Skip to search.
 BSE Down0.07% NSE Down0.02%

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
1,181.00 Down 13.00(1.09%) 31 Mar 9:05PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
31 Mar, 20151,194.001,206.001,169.001,181.00296,2001,181.00
30 Mar, 20151,165.001,197.001,165.001,194.00304,6001,194.00
27 Mar, 20151,172.001,186.001,162.001,169.00202,9001,169.00
26 Mar, 20151,163.001,183.001,158.001,174.00220,4001,174.00
25 Mar, 20151,176.001,189.001,157.801,183.00223,1001,183.00
24 Mar, 20151,158.001,188.001,158.001,166.00196,8001,166.00
23 Mar, 20151,196.001,196.001,167.001,174.00129,9001,174.00
20 Mar, 20151,172.001,189.001,172.001,181.00267,0001,181.00
19 Mar, 20151,183.001,183.001,169.001,179.00199,6001,179.00
18 Mar, 20151,172.001,181.001,151.001,176.00371,1001,176.00
17 Mar, 20151,140.001,155.001,128.621,148.00225,2001,148.00
16 Mar, 20151,125.001,150.001,125.001,150.00185,2001,150.00
13 Mar, 20151,120.001,136.061,118.001,132.00195,9001,132.00
12 Mar, 20151,115.001,136.001,112.001,131.00409,8001,131.00
11 Mar, 20151,109.001,117.001,099.001,114.00555,0001,114.00
10 Mar, 20151,087.001,104.001,087.001,101.00316,9001,101.00
9 Mar, 20151,112.001,112.001,089.001,096.00192,4001,096.00
6 Mar, 20151,113.001,121.001,099.001,114.00425,1001,114.00
5 Mar, 20151,116.001,116.001,092.001,101.00236,1001,101.00
4 Mar, 20151,085.001,105.001,081.001,103.00269,3001,103.00
3 Mar, 20151,086.001,092.001,070.001,088.00375,0001,088.00
2 Mar, 20151,088.001,088.001,072.001,077.00236,1001,077.00
27 Feb, 20151,089.001,089.001,073.001,085.00218,4001,085.00
26 Feb, 20151,076.001,087.001,069.611,087.00164,8001,087.00
25 Feb, 20151,086.001,097.001,080.001,086.00187,2001,086.00
24 Feb, 20151,103.001,106.001,080.641,097.00197,5001,097.00
23 Feb, 20151,099.001,103.001,092.671,098.00212,6001,098.00
20 Feb, 20151,108.001,108.001,085.001,086.00220,4001,086.00
19 Feb, 20151,099.001,114.001,090.281,100.00297,1001,100.00
18 Feb, 20151,104.001,104.001,092.001,095.00538,8001,095.00
17 Feb, 20151,118.001,118.091,089.001,097.00204,7001,097.00
16 Feb, 20151,111.001,111.001,099.001,106.00210,0001,106.00
13 Feb, 20151,119.001,119.001,101.001,105.00461,0001,105.00
12 Feb, 20151,103.001,113.001,094.521,108.00242,3001,108.00
11 Feb, 20151,162.001,162.001,099.001,100.00681,1001,100.00
10 Feb, 20151,130.001,172.001,126.001,152.00546,9001,152.00
9 Feb, 20151,100.001,105.001,077.001,102.00248,6001,102.00
6 Feb, 20151,101.001,108.001,082.001,100.00242,6001,100.00
5 Feb, 20151,090.001,101.001,084.001,097.00178,4001,097.00
4 Feb, 20151,079.001,095.001,064.001,089.00453,7001,089.00
3 Feb, 20151,060.001,082.001,055.001,068.00400,9001,068.00
2 Feb, 20151,045.001,065.001,016.511,055.00576,1001,055.00
30 Jan, 20151,074.001,074.001,042.001,052.00148,6001,052.00
29 Jan, 20151,080.001,080.001,047.001,063.00293,7001,063.00
28 Jan, 20151,065.001,086.001,065.001,077.00143,6001,077.00
27 Jan, 20151,086.001,122.001,060.001,061.00162,1001,061.00
26 Jan, 20151,059.001,099.001,059.001,095.00223,7001,095.00
23 Jan, 20151,069.001,090.001,063.001,089.00215,9001,089.00
22 Jan, 20151,074.001,074.001,050.001,056.00229,8001,056.00
21 Jan, 20151,043.001,071.001,043.001,066.00248,7001,066.00
20 Jan, 20151,050.001,059.821,041.001,053.00545,5001,053.00
19 Jan, 20151,056.001,062.001,039.201,057.00290,3001,057.00
16 Jan, 20151,043.001,049.001,019.001,045.00241,9001,045.00
15 Jan, 20151,050.001,050.001,020.241,039.001,104,3001,039.00
14 Jan, 20151,038.001,048.191,029.001,036.00630,6001,036.00
13 Jan, 20151,049.001,051.001,034.001,042.00304,6001,042.00
12 Jan, 20151,061.001,061.001,041.001,048.00230,0001,048.00
9 Jan, 20151,062.001,063.001,047.001,048.00243,7001,048.00
8 Jan, 20151,042.001,073.001,042.001,059.00330,3001,059.00
7 Jan, 20151,045.001,048.001,024.001,041.00362,5001,041.00
6 Jan, 20151,055.001,055.001,028.001,031.00182,3001,031.00
5 Jan, 20151,064.001,079.001,041.001,050.00451,9001,050.00
2 Jan, 20151,107.001,107.001,068.001,079.00159,6001,079.00
02-Jan-20159.87 Dividend
1 Jan, 20151,080.001,080.001,080.001,080.0001,070.13
31 Dec, 20141,061.001,088.001,045.001,080.0054,5001,070.13
30 Dec, 20141,059.001,089.001,057.001,087.0092,5001,077.07
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.