MCRO.L - Micro Focus International plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22-Nov-20172,722.002,749.002,702.002,708.002,708.0010,34,296
21-Nov-20172,705.002,739.002,703.002,739.002,739.0017,02,390
20-Nov-20172,677.002,711.002,672.002,704.002,704.005,15,901
17-Nov-20172,684.002,715.002,680.002,697.002,697.0011,32,681
16-Nov-20172,638.002,702.002,638.002,702.002,702.0011,74,340
15-Nov-20172,642.002,654.002,619.002,636.002,636.0011,81,770
14-Nov-20172,608.002,651.002,608.002,640.002,640.0013,57,646
13-Nov-20172,631.002,636.002,604.002,615.002,615.009,96,924
10-Nov-20172,637.002,648.372,615.002,619.002,619.005,70,084
09-Nov-20172,656.002,661.002,624.002,635.002,635.007,99,133
08-Nov-20172,632.002,664.002,632.002,658.002,658.0021,06,956
07-Nov-20172,649.002,664.002,634.002,638.002,638.008,27,528
06-Nov-20172,667.002,686.002,643.482,649.002,649.0013,07,196
03-Nov-20172,675.002,688.002,649.002,669.002,669.0010,26,107
02-Nov-20172,659.002,676.712,631.002,671.002,671.0016,21,384
01-Nov-20172,658.002,683.002,641.002,664.002,664.0016,41,996
31-Oct-20172,592.002,647.002,592.002,645.002,645.0015,09,843
30-Oct-20172,589.002,607.002,582.502,601.002,601.0021,95,200
27-Oct-20172,581.002,588.002,563.742,584.002,584.0015,77,259
26-Oct-20172,544.002,562.002,528.002,559.002,559.007,90,395
25-Oct-20172,505.002,539.002,502.002,533.002,533.009,67,617
24-Oct-20172,512.002,530.002,499.002,509.002,509.0011,57,387
23-Oct-20172,471.002,521.002,462.002,521.002,521.009,00,548
20-Oct-20172,484.002,497.002,462.002,467.002,467.009,20,928
19-Oct-20172,460.002,478.002,448.002,474.002,474.0011,14,431
18-Oct-20172,442.002,474.002,440.002,469.002,469.009,53,366
17-Oct-20172,441.002,470.002,436.002,436.002,436.008,85,382
16-Oct-20172,418.002,447.002,398.002,440.002,440.0012,27,408
13-Oct-20172,409.002,416.002,391.002,412.002,412.006,93,735
12-Oct-20172,413.002,427.002,407.002,422.002,422.007,19,943
11-Oct-20172,416.002,422.002,397.002,410.002,410.0035,95,976
10-Oct-20172,422.002,433.002,406.002,408.002,408.009,57,654
09-Oct-20172,430.002,435.002,408.242,426.002,426.007,78,319
06-Oct-20172,432.002,438.002,419.002,432.002,432.0010,22,467
05-Oct-20172,401.002,443.002,393.882,431.002,431.0015,92,556
04-Oct-20172,380.002,432.122,380.002,398.002,398.0011,51,728
03-Oct-20172,386.002,417.482,369.002,390.002,390.0011,95,654
02-Oct-20172,389.002,423.002,389.002,417.002,417.0013,79,684
29-Sep-20172,385.002,408.002,367.002,387.002,387.0020,14,223
28-Sep-20172,425.002,435.002,380.002,388.002,388.0020,85,527
27-Sep-20172,420.002,444.002,412.792,427.002,427.0010,51,108
26-Sep-20172,442.002,460.002,419.002,420.002,420.0016,17,845
25-Sep-20172,440.002,468.002,427.002,449.002,449.0018,84,059
22-Sep-20172,416.002,452.002,406.002,436.002,436.0028,31,886
21-Sep-20172,452.002,452.002,413.002,413.002,413.0016,11,216
20-Sep-20172,449.002,460.002,436.482,442.002,442.0019,68,463
19-Sep-20172,415.002,467.002,415.002,451.002,451.0027,12,411
18-Sep-20172,415.002,428.002,402.002,424.002,424.0027,02,437
15-Sep-20172,413.002,424.002,382.002,404.002,404.0044,76,133
14-Sep-20172,439.002,455.402,406.002,417.002,417.0022,75,715
13-Sep-20172,405.002,445.262,402.002,428.002,428.0022,09,774
12-Sep-20172,404.002,416.002,390.002,398.002,398.0044,39,809
11-Sep-20172,373.002,418.002,353.002,394.002,394.0041,83,813
08-Sep-20172,444.002,467.002,405.002,424.002,424.0060,54,535
07-Sep-20172,450.002,482.002,344.172,463.002,463.0058,00,481
06-Sep-20172,247.002,438.002,232.352,343.002,343.002,78,73,852
05-Sep-20172,258.002,287.222,205.002,207.002,207.0075,22,372
04-Sep-20172,247.002,263.612,216.002,245.002,245.0046,83,283
01-Sep-20172,270.002,339.002,161.002,264.002,264.003,03,96,609
01-Sep-20170/1 Stock split
31-Aug-20172,463.562,503.502,449.522,453.842,453.8417,85,964
30-Aug-20172,480.832,513.552,439.812,462.482,462.4816,41,375
29-Aug-20172,498.102,525.842,454.922,461.402,461.4014,86,296
25-Aug-20172,477.592,539.132,477.592,498.102,498.1018,69,391
24-Aug-20172,462.482,476.512,427.932,472.192,472.1912,60,394
23-Aug-20172,480.832,499.182,444.122,451.682,451.6813,12,672
22-Aug-20172,421.452,481.912,418.222,473.272,473.2712,22,362
21-Aug-20172,338.332,432.252,338.332,421.452,421.4515,05,491
18-Aug-20172,387.992,396.622,344.802,346.962,346.966,57,985
17-Aug-20172,414.982,431.172,384.752,387.992,387.998,28,634
16-Aug-20172,346.962,403.102,339.412,396.622,396.629,57,206
15-Aug-20172,311.342,335.092,292.992,335.092,335.098,78,114
14-Aug-20172,282.192,318.902,274.632,310.262,310.266,81,564
11-Aug-20172,267.082,277.872,227.132,275.712,275.7110,60,583
10-Aug-20172,275.712,308.102,268.162,280.032,280.0311,21,057
09-Aug-20172,263.842,271.402,250.882,263.842,263.8413,69,068
08-Aug-20172,291.912,299.462,272.482,276.792,276.7910,06,343
07-Aug-20172,286.512,311.342,277.872,289.752,289.7511,15,168
04-Aug-20172,292.992,311.342,276.792,284.352,284.3513,77,340
03-Aug-20172,305.942,327.532,276.792,290.832,290.8315,87,653
03-Aug-201745.22 Dividend
02-Aug-20172,435.492,454.922,348.922,353.442,308.2211,69,402
01-Aug-20172,419.292,453.842,413.902,421.452,374.9211,39,976
31-Jul-20172,420.372,447.362,395.542,410.662,364.349,47,928
28-Jul-20172,434.412,439.812,409.582,432.252,385.527,30,637
27-Jul-20172,438.732,465.722,437.652,465.722,418.345,94,102
26-Jul-20172,429.012,448.442,407.422,443.042,396.109,00,562
25-Jul-20172,410.662,425.772,380.432,425.772,379.167,38,646
24-Jul-20172,363.162,407.422,315.422,404.182,357.9832,24,650
21-Jul-20172,424.692,435.492,369.642,369.642,324.1113,40,050
20-Jul-20172,482.992,484.072,402.022,431.172,384.469,30,633
19-Jul-20172,364.242,403.102,357.762,396.622,350.5710,97,038
18-Jul-20172,327.532,368.552,312.422,346.962,301.8614,65,405
17-Jul-20172,257.362,356.682,168.302,329.692,284.9317,48,676
14-Jul-20172,216.342,274.632,188.272,255.202,211.8712,85,634
13-Jul-20172,185.032,212.022,151.562,212.022,169.5225,42,902
12-Jul-20172,357.762,357.762,158.042,180.712,138.8133,58,706
11-Jul-20172,372.872,391.232,345.892,372.872,327.2810,74,263
10-Jul-20172,384.752,391.872,364.242,377.192,331.514,89,823
07-Jul-20172,367.482,379.352,341.352,378.272,332.577,34,761
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...