005,432,4001,980.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.