Skip to search.
 BSE Up0.39% NSE Up0.46%

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
806.50 Down 1.00(0.12%) 1:48PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 Apr, 2014804.50812.00802.00807.50190,800807.50
21 Apr, 2014800.50800.50800.50800.500800.50
18 Apr, 2014800.50800.50800.50800.500800.50
17 Apr, 2014805.00805.00796.50800.50213,200800.50
16 Apr, 2014809.00812.50797.00802.50158,200802.50
15 Apr, 2014771.50805.80771.50798.0060,300798.00
14 Apr, 2014826.00835.50786.00794.00114,600794.00
11 Apr, 2014830.50838.00822.00834.50107,800834.50
10 Apr, 2014832.00846.50832.00840.00103,400840.00
9 Apr, 2014829.50840.00825.50838.50305,300838.50
8 Apr, 2014821.50829.50811.00823.0092,200823.00
7 Apr, 2014816.50835.36810.00824.00118,900824.00
4 Apr, 2014825.00832.00816.00820.0069,500820.00
3 Apr, 2014821.50835.00816.65830.00130,300830.00
2 Apr, 2014848.00848.00833.50837.0076,100837.00
1 Apr, 2014840.00844.00831.00843.00131,700843.00
31 Mar, 2014807.00830.50807.00830.5099,600830.50
28 Mar, 2014817.00828.00815.00823.50103,200823.50
27 Mar, 2014797.50820.76796.00819.0077,300819.00
26 Mar, 2014797.00801.00790.86796.0083,200796.00
25 Mar, 2014783.50794.00780.00793.0048,300793.00
24 Mar, 2014787.50800.00776.50779.5093,800779.50
21 Mar, 2014799.50805.32790.00790.50140,100790.50
20 Mar, 2014812.50812.50791.50801.5085,300801.50
19 Mar, 2014794.50806.50794.00800.5073,400800.50
18 Mar, 2014805.00809.50790.00795.0090,300795.00
17 Mar, 2014790.00807.00783.50804.00222,400804.00
14 Mar, 2014749.50779.00749.50774.0091,700774.00
13 Mar, 2014772.50775.50765.50767.0066,200767.00
12 Mar, 2014793.50793.50770.00774.00135,400774.00
11 Mar, 2014764.00780.50764.00777.0060,900777.00
10 Mar, 2014768.50778.50759.50765.0062,400765.00
7 Mar, 2014770.50780.00770.00770.00129,000770.00
6 Mar, 2014772.00780.00769.50776.50117,900776.50
5 Mar, 2014776.00780.00769.00775.5089,000775.50
4 Mar, 2014771.50786.50761.78783.50109,700783.50
3 Mar, 2014775.50778.00761.00770.00118,300770.00
28 Feb, 2014762.50797.00762.50783.50229,600783.50
27 Feb, 2014795.50806.88776.50778.00171,000778.00
26 Feb, 2014796.50807.50794.50800.00111,400800.00
25 Feb, 2014813.00813.00790.50798.00300,100798.00
24 Feb, 2014791.50814.50791.50808.00142,100808.00
21 Feb, 2014801.00803.30788.00794.5091,600794.50
20 Feb, 2014779.50803.00779.50798.00117,300798.00
19 Feb, 2014782.50802.71782.50797.00159,800797.00
18 Feb, 2014780.00803.50780.00801.50139,800801.50
17 Feb, 2014739.50784.50739.50782.50142,200782.50
14 Feb, 2014748.50758.00738.00758.00231,200758.00
13 Feb, 2014748.50751.00744.37748.00119,100748.00
12 Feb, 2014747.00752.50746.00752.50189,600752.50
11 Feb, 2014743.50750.50738.00747.00276,800747.00
10 Feb, 2014724.50745.50723.00744.50108,600744.50
7 Feb, 2014721.50728.00718.50725.00106,400725.00
6 Feb, 2014731.50731.50715.80721.50107,400721.50
5 Feb, 2014720.50735.00720.50727.00119,000727.00
4 Feb, 2014737.50738.40726.00734.00115,800734.00
3 Feb, 2014747.50759.00742.00742.00122,200742.00
31 Jan, 2014746.50752.00738.30750.00260,800750.00
30 Jan, 2014768.00768.00746.50748.00206,100748.00
29 Jan, 2014760.50770.50760.50760.50185,600760.50
28 Jan, 2014757.00782.50757.00761.00103,800761.00
27 Jan, 2014765.00765.00756.50760.00257,300760.00
24 Jan, 2014763.50781.50762.00765.00161,600765.00
23 Jan, 2014761.50779.73758.00764.50126,000764.50
22 Jan, 2014737.00765.50737.00765.00101,600765.00
21 Jan, 2014746.00762.00746.00750.00146,300750.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.