Skip to search.
 BSE Down0.28% NSE Down0.48%

More On MCRO.L

Quotes

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

Ownership

Financials


Micro Focus International plc (MCRO.L)

-LSE
2,194.00 Up 8.00(0.37%) 6:51pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Feb, 20172,165.002,211.002,101.012,186.002,070,9002,186.00
23 Feb, 20172,214.002,257.002,208.002,239.00580,4002,239.00
22 Feb, 20172,200.002,226.002,197.002,211.00596,2002,211.00
21 Feb, 20172,189.002,209.362,189.002,189.00510,9002,189.00
20 Feb, 20172,195.002,201.002,185.002,193.00366,3002,193.00
17 Feb, 20172,174.002,201.002,174.002,185.00698,4002,185.00
16 Feb, 20172,207.002,207.002,173.002,183.00600,7002,183.00
15 Feb, 20172,206.002,222.002,180.002,200.00798,1002,200.00
14 Feb, 20172,258.002,261.002,216.892,218.00988,8002,218.00
13 Feb, 20172,248.002,265.002,238.002,254.00772,9002,254.00
10 Feb, 20172,265.002,274.002,242.002,260.00567,0002,260.00
9 Feb, 20172,241.002,270.002,229.002,267.00610,4002,267.00
8 Feb, 20172,236.002,268.002,232.002,234.00583,6002,234.00
7 Feb, 20172,265.002,285.002,241.002,248.00606,4002,248.00
6 Feb, 20172,230.002,265.762,228.002,257.00655,4002,257.00
3 Feb, 20172,211.002,247.002,206.102,240.00636,0002,240.00
2 Feb, 20172,198.002,216.002,179.252,202.001,046,3002,202.00
1 Feb, 20172,169.002,200.002,145.932,196.001,392,2002,196.00
31 Jan, 20172,135.002,172.002,125.002,145.00582,1002,145.00
30 Jan, 20172,120.002,143.002,113.002,124.00361,5002,124.00
27 Jan, 20172,117.002,129.002,092.292,125.00546,9002,125.00
26 Jan, 20172,098.002,112.002,084.002,104.00553,0002,104.00
25 Jan, 20172,095.002,109.002,089.002,097.00989,6002,097.00
24 Jan, 20172,095.002,101.002,081.402,090.00421,2002,090.00
23 Jan, 20172,121.002,125.002,082.812,083.00912,4002,083.00
20 Jan, 20172,134.002,141.002,119.002,120.00512,1002,120.00
19 Jan, 20172,129.002,145.002,111.002,129.00569,0002,129.00
18 Jan, 20172,154.002,179.352,120.722,139.00564,8002,139.00
17 Jan, 20172,157.002,184.002,150.002,150.00799,4002,150.00
16 Jan, 20172,148.002,177.002,148.002,168.00349,8002,168.00
13 Jan, 20172,149.002,157.002,130.002,157.00323,2002,157.00
12 Jan, 20172,148.002,161.002,122.002,147.00631,8002,147.00
11 Jan, 20172,127.002,147.002,126.882,140.00316,4002,140.00
10 Jan, 20172,131.002,141.002,127.002,135.00653,6002,135.00
9 Jan, 20172,110.002,158.002,110.002,134.00450,4002,134.00
6 Jan, 20172,100.002,126.002,100.002,113.00878,8002,113.00
5 Jan, 20172,122.002,130.002,105.352,117.00687,4002,117.00
05-Jan-201723.60 Dividend
4 Jan, 20172,160.002,168.002,136.002,140.001,256,7002,116.40
3 Jan, 20172,165.002,188.002,140.002,152.00699,0002,128.27
2 Jan, 20172,179.002,179.002,179.002,179.0002,154.97
30 Dec, 20162,156.002,179.002,153.202,179.00218,0002,154.97
29 Dec, 20162,169.002,176.492,156.002,163.00360,9002,139.15
28 Dec, 20162,161.002,194.002,150.002,168.00310,8002,144.09
27 Dec, 20162,155.002,155.002,155.002,155.0002,131.24
26 Dec, 20162,155.002,155.002,155.002,155.0002,131.24
23 Dec, 20162,152.002,163.002,145.002,155.00128,0002,131.24
22 Dec, 20162,124.002,151.002,113.002,144.00375,6002,120.36
21 Dec, 20162,143.002,163.002,118.002,143.001,158,2002,119.37
20 Dec, 20162,164.002,166.002,130.002,139.00598,8002,115.41
19 Dec, 20162,164.002,164.592,121.002,154.00472,6002,130.25
16 Dec, 20162,206.002,230.002,145.002,157.001,255,1002,133.21
15 Dec, 20162,224.002,264.002,224.002,235.001,209,3002,210.35
14 Dec, 20162,170.002,266.002,170.002,219.001,534,7002,194.53
13 Dec, 20162,120.002,141.002,109.002,130.00587,0002,106.51
12 Dec, 20162,121.002,137.002,103.002,120.00427,0002,096.62
9 Dec, 20162,120.002,141.002,107.002,128.00803,2002,104.53
8 Dec, 20162,119.002,137.002,115.002,127.00610,1002,103.54
7 Dec, 20162,079.002,123.002,066.002,116.00545,6002,092.67
6 Dec, 20162,077.002,095.002,066.002,077.00731,4002,054.09
5 Dec, 20162,048.002,091.002,048.002,083.00814,8002,060.03
2 Dec, 20162,041.002,069.002,015.002,061.00418,9002,038.27
1 Dec, 20162,112.002,117.002,056.002,059.00729,6002,036.29
30 Nov, 20162,135.002,149.002,107.002,111.00508,0002,087.72
29 Nov, 20162,091.002,130.002,083.002,124.00573,1002,100.58
28 Nov, 20162,098.002,098.002,075.002,081.00344,0002,058.05
25 Nov, 20162,115.002,124.002,090.002,099.00310,5002,075.85
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.