Skip to search.
 BSE Up0.14% NSE Up0.23%

More On MCRO.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Micro Focus International plc (MCRO.L)

-LSE
2,198.00 Up 18.00(0.83%) 30 Sep 9:40pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
1 Sep, 20161,953.002,005.001,952.001,976.00727,0001,976.00
01-Sep-201637.400002 Dividend
31 Aug, 20162,024.002,035.601,975.751,998.001,099,8001,960.60
30 Aug, 20162,007.002,043.002,000.172,035.00594,4001,996.91
26 Aug, 20161,999.002,000.001,984.001,995.00547,1001,957.66
25 Aug, 20162,023.002,025.001,993.001,996.00345,4001,958.64
24 Aug, 20162,025.002,042.002,011.002,020.00264,2001,982.19
23 Aug, 20162,030.002,035.422,018.002,030.00355,1001,992.00
22 Aug, 20162,035.002,041.002,019.962,029.00360,7001,991.02
19 Aug, 20162,045.002,052.292,027.002,030.00373,9001,992.00
18 Aug, 20162,049.002,057.002,026.062,038.00544,4001,999.85
17 Aug, 20162,054.002,054.002,022.002,032.00323,8001,993.96
16 Aug, 20162,047.002,047.002,026.922,040.00279,9002,001.81
15 Aug, 20162,029.002,049.002,014.002,043.00368,2002,004.76
12 Aug, 20162,033.002,044.002,015.002,024.001,858,1001,986.11
11 Aug, 20162,005.002,039.001,996.002,031.00589,9001,992.98
10 Aug, 20161,981.002,006.001,974.002,002.00526,6001,964.53
9 Aug, 20161,963.002,001.001,963.002,000.00615,6001,962.56
8 Aug, 20161,979.001,985.001,954.001,966.00492,5001,929.20
5 Aug, 20161,940.001,975.001,939.001,963.00501,1001,926.26
4 Aug, 20161,891.001,960.001,840.011,945.00580,7001,908.59
3 Aug, 20161,897.001,898.951,876.421,892.00291,8001,856.58
2 Aug, 20161,898.001,917.001,890.001,898.00478,7001,862.47
1 Aug, 20161,930.001,951.001,888.001,909.00512,3001,873.27
29 Jul, 20161,946.001,954.001,893.001,936.00643,2001,899.76
28 Jul, 20161,915.001,985.001,899.241,950.00716,1001,913.50
27 Jul, 20161,923.001,943.001,914.001,933.00588,3001,896.82
26 Jul, 20161,899.001,918.001,884.001,910.00545,5001,874.25
25 Jul, 20161,855.001,892.001,854.001,892.00922,5001,856.58
22 Jul, 20161,870.001,885.001,845.911,862.001,007,1001,827.15
21 Jul, 20161,887.001,887.001,864.001,867.00507,5001,832.05
20 Jul, 20161,870.001,912.001,870.001,881.00763,2001,845.79
19 Jul, 20161,832.001,888.001,831.801,872.00801,9001,836.96
18 Jul, 20161,810.001,879.001,810.001,832.00720,7001,797.71
15 Jul, 20161,857.001,857.001,806.001,806.00966,0001,772.19
14 Jul, 20161,714.001,882.001,699.851,850.001,603,7001,815.37
13 Jul, 20161,695.001,704.001,667.001,672.00608,1001,640.70
12 Jul, 20161,704.001,728.001,687.001,687.00428,4001,655.42
11 Jul, 20161,666.001,711.001,657.001,705.00462,2001,673.09
8 Jul, 20161,621.001,676.001,621.001,662.00689,9001,630.89
7 Jul, 20161,607.001,639.001,600.001,631.00474,2001,600.47
6 Jul, 20161,579.001,605.001,579.001,600.00532,6001,570.05
5 Jul, 20161,623.001,624.001,573.001,589.00763,0001,559.26
4 Jul, 20161,638.001,641.001,614.001,614.00906,5001,583.79
1 Jul, 20161,626.001,644.001,587.001,630.00730,2001,599.49
30 Jun, 20161,557.001,613.001,546.001,613.00821,5001,582.81
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.