Micro Focus International (MCRO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Micro Focus International

Date Open High Low Close* Volume
16/08/2013 1,045.58p 1,052.20p 1,039.62p 1,049.55p 108783
15/08/2013 1,044.25p 1,065.43p 1,038.30p 1,048.89p 170708
14/08/2013 1,045.58p 1,049.92p 1,040.28p 1,047.56p 116625
13/08/2013 1,050.21p 1,050.21p 1,034.99p 1,045.58p 117391
12/08/2013 1,046.90p 1,055.50p 1,040.77p 1,046.24p 82840
09/08/2013 1,056.17p 1,062.78p 1,044.25p 1,048.89p 118863
08/08/2013 1,057.49p 1,065.89p 1,048.89p 1,056.17p 74908
07/08/2013 1,069.40p 1,074.03p 1,044.25p 1,056.83p 122751
06/08/2013 1,075.36p 1,087.93p 1,072.05p 1,074.03p 150300
05/08/2013 1,066.75p 1,078.67p 1,061.46p 1,075.36p 201747
02/08/2013 1,060.14p 1,067.42p 1,048.23p 1,066.75p 131627
01/08/2013 1,052.86p 1,052.86p 1,034.99p 1,048.23p 122328
31/07/2013 1,022.42p 1,067.42p 1,020.43p 1,053.52p 138041
30/07/2013 1,005.87p 1,023.08p 1,005.87p 1,020.43p 89318
29/07/2013 1,009.84p 1,017.78p 1,004.55p 1,011.17p 84507
26/07/2013 1,002.56p 1,007.86p 999.26p 1,004.55p 139955
25/07/2013 1,001.24p 1,006.53p 993.96p 1,000.58p 86664
24/07/2013 995.28p 1,017.65p 992.64p 1,004.55p 113887
23/07/2013 992.64p 1,003.23p 989.99p 997.93p 121517
22/07/2013 1,013.81p 1,013.81p 989.33p 989.99p 82170
19/07/2013 1,011.17p 1,015.14p 996.61p 1,004.55p 88696
18/07/2013 1,015.14p 1,031.02p 1,010.51p 1,015.14p 112187
17/07/2013 993.96p 1,017.78p 993.96p 1,013.15p 120654
16/07/2013 1,000.58p 1,006.53p 987.34p 992.64p 85981
15/07/2013 1,019.11p 1,020.43p 999.26p 1,001.24p 84663
12/07/2013 1,007.86p 1,015.14p 1,001.90p 1,015.14p 80855
11/07/2013 997.93p 1,004.95p 988.67p 1,003.89p 116917
10/07/2013 985.36p 995.28p 969.05p 991.31p 278414
09/07/2013 1,003.89p 1,017.12p 991.31p 1,003.23p 174009
08/07/2013 972.78p 1,006.53p 964.18p 1,004.55p 130406
05/07/2013 972.12p 975.43p 961.54p 964.18p 134730
04/07/2013 956.90p 977.42p 955.58p 974.77p 105653
03/07/2013 940.36p 956.24p 932.42p 956.24p 499165
02/07/2013 942.34p 943.67p 931.76p 942.34p 95541
01/07/2013 943.01p 950.95p 934.40p 938.37p 140708
28/06/2013 944.99p 946.98p 922.49p 939.70p 126594
27/06/2013 913.23p 941.68p 913.23p 941.02p 326460
26/06/2013 914.55p 956.90p 910.58p 910.58p 290747
25/06/2013 915.87p 919.18p 880.14p 912.56p 181739
24/06/2013 917.86p 920.51p 902.35p 911.24p 151260
21/06/2013 948.96p 948.96p 917.20p 920.51p 291711
20/06/2013 935.73p 962.86p 921.17p 939.70p 347782
19/06/2013 878.15p 951.66p 856.32p 939.04p 712053
18/06/2013 856.32p 864.48p 850.36p 856.32p 195427
17/06/2013 851.02p 873.52p 851.02p 858.96p 189303
14/06/2013 858.30p 860.95p 838.45p 851.02p 267062
13/06/2013 826.54p 839.77p 823.10p 838.45p 103009
12/06/2013 852.34p 859.33p 833.15p 834.48p 130913
11/06/2013 867.57p 872.86p 843.08p 851.68p 258697
10/06/2013 873.52p 880.80p 866.24p 868.23p 145703
07/06/2013 872.86p 882.12p 862.27p 872.20p 166412
06/06/2013 874.84p 911.24p 874.84p 877.49p 82333
05/06/2013 902.64p 911.90p 891.39p 894.70p 81874
04/06/2013 909.92p 920.51p 903.96p 906.61p 152756
03/06/2013 897.34p 913.23p 897.34p 904.62p 97911
31/05/2013 899.99p 936.39p 899.99p 907.93p 119093
30/05/2013 901.98p 914.55p 896.02p 902.64p 92797
29/05/2013 931.76p 931.76p 900.65p 905.95p 101500
28/05/2013 915.21p 942.34p 915.21p 931.76p 93066
24/05/2013 925.80p 935.73p 913.68p 915.21p 104190
23/05/2013 930.43p 937.71p 917.20p 925.14p 457431
22/05/2013 925.80p 940.36p 925.80p 935.73p 392824
21/05/2013 932.42p 937.05p 921.83p 926.46p 98640
20/05/2013 919.84p 941.68p 918.52p 939.70p 61375
17/05/2013 913.89p 926.46p 913.23p 917.20p 102236
16/05/2013 918.52p 933.74p 893.37p 916.54p 165970
15/05/2013 901.98p 911.24p 895.36p 895.36p 196531
14/05/2013 911.24p 915.66p 901.98p 901.98p 59779
13/05/2013 907.93p 913.31p 901.98p 907.93p 121423
10/05/2013 902.64p 909.26p 894.74p 906.61p 180352
09/05/2013 895.36p 907.93p 895.36p 899.33p 75574
08/05/2013 886.76p 899.33p 886.76p 899.33p 82345
07/05/2013 890.73p 898.67p 880.14p 889.40p 122527
03/05/2013 883.45p 897.34p 882.12p 897.34p 116462
02/05/2013 894.04p 899.99p 878.15p 886.76p 244808
01/05/2013 890.07p 909.92p 871.91p 909.92p 80799
30/04/2013 890.73p 892.71p 881.46p 886.09p 197067
29/04/2013 903.30p 903.30p 886.09p 888.08p 132538
26/04/2013 915.87p 920.53p 888.03p 899.33p 163282
25/04/2013 903.30p 919.18p 903.30p 915.21p 106574
24/04/2013 896.68p 908.59p 884.77p 903.96p 130220
23/04/2013 879.48p 896.39p 872.86p 894.70p 84452
22/04/2013 886.09p 890.73p 867.57p 872.86p 290159
19/04/2013 881.46p 886.76p 868.23p 882.79p 380891
18/04/2013 873.52p 884.77p 869.82p 880.14p 205572
17/04/2013 873.52p 890.73p 866.24p 877.49p 93886
16/04/2013 871.54p 886.34p 863.59p 876.17p 194195
15/04/2013 889.40p 892.71p 866.24p 874.84p 83574
12/04/2013 905.95p 914.55p 883.86p 887.42p 147539
11/04/2013 890.73p 917.86p 890.53p 907.27p 87101
10/04/2013 879.48p 896.68p 870.21p 890.07p 163172
09/04/2013 858.30p 888.08p 852.34p 881.46p 230702
08/04/2013 862.27p 875.37p 849.70p 852.34p 131103
05/04/2013 882.12p 911.24p 846.39p 861.61p 173876
04/04/2013 927.79p 930.71p 892.84p 902.64p 161191
03/04/2013 927.79p 934.40p 913.89p 929.11p 148553
02/04/2013 909.26p 934.40p 906.27p 934.40p 142666
28/03/2013 919.84p 919.84p 900.65p 907.27p 120503
27/03/2013 907.93p 915.21p 882.68p 909.92p 170626
26/03/2013 921.17p 926.46p 905.95p 909.92p 136912
25/03/2013 913.89p 930.43p 908.55p 921.83p 120177
22/03/2013 888.74p 904.62p 870.87p 899.99p 117875
21/03/2013 907.93p 916.54p 888.82p 892.05p 144824
20/03/2013 916.54p 925.18p 910.58p 916.54p 90577
19/03/2013 915.87p 923.15p 907.93p 913.23p 161802
18/03/2013 907.93p 929.77p 905.17p 919.84p 97459
15/03/2013 908.59p 928.45p 906.34p 917.86p 238758
14/03/2013 909.92p 923.85p 898.46p 911.24p 244588
13/03/2013 925.80p 929.11p 905.95p 909.26p 109782
12/03/2013 915.21p 933.08p 914.29p 929.11p 213269
11/03/2013 925.14p 927.12p 908.59p 917.20p 123989
08/03/2013 923.15p 935.73p 921.17p 927.12p 99217
07/03/2013 921.17p 929.23p 909.92p 923.15p 84102
06/03/2013 924.48p 937.05p 915.87p 922.49p 80617
05/03/2013 908.59p 926.46p 908.59p 921.17p 74552
04/03/2013 914.55p 928.24p 886.76p 907.93p 120800
01/03/2013 913.23p 922.52p 908.66p 918.52p 79278
28/02/2013 903.96p 919.84p 894.70p 909.92p 134934
27/02/2013 893.37p 909.26p 886.09p 901.98p 89139
26/02/2013 904.62p 904.62p 867.57p 889.40p 141480
25/02/2013 881.46p 906.61p 881.46p 894.70p 133317
22/02/2013 859.62p 888.08p 859.62p 881.46p 116456
21/02/2013 860.95p 874.18p 845.73p 865.58p 133552
20/02/2013 852.34p 886.09p 849.70p 874.18p 231078
19/02/2013 855.65p 867.43p 851.68p 853.67p 126886
18/02/2013 903.30p 903.30p 842.42p 852.34p 242047
15/02/2013 868.89p 896.02p 860.95p 894.04p 162448
14/02/2013 858.96p 870.30p 856.45p 870.21p 49816
13/02/2013 845.73p 862.36p 843.74p 862.27p 256600
12/02/2013 845.73p 851.02p 829.18p 851.02p 565539
11/02/2013 846.39p 849.12p 839.77p 849.04p 69654
08/02/2013 837.12p 848.26p 834.48p 845.73p 301786
07/02/2013 834.48p 838.45p 815.95p 836.46p 115610
06/02/2013 833.15p 839.77p 830.51p 834.48p 83023
05/02/2013 823.89p 831.83p 820.58p 828.52p 81877
04/02/2013 827.86p 847.71p 820.47p 823.89p 139746
01/02/2013 811.32p 827.86p 807.35p 824.55p 135028
31/01/2013 807.35p 810.65p 804.70p 808.01p 185259
30/01/2013 814.62p 814.62p 805.36p 807.35p 212753
29/01/2013 811.32p 815.29p 796.99p 812.64p 194904
28/01/2013 834.48p 840.43p 814.62p 815.29p 299268
25/01/2013 822.57p 838.45p 817.27p 838.45p 137656
24/01/2013 816.61p 829.18p 814.62p 823.89p 274732
23/01/2013 798.74p 821.90p 798.08p 820.58p 144072
22/01/2013 808.01p 810.65p 799.40p 800.73p 113897
21/01/2013 813.30p 817.21p 802.05p 806.68p 141041
18/01/2013 811.98p 824.35p 810.71p 815.95p 135131
17/01/2013 790.14p 813.30p 790.14p 811.32p 94656
16/01/2013 792.79p 799.40p 789.48p 794.11p 193775
15/01/2013 796.10p 801.39p 788.82p 794.11p 162478
14/01/2013 809.99p 810.65p 795.43p 796.76p 131994
11/01/2013 796.10p 815.29p 795.16p 807.35p 235522
10/01/2013 775.58p 806.68p 775.58p 792.79p 348391
09/01/2013 778.89p 784.18p 773.60p 778.23p 219684
08/01/2013 765.65p 774.92p 764.46p 774.26p 141312
07/01/2013 762.35p 768.30p 759.70p 767.64p 93613
04/01/2013 762.35p 772.27p 760.26p 762.35p 117959
03/01/2013 756.39p 768.96p 756.39p 761.68p 201695
02/01/2013 768.96p 777.70p 761.02p 761.02p 177101
31/12/2012 764.99p 772.48p 764.99p 770.29p 25187
28/12/2012 762.35p 770.29p 761.68p 767.64p 108361
27/12/2012 754.40p 766.98p 754.40p 761.02p 100293
24/12/2012 757.05p 761.02p 753.58p 756.39p 37583
21/12/2012 751.76p 758.38p 747.79p 754.40p 240293
20/12/2012 753.74p 766.32p 753.08p 755.07p 194340
19/12/2012 751.10p 758.38p 747.79p 757.05p 319625
18/12/2012 723.96p 755.73p 723.96p 752.42p 221662
17/12/2012 720.66p 747.13p 718.70p 740.51p 208012
14/12/2012 722.64p 733.89p 722.64p 725.95p 117334
13/12/2012 724.63p 728.60p 718.01p 721.98p 247741
12/12/2012 731.24p 733.89p 722.64p 724.63p 162310
11/12/2012 719.33p 733.23p 704.77p 725.95p 481859
10/12/2012 742.49p 742.59p 718.67p 718.67p 224970
07/12/2012 753.08p 755.07p 735.88p 741.83p 408082
06/12/2012 761.02p 767.64p 733.23p 749.11p 1036160
05/12/2012 764.99p 772.27p 751.76p 755.07p 184362
04/12/2012 766.98p 771.61p 758.38p 764.99p 68583
03/12/2012 764.99p 773.67p 757.05p 773.60p 157688
30/11/2012 765.65p 774.18p 757.05p 758.38p 179422
29/11/2012 760.36p 775.66p 752.42p 775.58p 182351
28/11/2012 748.45p 756.39p 737.86p 752.42p 166298
27/11/2012 751.10p 761.68p 737.34p 747.79p 218913
26/11/2012 774.26p 778.89p 744.48p 747.13p 153140
23/11/2012 764.33p 780.21p 749.77p 777.57p 148629
22/11/2012 770.29p 770.29p 757.71p 769.63p 74978
21/11/2012 768.30p 772.27p 743.15p 752.42p 279672
20/11/2012 759.04p 778.89p 759.04p 775.58p 97570
19/11/2012 767.64p 768.30p 754.40p 761.68p 89745
16/11/2012 745.80p 764.33p 737.86p 748.45p 138988
15/11/2012 753.08p 758.92p 744.48p 747.13p 93050
14/11/2012 748.45p 772.27p 748.45p 758.38p 162504
13/11/2012 751.10p 758.38p 742.49p 752.42p 91705
12/11/2012 762.35p 763.01p 746.46p 757.05p 80989
09/11/2012 747.13p 772.93p 747.13p 761.02p 137898
08/11/2012 780.21p 780.21p 750.91p 758.38p 200259
07/11/2012 772.27p 774.26p 755.07p 759.70p 93926
06/11/2012 774.26p 774.26p 758.38p 768.30p 113640
05/11/2012 780.21p 789.15p 770.29p 770.29p 79449
02/11/2012 778.89p 791.46p 767.64p 785.51p 124310
01/11/2012 764.33p 793.39p 761.68p 788.15p 151590

*Close Price adjusted for both dividends and splits