Skip to search.
 BSE Up0.02% NSE Up0.08%

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
1,305.00 Up 16.00(1.24%) 28 Aug 9:05pm
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
28 Aug, 20151,290.001,305.001,277.001,305.00360,9001,283.80
27 Aug, 20151,283.001,294.001,260.001,289.00632,5001,268.06
26 Aug, 20151,278.001,280.001,260.001,263.00366,2001,242.48
25 Aug, 20151,256.001,294.001,244.601,287.00409,1001,266.09
24 Aug, 20151,264.001,270.001,234.001,246.00549,3001,225.76
21 Aug, 20151,287.001,316.001,276.001,294.00389,4001,272.98
20 Aug, 20151,328.001,341.721,302.001,303.00495,3001,281.83
19 Aug, 20151,344.001,353.001,334.001,336.00360,1001,314.30
18 Aug, 20151,338.001,356.441,338.001,352.00191,1001,330.04
17 Aug, 20151,359.001,360.001,334.001,345.00227,9001,323.15
14 Aug, 20151,361.001,370.001,348.001,355.00278,2001,332.99
13 Aug, 20151,355.001,365.001,348.001,361.00326,8001,338.89
12 Aug, 20151,376.001,376.001,342.001,347.00344,8001,325.12
11 Aug, 20151,379.001,392.001,369.001,387.00326,7001,364.47
10 Aug, 20151,375.001,385.001,358.001,376.00378,3001,353.65
7 Aug, 20151,369.001,371.001,356.001,371.00298,3001,348.73
6 Aug, 20151,375.001,380.001,364.001,370.00387,7001,347.74
5 Aug, 20151,384.001,386.001,371.001,381.00208,1001,358.57
4 Aug, 20151,388.001,395.001,374.001,381.00361,2001,358.57
3 Aug, 20151,394.001,399.001,383.001,390.00315,5001,367.42
31 Jul, 20151,385.001,398.001,376.001,398.00375,9001,375.29
30 Jul, 20151,389.001,395.001,366.001,379.00455,2001,356.60
29 Jul, 20151,390.001,401.001,366.001,379.00603,9001,356.60
28 Jul, 20151,395.001,401.001,378.001,380.00304,4001,357.58
27 Jul, 20151,389.001,400.001,380.001,395.00350,5001,372.34
24 Jul, 20151,407.001,417.001,395.001,395.00258,6001,372.34
23 Jul, 20151,402.001,404.001,390.001,404.00382,6001,381.19
22 Jul, 20151,388.001,402.001,384.001,391.00428,5001,368.40
21 Jul, 20151,385.001,396.001,381.001,391.00514,9001,368.40
20 Jul, 20151,372.001,386.001,371.001,380.00321,2001,357.58
17 Jul, 20151,352.001,369.001,343.741,368.00664,2001,345.78
16 Jul, 20151,340.001,348.001,337.001,348.00719,1001,326.10
15 Jul, 20151,330.001,355.001,330.001,338.002,563,2001,316.26
14 Jul, 20151,440.001,442.001,422.001,434.00302,6001,410.70
13 Jul, 20151,421.001,442.001,421.001,437.00803,1001,413.66
10 Jul, 20151,416.001,420.001,407.001,414.00279,7001,391.03
9 Jul, 20151,396.001,414.601,385.001,399.00473,0001,376.27
8 Jul, 20151,335.001,381.001,335.001,372.00236,6001,349.71
7 Jul, 20151,373.001,393.001,361.001,369.00470,2001,346.76
6 Jul, 20151,368.001,391.001,368.001,379.00219,7001,356.60
3 Jul, 20151,375.001,386.001,372.001,386.00145,3001,363.48
2 Jul, 20151,359.001,374.001,359.001,374.00228,2001,351.68
1 Jul, 20151,368.001,384.001,362.001,365.00283,9001,342.83
30 Jun, 20151,368.001,372.001,353.001,361.00203,6001,338.89
29 Jun, 20151,347.001,375.001,339.661,370.00203,3001,347.74
26 Jun, 20151,373.001,384.401,364.001,377.00245,5001,354.63
25 Jun, 20151,350.001,387.001,343.601,387.00296,3001,364.47
24 Jun, 20151,378.001,379.001,354.001,358.00166,9001,335.94
23 Jun, 20151,370.001,381.001,366.001,375.00274,6001,352.66
22 Jun, 20151,373.001,381.001,360.001,363.00344,0001,340.86
19 Jun, 20151,377.001,384.001,354.001,360.00636,2001,337.91
18 Jun, 20151,375.001,375.001,356.001,372.00177,4001,349.71
17 Jun, 20151,385.001,389.001,362.001,374.00328,8001,351.68
16 Jun, 20151,363.001,382.001,353.001,375.00371,5001,352.66
15 Jun, 20151,349.001,363.001,345.001,360.00222,4001,337.91
12 Jun, 20151,339.001,360.001,338.001,354.00221,9001,332.00
11 Jun, 20151,338.001,353.001,331.001,353.00213,7001,331.02
10 Jun, 20151,333.001,337.001,315.001,334.00340,8001,312.33
9 Jun, 20151,320.001,333.001,299.001,333.00257,0001,311.35
8 Jun, 20151,326.001,326.001,309.001,315.00192,7001,293.64
5 Jun, 20151,331.001,335.001,318.001,318.00107,0001,296.59
4 Jun, 20151,349.001,352.001,325.001,336.00192,2001,314.30
3 Jun, 20151,354.001,372.001,348.001,356.00257,5001,333.97
2 Jun, 20151,343.001,350.001,328.001,344.00272,4001,322.17
1 Jun, 20151,332.001,336.001,321.681,334.00205,2001,312.33
29 May, 20151,346.001,351.401,320.001,324.00278,4001,302.49
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.