India Markets open in 8 hrs 25 mins

Micro Focus International plc (MCRO.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,375.00-45.00 (-1.86%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj close*Volume
28-Jun-20172,396.002,394.202,368.002,375.002,375.001,45,814
27-Jun-20172,431.002,428.002,412.002,421.702,421.7019,672
26-Jun-20172,469.002,477.002,440.002,448.272,448.2720,719
23-Jun-20172,436.002,466.002,419.002,460.002,460.0059,732
22-Jun-20172,453.002,449.002,420.002,440.002,440.0061,761
21-Jun-20172,430.002,450.002,419.202,443.002,443.0059,898
20-Jun-20172,406.002,431.002,407.002,428.002,428.0091,232
19-Jun-20172,412.002,421.002,398.002,400.002,400.003,58,123
16-Jun-20172,350.002,400.002,347.802,399.002,399.0011,56,865
15-Jun-20172,364.002,381.002,318.002,355.002,355.0010,37,647
14-Jun-20172,385.002,423.462,370.002,374.002,374.0013,48,953
13-Jun-20172,411.002,427.002,405.002,409.002,409.006,54,425
12-Jun-20172,468.002,471.002,398.002,404.002,404.006,92,708
09-Jun-20172,485.002,501.002,472.002,499.002,499.007,81,556
08-Jun-20172,487.002,499.002,473.002,485.002,485.004,54,197
07-Jun-20172,474.002,510.002,459.002,485.002,485.0017,14,917
06-Jun-20172,489.002,498.002,469.002,481.002,481.0011,00,929
05-Jun-20172,483.002,501.002,468.002,489.002,489.0010,99,611
02-Jun-20172,475.002,482.002,454.002,477.002,477.006,19,026
01-Jun-20172,410.002,463.002,394.002,460.002,460.008,57,925
31-May-20172,422.002,429.002,394.002,394.002,394.0010,25,431
30-May-20172,418.002,428.002,401.002,412.002,412.008,06,252
26-May-20172,414.002,438.002,408.002,418.002,418.005,66,035
25-May-20172,427.002,444.002,406.002,410.002,410.006,06,920
24-May-20172,386.002,422.002,375.002,421.002,421.0010,07,624
23-May-20172,382.002,400.182,364.002,382.002,382.0010,02,410
22-May-20172,410.002,436.002,368.762,379.002,379.0012,94,921
19-May-20172,400.002,474.002,396.342,472.002,472.0014,60,724
18-May-20172,421.002,440.002,382.002,408.002,408.005,79,801
17-May-20172,415.002,429.002,400.002,420.002,420.0010,70,774
16-May-20172,430.002,466.522,362.002,424.002,424.0022,68,562
15-May-20172,473.002,511.002,467.002,500.002,500.008,23,362
12-May-20172,455.002,485.002,453.002,465.002,465.0014,34,885
11-May-20172,462.002,479.002,450.002,459.002,459.009,48,462
10-May-20172,484.002,485.002,335.492,461.002,461.0031,27,198
09-May-20172,490.002,636.672,292.002,490.002,490.0059,24,650
08-May-20172,650.002,675.002,623.002,639.002,639.005,95,659
05-May-20172,658.002,668.002,639.002,650.002,650.008,63,640
04-May-20172,663.002,666.542,635.202,655.002,655.0012,03,573
03-May-20172,621.002,660.002,615.002,660.002,660.0012,03,162
02-May-20172,588.002,612.002,584.002,612.002,612.009,64,061
28-Apr-20172,612.002,612.002,576.002,588.002,588.0011,23,185
27-Apr-20172,518.002,558.242,510.002,551.002,551.006,25,823
26-Apr-20172,517.002,524.002,499.002,523.002,523.009,79,459
25-Apr-20172,555.002,555.002,509.002,510.002,510.0011,17,746
24-Apr-20172,496.002,545.002,465.952,537.002,537.008,24,064
21-Apr-20172,498.002,504.002,454.002,467.002,467.0012,94,533
20-Apr-20172,459.002,502.802,459.002,498.002,498.0014,48,802
19-Apr-20172,511.002,521.002,466.002,466.002,466.0024,60,601
18-Apr-20172,536.002,555.152,481.002,503.002,503.0020,10,106
13-Apr-20172,493.002,540.002,473.002,536.002,536.0015,97,338
12-Apr-20172,450.002,512.762,443.282,476.002,476.0015,11,961
11-Apr-20172,491.002,521.482,477.002,488.002,488.0016,05,921
10-Apr-20172,437.002,504.002,427.342,504.002,504.0012,88,626
07-Apr-20172,386.002,441.002,378.002,441.002,441.0013,15,577
06-Apr-20172,357.002,404.002,351.282,397.002,397.007,32,571
05-Apr-20172,334.002,384.002,327.002,384.002,384.0015,92,748
04-Apr-20172,300.002,325.002,298.002,323.002,323.0013,68,235
03-Apr-20172,294.002,356.002,290.482,305.002,305.0019,30,261
31-Mar-20172,246.002,281.102,233.002,278.002,278.0013,75,486
30-Mar-20172,232.002,266.002,228.002,266.002,266.007,01,025
29-Mar-20172,230.002,238.002,224.002,238.002,238.0012,78,479
28-Mar-20172,197.002,226.242,197.002,226.002,226.007,11,331
27-Mar-20172,191.002,195.002,167.002,193.002,193.006,09,601
24-Mar-20172,196.002,203.002,181.002,193.002,193.003,33,817
23-Mar-20172,142.002,204.002,142.002,194.002,194.007,68,821
22-Mar-20172,133.002,164.002,133.002,150.002,150.007,16,579
21-Mar-20172,203.002,209.002,169.002,172.002,172.004,70,361
20-Mar-20172,205.002,211.002,181.972,201.002,201.0010,33,449
17-Mar-20172,175.002,207.002,174.002,200.002,200.0013,27,239
16-Mar-20172,182.002,187.002,165.762,171.002,171.005,74,369
15-Mar-20172,184.002,185.002,151.002,170.002,170.004,38,267
14-Mar-20172,200.002,200.002,160.002,177.002,177.008,40,397
13-Mar-20172,174.002,201.002,173.002,192.002,192.004,54,900
10-Mar-20172,173.002,209.002,162.002,175.002,175.0010,71,730
09-Mar-20172,163.002,168.002,154.002,160.002,160.003,75,321
08-Mar-20172,157.002,170.002,154.002,158.002,158.003,30,693
07-Mar-20172,159.002,173.002,149.002,162.002,162.005,31,166
06-Mar-20172,150.002,157.002,136.002,156.002,156.005,13,289
03-Mar-20172,177.002,177.002,144.002,150.002,150.0017,82,728
02-Mar-20172,165.002,195.002,165.002,170.002,170.007,12,968
01-Mar-20172,181.002,182.002,142.792,174.002,174.0025,14,674
28-Feb-20172,184.002,191.002,169.942,184.002,184.006,64,424
27-Feb-20172,199.002,214.002,183.002,183.002,183.009,73,139
24-Feb-20172,165.002,211.002,101.012,186.002,186.0020,70,950
23-Feb-20172,214.002,257.002,208.002,239.002,239.005,80,495
22-Feb-20172,200.002,226.002,197.002,211.002,211.005,96,244
21-Feb-20172,189.002,209.362,189.002,189.002,189.005,10,910
20-Feb-20172,195.002,201.002,185.002,193.002,193.003,66,394
17-Feb-20172,174.002,201.002,174.002,185.002,185.006,98,413
16-Feb-20172,207.002,207.002,173.002,183.002,183.006,00,788
15-Feb-20172,206.002,222.002,180.002,200.002,200.007,98,136
14-Feb-20172,258.002,261.002,216.892,218.002,218.009,88,807
13-Feb-20172,248.002,265.002,238.002,254.002,254.007,72,997
10-Feb-20172,265.002,274.002,242.002,260.002,260.005,67,035
09-Feb-20172,241.002,270.002,229.002,267.002,267.006,10,420
08-Feb-20172,236.002,268.002,232.002,234.002,234.005,83,671
07-Feb-20172,265.002,285.002,241.002,248.002,248.006,06,427
06-Feb-20172,230.002,265.762,228.002,257.002,257.006,55,482
03-Feb-20172,211.002,247.002,206.102,240.002,240.006,36,089
*Close price adjusted for dividends and splits.
Loading more data...