Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/12/2019 1,031.60p 1,039.71p 1,000.60p 1,028.00p 1295919
11/12/2019 1,042.00p 1,045.07p 1,004.60p 1,007.20p 1595752
10/12/2019 1,116.80p 1,116.80p 1,052.40p 1,055.40p 886335
09/12/2019 1,105.40p 1,129.20p 1,094.80p 1,102.80p 844530
06/12/2019 1,094.60p 1,118.60p 1,088.00p 1,118.60p 491868
05/12/2019 1,080.60p 1,104.46p 1,077.00p 1,089.20p 684669
04/12/2019 1,097.60p 1,107.00p 1,083.80p 1,083.80p 671691
03/12/2019 1,104.40p 1,105.60p 1,085.20p 1,098.00p 868432
02/12/2019 1,125.00p 1,132.80p 1,097.73p 1,102.60p 1022123
29/11/2019 1,113.20p 1,133.60p 1,110.00p 1,132.80p 1301489
28/11/2019 1,130.00p 1,136.86p 1,105.20p 1,114.40p 504838
27/11/2019 1,134.40p 1,148.40p 1,113.40p 1,148.40p 857393
26/11/2019 1,110.20p 1,132.00p 1,094.00p 1,132.00p 2343720
25/11/2019 1,100.00p 1,113.60p 1,082.20p 1,100.20p 691415
22/11/2019 1,091.00p 1,118.60p 1,084.99p 1,099.60p 701010
21/11/2019 1,088.80p 1,088.80p 1,057.60p 1,079.20p 902318
20/11/2019 1,045.00p 1,103.80p 1,026.20p 1,091.80p 1060903
19/11/2019 1,045.00p 1,054.20p 1,035.00p 1,041.60p 822165
18/11/2019 1,070.20p 1,072.60p 1,040.20p 1,045.20p 548372
15/11/2019 1,063.00p 1,079.80p 1,050.00p 1,062.60p 621956
14/11/2019 1,054.80p 1,058.56p 1,045.50p 1,050.00p 714673
13/11/2019 1,094.00p 1,102.60p 1,056.80p 1,059.40p 652825
12/11/2019 1,102.80p 1,113.80p 1,094.60p 1,108.80p 965542
11/11/2019 1,072.40p 1,089.00p 1,069.32p 1,089.00p 676532
08/11/2019 1,066.40p 1,079.40p 1,052.60p 1,077.00p 1149318
07/11/2019 1,053.00p 1,085.00p 1,053.00p 1,070.20p 1340652
06/11/2019 1,038.40p 1,058.60p 1,033.00p 1,056.40p 740858
05/11/2019 1,049.40p 1,059.80p 1,016.80p 1,035.00p 1061904
04/11/2019 1,031.80p 1,040.80p 1,015.00p 1,030.00p 947678
01/11/2019 1,062.00p 1,062.00p 1,022.40p 1,022.40p 1348512
31/10/2019 1,075.40p 1,079.80p 1,052.20p 1,060.00p 833710
30/10/2019 1,065.20p 1,077.80p 1,050.60p 1,069.60p 843026
29/10/2019 1,083.80p 1,083.80p 1,066.60p 1,074.20p 747054
28/10/2019 1,031.20p 1,084.20p 1,031.20p 1,079.20p 957851
25/10/2019 1,040.00p 1,063.60p 1,039.40p 1,049.40p 906541
24/10/2019 1,010.00p 1,033.20p 1,008.40p 1,033.20p 925306
23/10/2019 1,019.00p 1,020.20p 998.00p 1,012.00p 1240306
22/10/2019 1,010.00p 1,021.60p 1,002.00p 1,004.00p 1540403
21/10/2019 1,050.00p 1,050.40p 1,000.00p 1,012.40p 3964520
18/10/2019 1,129.00p 1,134.00p 1,083.50p 1,087.60p 2220311
17/10/2019 1,121.60p 1,157.60p 1,107.80p 1,136.20p 1801959
16/10/2019 1,089.20p 1,145.60p 1,075.80p 1,127.60p 2825000
15/10/2019 1,059.80p 1,107.40p 1,050.00p 1,096.60p 1899725
14/10/2019 1,089.00p 1,089.00p 1,043.20p 1,054.60p 943223
11/10/2019 1,066.00p 1,086.60p 1,051.80p 1,080.20p 1569897
10/10/2019 1,055.60p 1,065.60p 1,047.80p 1,063.80p 881412
09/10/2019 1,058.40p 1,074.80p 1,040.00p 1,053.60p 1412552
08/10/2019 1,056.80p 1,074.20p 1,043.80p 1,053.60p 1868042
07/10/2019 1,049.80p 1,061.40p 1,021.60p 1,049.60p 1827339
04/10/2019 1,049.60p 1,067.20p 1,038.60p 1,063.00p 1543680
03/10/2019 1,050.00p 1,074.60p 1,029.00p 1,039.00p 1476179
02/10/2019 1,103.60p 1,103.60p 1,039.20p 1,046.40p 2525579
01/10/2019 1,139.00p 1,145.50p 1,101.68p 1,102.60p 1491853
30/09/2019 1,155.60p 1,178.80p 1,109.80p 1,136.80p 1591486
27/09/2019 1,118.60p 1,136.40p 1,109.60p 1,129.80p 1383303
26/09/2019 1,108.00p 1,124.80p 1,094.00p 1,111.80p 1265766
25/09/2019 1,106.00p 1,107.20p 1,078.20p 1,106.40p 1751028
24/09/2019 1,122.20p 1,139.50p 1,110.60p 1,115.40p 1694397
23/09/2019 1,167.20p 1,180.80p 1,113.80p 1,119.80p 1948490
20/09/2019 1,165.20p 1,199.40p 1,165.20p 1,170.80p 10278719
19/09/2019 1,169.60p 1,215.40p 1,164.86p 1,179.00p 1417929
18/09/2019 1,147.40p 1,183.60p 1,127.00p 1,173.20p 1782708
17/09/2019 1,138.80p 1,168.40p 1,136.80p 1,164.20p 1573210
16/09/2019 1,119.40p 1,155.20p 1,114.60p 1,147.60p 2072115
13/09/2019 1,126.00p 1,136.60p 1,116.20p 1,127.00p 1449025
12/09/2019 1,138.40p 1,141.40p 1,099.00p 1,122.00p 1821534
11/09/2019 1,130.40p 1,148.60p 1,114.00p 1,118.20p 2309583
10/09/2019 1,075.00p 1,124.80p 1,056.20p 1,124.80p 2639361
09/09/2019 1,101.20p 1,109.40p 1,076.40p 1,081.40p 1753600
06/09/2019 1,098.60p 1,106.00p 1,075.20p 1,093.60p 2414748
05/09/2019 1,075.60p 1,095.20p 1,064.20p 1,085.00p 1806000
04/09/2019 1,100.00p 1,126.00p 1,086.80p 1,106.80p 2209445
03/09/2019 1,099.40p 1,120.00p 1,082.18p 1,113.80p 2747735
02/09/2019 1,122.80p 1,149.80p 1,043.60p 1,087.60p 1778719
30/08/2019 1,056.00p 1,126.40p 1,051.40p 1,108.80p 2677499
29/08/2019 1,206.00p 1,239.40p 1,026.60p 1,051.40p 6106823
28/08/2019 1,565.80p 1,570.00p 1,543.80p 1,555.40p 1227616
27/08/2019 1,563.40p 1,600.20p 1,543.40p 1,566.80p 1673782
23/08/2019 1,599.00p 1,627.00p 1,569.20p 1,569.20p 873736
22/08/2019 1,604.80p 1,624.00p 1,588.00p 1,588.80p 896807
21/08/2019 1,581.60p 1,623.00p 1,576.00p 1,621.60p 816992
20/08/2019 1,597.40p 1,613.00p 1,572.80p 1,577.00p 799972
19/08/2019 1,612.00p 1,627.20p 1,587.60p 1,597.60p 897401
16/08/2019 1,560.80p 1,599.40p 1,538.40p 1,597.80p 876450
15/08/2019 1,577.80p 1,591.21p 1,541.40p 1,568.60p 914542
14/08/2019 1,628.80p 1,632.60p 1,557.00p 1,558.00p 1591122
13/08/2019 1,634.20p 1,638.20p 1,595.20p 1,615.00p 1535077
12/08/2019 1,682.80p 1,699.20p 1,641.60p 1,641.60p 709517
09/08/2019 1,683.60p 1,693.60p 1,649.00p 1,672.60p 689267
08/08/2019 1,670.00p 1,702.60p 1,670.00p 1,700.00p 959499
07/08/2019 1,674.60p 1,674.60p 1,633.40p 1,649.40p 1160642
06/08/2019 1,637.60p 1,689.80p 1,636.20p 1,660.20p 875570
05/08/2019 1,705.40p 1,712.80p 1,631.60p 1,650.20p 1339249
02/08/2019 1,764.20p 1,769.00p 1,728.40p 1,739.80p 1333927
01/08/2019 1,736.00p 1,787.00p 1,716.30p 1,780.40p 803270
31/07/2019 1,740.00p 1,750.00p 1,716.40p 1,738.80p 989155
30/07/2019 1,737.80p 1,756.80p 1,716.60p 1,756.80p 968650
29/07/2019 1,716.60p 1,756.40p 1,702.20p 1,720.80p 1466124
26/07/2019 1,685.60p 1,733.00p 1,656.60p 1,723.80p 848887
25/07/2019 1,706.60p 1,711.60p 1,685.00p 1,687.80p 883939
24/07/2019 1,677.40p 1,709.40p 1,671.20p 1,700.00p 1443451
23/07/2019 1,691.60p 1,694.00p 1,665.00p 1,677.40p 751298
22/07/2019 1,650.40p 1,691.00p 1,641.16p 1,689.20p 836671
19/07/2019 1,671.00p 1,702.80p 1,653.60p 1,657.20p 872322
18/07/2019 1,699.80p 1,702.60p 1,661.60p 1,672.20p 1116561
17/07/2019 1,646.80p 1,718.20p 1,646.80p 1,700.20p 1301895
16/07/2019 1,661.00p 1,688.60p 1,632.40p 1,684.80p 1365202
15/07/2019 1,720.20p 1,737.40p 1,656.40p 1,664.00p 1361470
12/07/2019 1,752.20p 1,774.40p 1,746.60p 1,763.80p 944072
11/07/2019 1,769.00p 1,773.00p 1,716.20p 1,741.80p 1703390
10/07/2019 1,941.20p 2,091.85p 1,735.40p 1,753.00p 2189057
09/07/2019 2,023.00p 2,101.00p 1,977.40p 1,986.00p 1789491
08/07/2019 2,111.00p 2,141.00p 2,088.50p 2,097.50p 836161
05/07/2019 2,149.50p 2,159.26p 2,092.00p 2,099.50p 595501
04/07/2019 2,157.50p 2,174.50p 2,148.00p 2,160.00p 448647
03/07/2019 2,092.00p 2,172.00p 2,092.00p 2,156.00p 550527
02/07/2019 2,149.50p 2,149.50p 2,103.00p 2,147.50p 634192
01/07/2019 2,113.00p 2,133.00p 2,084.50p 2,125.50p 709475
28/06/2019 2,058.50p 2,078.00p 2,042.50p 2,064.00p 680109
27/06/2019 2,035.50p 2,057.00p 2,017.00p 2,050.00p 562808
26/06/2019 2,080.00p 2,083.00p 2,038.00p 2,055.50p 654739
25/06/2019 2,062.00p 2,099.50p 2,061.00p 2,098.50p 890807
24/06/2019 1,995.60p 2,077.00p 1,994.60p 2,077.00p 980410
21/06/2019 2,016.00p 2,033.00p 1,986.60p 2,002.00p 2201844
20/06/2019 1,995.00p 2,038.50p 1,985.80p 2,019.00p 945699
19/06/2019 2,033.00p 2,045.50p 1,985.20p 1,988.60p 846646
18/06/2019 1,979.40p 2,048.00p 1,966.20p 2,040.00p 709494
17/06/2019 1,981.40p 2,011.50p 1,964.80p 2,009.00p 709142
14/06/2019 1,991.60p 2,002.00p 1,967.60p 1,974.40p 561799
13/06/2019 1,999.40p 2,004.00p 1,964.40p 1,993.40p 793450
12/06/2019 1,999.20p 2,015.50p 1,989.00p 1,990.00p 773440
11/06/2019 1,980.00p 2,020.00p 1,967.80p 2,002.50p 862323
10/06/2019 1,953.00p 1,979.40p 1,950.80p 1,978.80p 559977
07/06/2019 1,917.60p 1,945.00p 1,912.40p 1,939.00p 999879
06/06/2019 1,908.20p 1,960.00p 1,908.20p 1,918.80p 913833
05/06/2019 1,906.20p 1,941.40p 1,888.80p 1,905.40p 1365482
04/06/2019 1,863.20p 1,868.20p 1,827.20p 1,858.80p 1360709
03/06/2019 1,890.40p 1,910.80p 1,862.40p 1,881.60p 1156180
31/05/2019 1,902.20p 1,916.80p 1,886.00p 1,916.80p 1232742
30/05/2019 1,900.00p 1,929.00p 1,897.60p 1,909.60p 739843
29/05/2019 1,950.40p 1,950.40p 1,883.80p 1,893.00p 1010257
28/05/2019 1,990.60p 2,000.00p 1,973.20p 1,977.00p 2368714
24/05/2019 1,952.20p 1,988.20p 1,952.20p 1,967.60p 1016033
23/05/2019 1,978.00p 1,990.80p 1,940.80p 1,954.60p 1167723
22/05/2019 1,967.40p 2,001.00p 1,953.70p 1,986.60p 1112970
21/05/2019 1,904.40p 1,973.20p 1,891.80p 1,943.40p 1419926
20/05/2019 1,896.00p 1,915.40p 1,876.00p 1,905.00p 1038207
17/05/2019 1,874.60p 1,918.40p 1,864.80p 1,908.60p 880749
16/05/2019 1,818.20p 1,875.00p 1,798.60p 1,875.00p 1002414
15/05/2019 1,792.20p 1,833.00p 1,779.00p 1,828.40p 916413
14/05/2019 1,749.40p 1,790.60p 1,742.80p 1,790.60p 760587
13/05/2019 1,766.40p 1,787.00p 1,740.40p 1,746.60p 848827
10/05/2019 1,782.20p 1,807.40p 1,766.20p 1,785.00p 888864
09/05/2019 1,798.60p 1,802.40p 1,750.00p 1,771.20p 876742
08/05/2019 1,748.20p 1,812.00p 1,745.59p 1,812.00p 1390740
07/05/2019 1,782.40p 1,828.20p 1,744.60p 1,744.60p 1543616
03/05/2019 1,761.20p 1,801.59p 1,756.80p 1,784.20p 1374325
02/05/2019 1,823.40p 1,839.40p 1,758.20p 1,758.20p 1667778
01/05/2019 1,930.40p 1,958.40p 1,828.20p 1,839.60p 711843
30/04/2019 1,871.40p 1,970.20p 1,871.40p 1,937.80p 810204
29/04/2019 2,297.49p 2,314.97p 2,287.25p 2,314.97p 676306
26/04/2019 2,358.37p 2,359.57p 2,275.19p 2,292.07p 886467
25/04/2019 2,408.39p 2,408.39p 2,311.35p 2,311.35p 872949
24/04/2019 2,346.31p 2,399.35p 2,334.21p 2,390.31p 1256749
23/04/2019 2,307.74p 2,333.05p 2,285.44p 2,328.23p 1001025
18/04/2019 2,296.29p 2,333.05p 2,285.12p 2,295.08p 628411
17/04/2019 2,322.81p 2,334.86p 2,289.05p 2,289.05p 941292
16/04/2019 2,344.50p 2,357.16p 2,324.61p 2,339.08p 872028
15/04/2019 2,350.53p 2,361.38p 2,324.61p 2,346.91p 628703
12/04/2019 2,284.23p 2,349.93p 2,280.62p 2,336.07p 723516
11/04/2019 2,339.68p 2,353.54p 2,319.79p 2,342.70p 614759
10/04/2019 2,319.19p 2,342.70p 2,312.56p 2,340.89p 629201
09/04/2019 2,360.17p 2,366.80p 2,310.75p 2,326.42p 857888
08/04/2019 2,332.45p 2,381.27p 2,319.79p 2,368.61p 683672
05/04/2019 2,331.85p 2,375.24p 2,299.90p 2,355.95p 1125192
04/04/2019 2,446.96p 2,471.07p 2,337.87p 2,343.30p 1666407
03/04/2019 2,462.63p 2,512.05p 2,461.43p 2,491.56p 969096
02/04/2019 2,426.47p 2,471.07p 2,416.83p 2,471.07p 1506695
01/04/2019 2,415.62p 2,455.40p 2,399.95p 2,412.01p 2059779
29/03/2019 2,404.77p 2,424.06p 2,361.32p 2,406.58p 866768
28/03/2019 2,427.68p 2,457.81p 2,388.50p 2,398.14p 1142358
27/03/2019 2,366.20p 2,446.96p 2,366.20p 2,420.44p 1305243
26/03/2019 2,336.07p 2,371.62p 2,311.35p 2,352.94p 897427
25/03/2019 2,314.37p 2,348.72p 2,296.29p 2,335.46p 1015209
22/03/2019 2,355.95p 2,398.14p 2,330.64p 2,337.27p 895992
21/03/2019 2,311.35p 2,354.75p 2,311.35p 2,351.13p 697029
20/03/2019 2,290.26p 2,349.32p 2,290.26p 2,304.73p 812816
19/03/2019 2,294.48p 2,322.20p 2,285.44p 2,292.07p 718814
18/03/2019 2,256.51p 2,325.82p 2,256.51p 2,293.27p 870393
15/03/2019 2,273.38p 2,311.35p 2,268.56p 2,287.85p 2370261
14/03/2019 2,287.25p 2,301.71p 2,257.11p 2,284.23p 792057
13/03/2019 2,258.92p 2,311.35p 2,254.70p 2,287.25p 1006226
12/03/2019 2,268.56p 2,284.23p 2,220.35p 2,269.77p 767303
11/03/2019 2,230.59p 2,284.23p 2,217.33p 2,254.70p 1004315
08/03/2019 2,198.65p 2,231.20p 2,194.43p 2,223.96p 972433
07/03/2019 2,249.88p 2,250.48p 2,222.76p 2,223.96p 1145669
06/03/2019 2,239.63p 2,288.45p 2,239.63p 2,248.07p 1013153
05/03/2019 2,217.33p 2,260.13p 2,204.07p 2,246.26p 863612
04/03/2019 2,265.55p 2,283.03p 2,223.36p 2,223.36p 1119318
01/03/2019 2,267.36p 2,284.84p 2,249.28p 2,249.28p 1392672

*Close Price adjusted for both dividends and splits