Skip to search.
 BSE Down0.82% NSE Down0.80%

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
1,345.00 Up 7.00(0.52%) 10 Feb 10:21pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
10 Feb, 20161,343.001,364.001,328.001,345.00543,1001,345.00
9 Feb, 20161,308.001,352.711,300.001,338.001,634,0001,338.00
8 Feb, 20161,362.001,362.001,305.001,308.001,298,6001,308.00
5 Feb, 20161,299.001,382.001,275.001,349.0024,050,3001,349.00
4 Feb, 20161,350.001,356.001,320.001,340.00393,7001,340.00
3 Feb, 20161,365.001,365.001,331.001,339.00334,9001,339.00
2 Feb, 20161,391.001,397.001,350.001,362.00358,6001,362.00
1 Feb, 20161,395.001,409.001,375.001,389.00410,2001,389.00
29 Jan, 20161,381.001,387.001,360.001,386.00370,7001,386.00
28 Jan, 20161,411.001,418.001,367.001,370.00476,8001,370.00
27 Jan, 20161,407.001,432.001,407.001,418.00485,4001,418.00
26 Jan, 20161,410.001,421.001,408.001,414.00468,9001,414.00
25 Jan, 20161,422.001,435.001,411.001,428.00339,0001,428.00
22 Jan, 20161,421.001,423.001,400.001,413.00409,6001,413.00
21 Jan, 20161,397.001,411.221,384.001,400.00634,0001,400.00
20 Jan, 20161,411.001,413.061,380.001,389.00497,7001,389.00
19 Jan, 20161,430.001,437.001,407.931,430.00510,7001,430.00
18 Jan, 20161,425.001,433.001,391.001,409.00881,4001,409.00
15 Jan, 20161,431.001,456.001,423.001,423.00880,3001,423.00
14 Jan, 20161,432.001,446.001,403.001,431.00490,6001,431.00
13 Jan, 20161,468.001,478.001,442.001,449.001,293,4001,449.00
12 Jan, 20161,509.001,517.001,465.001,469.00479,2001,469.00
11 Jan, 20161,511.001,517.001,495.001,500.00445,2001,500.00
8 Jan, 20161,498.001,536.001,497.001,505.00790,8001,505.00
7 Jan, 20161,549.001,549.001,484.001,500.00592,4001,500.00
6 Jan, 20161,558.001,560.001,528.001,549.00484,4001,549.00
5 Jan, 20161,573.001,581.001,552.001,564.00322,0001,564.00
4 Jan, 20161,588.001,600.001,564.001,564.00243,1001,564.00
31 Dec, 20151,595.001,613.001,587.001,595.00140,9001,595.00
30 Dec, 20151,604.001,622.001,585.841,610.00196,3001,610.00
29 Dec, 20151,570.001,609.001,566.001,607.00207,7001,607.00
24 Dec, 20151,581.001,589.001,572.001,579.0051,2001,579.00
23 Dec, 20151,566.001,587.001,555.001,587.00324,8001,587.00
22 Dec, 20151,547.001,559.001,531.001,555.00218,2001,555.00
21 Dec, 20151,551.001,559.221,536.001,540.00282,0001,540.00
18 Dec, 20151,523.001,548.001,517.001,542.00663,8001,542.00
17 Dec, 20151,526.001,537.001,516.041,534.00981,2001,534.00
16 Dec, 20151,538.001,552.001,527.001,530.00565,7001,530.00
15 Dec, 20151,517.001,539.001,506.481,536.00598,8001,536.00
14 Dec, 20151,548.001,555.001,508.001,508.001,205,0001,508.00
11 Dec, 20151,519.001,575.001,501.001,538.002,243,1001,538.00
10 Dec, 20151,370.001,524.001,353.751,516.002,037,0001,516.00
9 Dec, 20151,324.001,338.481,321.001,331.00306,6001,331.00
8 Dec, 20151,338.001,344.001,309.001,319.00231,6001,319.00
7 Dec, 20151,313.001,338.001,309.001,328.00417,3001,328.00
4 Dec, 20151,310.001,319.001,302.001,313.00219,1001,313.00
3 Dec, 20151,305.001,319.001,295.001,307.00289,4001,307.00
2 Dec, 20151,300.001,303.001,289.001,301.001,214,1001,301.00
1 Dec, 20151,282.001,303.001,278.001,295.00248,1001,295.00
30 Nov, 20151,276.001,288.281,264.681,283.00228,6001,283.00
27 Nov, 20151,265.001,278.001,260.001,270.00115,3001,270.00
26 Nov, 20151,274.001,274.001,258.001,270.00188,8001,270.00
25 Nov, 20151,249.001,271.001,244.001,269.00121,0001,269.00
24 Nov, 20151,265.001,270.001,236.001,243.00267,8001,243.00
23 Nov, 20151,262.001,272.001,247.201,265.00195,2001,265.00
20 Nov, 20151,282.001,284.001,256.001,263.00333,7001,263.00
19 Nov, 20151,280.001,280.001,261.001,277.00612,2001,277.00
18 Nov, 20151,271.001,278.001,267.131,273.00659,0001,273.00
17 Nov, 20151,279.001,283.001,263.001,274.00276,0001,274.00
16 Nov, 20151,261.001,272.001,256.301,265.00327,6001,265.00
13 Nov, 20151,273.001,278.001,264.001,269.00642,6001,269.00
12 Nov, 20151,275.001,285.001,269.001,273.00284,1001,273.00
11 Nov, 20151,259.001,282.001,259.001,275.00295,9001,275.00
10 Nov, 20151,275.001,276.001,257.001,259.00157,8001,259.00
9 Nov, 20151,271.001,280.001,260.001,274.00311,4001,274.00
6 Nov, 20151,242.001,268.001,242.001,264.00314,7001,264.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.