Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/08/2017 2,916.23p 2,957.87p 2,909.72p 2,918.83p 873820
31/07/2017 2,917.53p 2,950.06p 2,887.60p 2,905.82p 716642
28/07/2017 2,934.45p 2,940.95p 2,904.52p 2,931.84p 487126
27/07/2017 2,939.65p 2,972.18p 2,938.35p 2,972.18p 297722
26/07/2017 2,927.94p 2,951.36p 2,901.91p 2,944.86p 503777
25/07/2017 2,905.82p 2,924.04p 2,869.38p 2,924.04p 571437
24/07/2017 2,848.56p 2,901.91p 2,839.45p 2,898.01p 663490
21/07/2017 2,922.73p 2,935.75p 2,856.37p 2,856.37p 964086
20/07/2017 2,993.00p 2,994.31p 2,895.41p 2,930.54p 655328
19/07/2017 2,849.86p 2,896.71p 2,842.05p 2,888.90p 658680
18/07/2017 2,805.62p 2,855.07p 2,787.40p 2,829.04p 781309
17/07/2017 2,721.03p 2,840.75p 2,721.03p 2,808.22p 1168280
14/07/2017 2,671.58p 2,741.85p 2,637.75p 2,718.43p 854027
13/07/2017 2,633.84p 2,666.38p 2,593.50p 2,666.38p 1737804
12/07/2017 2,842.05p 2,842.05p 2,601.31p 2,628.64p 1423276
11/07/2017 2,860.27p 2,882.39p 2,827.74p 2,860.27p 494878
10/07/2017 2,874.59p 2,881.09p 2,849.86p 2,865.48p 302657
07/07/2017 2,853.77p 2,868.08p 2,822.53p 2,866.78p 359629
06/07/2017 2,898.01p 2,903.21p 2,823.84p 2,856.37p 294332
05/07/2017 2,875.89p 2,894.11p 2,866.78p 2,894.11p 564108
04/07/2017 2,887.60p 2,905.82p 2,875.89p 2,882.39p 576739
03/07/2017 2,947.46p 2,961.77p 2,878.49p 2,900.61p 741495
30/06/2017 2,956.57p 2,979.99p 2,913.63p 2,955.27p 738573
29/06/2017 3,088.00p 3,103.62p 2,969.58p 2,973.49p 633347
28/06/2017 3,117.93p 3,121.83p 3,080.19p 3,090.60p 342795
27/06/2017 3,163.48p 3,164.78p 3,138.75p 3,149.16p 248647
26/06/2017 3,212.93p 3,223.34p 3,173.89p 3,175.19p 270386
23/06/2017 3,169.98p 3,210.32p 3,147.86p 3,201.21p 434128
22/06/2017 3,192.10p 3,192.10p 3,147.86p 3,175.19p 272395
21/06/2017 3,162.17p 3,188.20p 3,146.56p 3,179.09p 570119
20/06/2017 3,130.94p 3,163.48p 3,128.34p 3,159.57p 388649
19/06/2017 3,138.75p 3,150.46p 3,120.53p 3,123.14p 275203
16/06/2017 3,058.07p 3,123.14p 3,055.21p 3,121.83p 889003
15/06/2017 3,076.29p 3,098.41p 3,016.43p 3,064.58p 797389
14/06/2017 3,103.62p 3,153.66p 3,084.10p 3,089.30p 1036614
13/06/2017 3,137.45p 3,158.27p 3,129.64p 3,134.85p 502898
12/06/2017 3,211.62p 3,215.53p 3,120.53p 3,128.34p 532317
09/06/2017 3,233.75p 3,254.57p 3,216.83p 3,251.96p 600593
08/06/2017 3,236.35p 3,251.96p 3,218.13p 3,233.75p 349032
07/06/2017 3,219.43p 3,266.28p 3,199.91p 3,233.75p 1317842
06/06/2017 3,238.95p 3,250.66p 3,212.93p 3,228.54p 846018
05/06/2017 3,231.14p 3,254.57p 3,211.62p 3,238.95p 845005
02/06/2017 3,220.73p 3,229.84p 3,193.41p 3,223.34p 475696
01/06/2017 3,136.15p 3,205.12p 3,115.33p 3,201.21p 659280
31/05/2017 3,151.76p 3,160.87p 3,115.33p 3,115.33p 788001
30/05/2017 3,150.46p 3,159.57p 3,124.44p 3,138.75p 619571
26/05/2017 3,141.35p 3,172.59p 3,133.55p 3,146.56p 434974
25/05/2017 3,158.27p 3,180.39p 3,130.94p 3,136.15p 466393
24/05/2017 3,104.92p 3,151.76p 3,090.60p 3,150.46p 774317
23/05/2017 3,099.71p 3,123.37p 3,076.29p 3,099.71p 770310
22/05/2017 3,136.15p 3,169.98p 3,082.48p 3,095.81p 995093
19/05/2017 3,123.14p 3,219.43p 3,118.37p 3,216.83p 1122506
18/05/2017 3,150.46p 3,175.19p 3,099.71p 3,133.55p 445553
17/05/2017 3,142.66p 3,160.87p 3,123.14p 3,149.16p 822845
16/05/2017 3,162.17p 3,209.70p 3,073.69p 3,154.37p 1743296
15/05/2017 3,218.13p 3,267.58p 3,210.32p 3,253.27p 632720
12/05/2017 3,194.71p 3,233.75p 3,192.10p 3,207.72p 1102650
11/05/2017 3,203.82p 3,225.94p 3,188.20p 3,199.91p 728854
10/05/2017 3,232.45p 3,233.75p 3,039.19p 3,202.52p 2403122
09/05/2017 3,240.25p 3,431.11p 2,982.59p 3,240.25p 4552848
08/05/2017 3,448.46p 3,480.99p 3,413.33p 3,434.15p 457739
05/05/2017 3,458.87p 3,471.89p 3,434.15p 3,448.46p 663672
04/05/2017 3,465.38p 3,469.99p 3,429.20p 3,454.97p 924896
03/05/2017 3,410.72p 3,461.48p 3,402.92p 3,461.48p 924580
02/05/2017 3,367.78p 3,399.01p 3,362.58p 3,399.01p 740841
28/04/2017 3,399.01p 3,399.01p 3,352.17p 3,367.78p 863121
27/04/2017 3,276.69p 3,329.05p 3,266.28p 3,319.63p 480919
26/04/2017 3,275.39p 3,284.50p 3,251.96p 3,283.20p 752674
25/04/2017 3,324.84p 3,324.84p 3,264.98p 3,266.28p 858941
24/04/2017 3,248.06p 3,311.83p 3,208.95p 3,301.41p 633259
21/04/2017 3,250.66p 3,258.47p 3,193.41p 3,210.32p 994795
20/04/2017 3,199.91p 3,256.91p 3,199.91p 3,250.66p 1113344
19/04/2017 3,267.58p 3,280.59p 3,209.02p 3,209.02p 1890870
18/04/2017 3,296.21p 3,325.03p 3,228.54p 3,257.17p 1544683
13/04/2017 3,244.16p 3,305.32p 3,218.13p 3,300.11p 1227488
12/04/2017 3,188.20p 3,269.88p 3,179.46p 3,222.03p 1161879
11/04/2017 3,241.55p 3,281.22p 3,223.34p 3,237.65p 1227782
10/04/2017 3,171.28p 3,258.47p 3,158.71p 3,258.47p 990256
07/04/2017 3,104.92p 3,176.49p 3,094.51p 3,176.49p 1010966
06/04/2017 3,067.18p 3,128.34p 3,059.74p 3,119.23p 562950
05/04/2017 3,037.25p 3,102.31p 3,028.14p 3,102.31p 1223961
04/04/2017 2,993.00p 3,025.54p 2,990.40p 3,022.93p 1051432
03/04/2017 2,985.20p 3,065.88p 2,980.62p 2,999.51p 1483325
31/03/2017 2,922.73p 2,968.40p 2,905.82p 2,964.38p 1057004
30/03/2017 2,904.52p 2,948.76p 2,899.31p 2,948.76p 538709
29/03/2017 2,901.91p 2,912.32p 2,894.11p 2,912.32p 982458
28/03/2017 2,858.97p 2,897.02p 2,858.97p 2,896.71p 546628
27/03/2017 2,851.16p 2,856.37p 2,819.93p 2,853.77p 468453
24/03/2017 2,857.67p 2,866.78p 2,838.15p 2,853.77p 256524
23/03/2017 2,787.40p 2,868.08p 2,787.40p 2,855.07p 590807
22/03/2017 2,775.69p 2,816.03p 2,775.69p 2,797.81p 550661
21/03/2017 2,866.78p 2,874.59p 2,822.53p 2,826.44p 361453
20/03/2017 2,869.38p 2,877.19p 2,839.41p 2,864.18p 794163
17/03/2017 2,830.34p 2,871.98p 2,829.04p 2,862.87p 1019928
16/03/2017 2,839.45p 2,845.96p 2,818.32p 2,825.14p 441379
15/03/2017 2,842.05p 2,843.35p 2,799.11p 2,823.84p 336790
14/03/2017 2,862.87p 2,862.87p 2,810.82p 2,832.94p 645810
13/03/2017 2,829.04p 2,864.18p 2,827.74p 2,852.46p 349572
10/03/2017 2,827.74p 2,874.59p 2,813.42p 2,830.34p 823580
09/03/2017 2,814.73p 2,821.23p 2,803.01p 2,810.82p 288419
08/03/2017 2,806.92p 2,823.84p 2,803.01p 2,808.22p 254124
07/03/2017 2,809.52p 2,827.74p 2,796.51p 2,813.42p 408179
06/03/2017 2,797.81p 2,806.92p 2,779.59p 2,805.62p 394441
03/03/2017 2,832.94p 2,832.94p 2,790.00p 2,797.81p 1369952
02/03/2017 2,817.33p 2,856.37p 2,817.33p 2,823.84p 547886
01/03/2017 2,838.15p 2,839.45p 2,788.42p 2,829.04p 1932422
28/02/2017 2,842.05p 2,851.16p 2,823.75p 2,842.05p 510582
27/02/2017 2,861.57p 2,881.09p 2,840.75p 2,840.75p 747817
24/02/2017 2,817.33p 2,877.19p 2,734.06p 2,844.66p 1591439
23/02/2017 2,881.09p 2,937.05p 2,873.28p 2,913.63p 446086
22/02/2017 2,862.87p 2,896.71p 2,858.97p 2,877.19p 458189
21/02/2017 2,848.56p 2,875.05p 2,848.56p 2,848.56p 392613
20/02/2017 2,856.37p 2,864.18p 2,843.35p 2,853.77p 281559
17/02/2017 2,829.04p 2,864.18p 2,829.04p 2,843.35p 536701
16/02/2017 2,871.98p 2,871.98p 2,827.74p 2,840.75p 461681
15/02/2017 2,870.68p 2,891.50p 2,836.85p 2,862.87p 613334
14/02/2017 2,938.35p 2,942.25p 2,884.85p 2,886.30p 759857
13/02/2017 2,925.34p 2,947.46p 2,912.32p 2,933.14p 594016
10/02/2017 2,947.46p 2,959.17p 2,917.53p 2,940.95p 435743
09/02/2017 2,916.23p 2,953.97p 2,900.61p 2,950.06p 469082
08/02/2017 2,909.72p 2,951.36p 2,904.52p 2,907.12p 448527
07/02/2017 2,947.46p 2,973.49p 2,916.23p 2,925.34p 466014
06/02/2017 2,901.91p 2,948.45p 2,899.31p 2,937.05p 503711
03/02/2017 2,877.19p 2,924.04p 2,870.82p 2,914.93p 488808
02/02/2017 2,860.27p 2,883.70p 2,835.87p 2,865.48p 804051
01/02/2017 2,822.53p 2,862.87p 2,792.51p 2,857.67p 1069852
31/01/2017 2,778.29p 2,826.44p 2,765.28p 2,791.30p 447373
30/01/2017 2,758.77p 2,788.70p 2,749.66p 2,763.97p 277836
27/01/2017 2,754.87p 2,770.48p 2,722.72p 2,765.28p 420280
26/01/2017 2,730.14p 2,748.36p 2,711.92p 2,737.95p 409468
25/01/2017 2,726.24p 2,744.46p 2,718.43p 2,728.84p 760512
24/01/2017 2,726.24p 2,734.05p 2,708.54p 2,719.73p 323726
23/01/2017 2,760.07p 2,765.28p 2,710.37p 2,710.62p 701201
20/01/2017 2,776.99p 2,786.10p 2,757.47p 2,758.77p 393538
19/01/2017 2,770.48p 2,791.30p 2,747.06p 2,770.48p 437256
18/01/2017 2,803.01p 2,836.00p 2,759.71p 2,783.49p 434081
17/01/2017 2,806.92p 2,842.05p 2,797.81p 2,797.81p 614311
16/01/2017 2,795.21p 2,832.94p 2,795.21p 2,821.23p 268818
13/01/2017 2,796.51p 2,806.92p 2,771.78p 2,806.92p 248419
12/01/2017 2,795.21p 2,812.12p 2,761.37p 2,793.90p 485530
11/01/2017 2,767.88p 2,793.90p 2,767.72p 2,784.80p 243213
10/01/2017 2,773.08p 2,786.10p 2,767.88p 2,778.29p 502273
09/01/2017 2,745.76p 2,808.22p 2,745.76p 2,776.99p 346185
06/01/2017 2,732.74p 2,766.58p 2,732.74p 2,749.66p 675337
05/01/2017 2,761.37p 2,771.78p 2,739.71p 2,754.87p 528253
04/01/2017 2,810.82p 2,821.23p 2,779.59p 2,784.80p 935025
03/01/2017 2,817.33p 2,847.26p 2,784.80p 2,800.41p 537162
30/12/2016 2,805.62p 2,835.55p 2,801.97p 2,835.55p 167548
29/12/2016 2,822.53p 2,832.28p 2,805.62p 2,814.73p 277363
28/12/2016 2,812.12p 2,855.07p 2,797.81p 2,821.23p 238887
23/12/2016 2,800.41p 2,814.73p 2,791.30p 2,804.32p 98389
22/12/2016 2,763.97p 2,799.11p 2,749.66p 2,790.00p 288650
21/12/2016 2,788.70p 2,814.73p 2,756.17p 2,788.70p 890078
20/12/2016 2,816.03p 2,818.63p 2,771.78p 2,783.49p 460188
19/12/2016 2,816.03p 2,816.80p 2,760.07p 2,803.01p 363239
16/12/2016 2,870.68p 2,901.91p 2,791.30p 2,806.92p 964524
15/12/2016 2,894.11p 2,946.16p 2,894.11p 2,908.42p 929299
14/12/2016 2,823.84p 2,948.76p 2,823.84p 2,887.60p 1179418
13/12/2016 2,758.77p 2,786.10p 2,744.46p 2,771.78p 451147
12/12/2016 2,760.07p 2,780.89p 2,736.65p 2,758.77p 328153
09/12/2016 2,758.77p 2,786.10p 2,741.85p 2,769.18p 617277
08/12/2016 2,757.47p 2,780.89p 2,752.26p 2,767.88p 468870
07/12/2016 2,705.42p 2,762.67p 2,688.50p 2,753.56p 419272
06/12/2016 2,702.81p 2,726.24p 2,688.50p 2,702.81p 531349
05/12/2016 2,665.08p 2,721.03p 2,665.08p 2,710.62p 626182
02/12/2016 2,655.97p 2,692.40p 2,622.13p 2,681.99p 321940
01/12/2016 2,748.36p 2,754.87p 2,675.49p 2,679.39p 560738
30/11/2016 2,778.29p 2,796.51p 2,741.85p 2,747.06p 390451
29/11/2016 2,721.03p 2,771.78p 2,710.62p 2,763.97p 440443
28/11/2016 2,730.14p 2,730.14p 2,700.21p 2,708.02p 264418
25/11/2016 2,752.26p 2,763.97p 2,719.73p 2,731.44p 238615
24/11/2016 2,763.97p 2,763.97p 2,741.85p 2,752.26p 194328
23/11/2016 2,743.15p 2,804.32p 2,735.35p 2,754.87p 482444
22/11/2016 2,721.03p 2,738.66p 2,709.32p 2,734.05p 377103
21/11/2016 2,698.91p 2,706.85p 2,681.99p 2,698.91p 338989
18/11/2016 2,633.84p 2,691.10p 2,623.43p 2,684.60p 508806
17/11/2016 2,563.57p 2,631.24p 2,561.36p 2,622.13p 440896
16/11/2016 2,615.63p 2,623.43p 2,568.78p 2,568.78p 832656
15/11/2016 2,577.89p 2,614.32p 2,575.29p 2,592.20p 673084
14/11/2016 2,562.27p 2,596.11p 2,554.46p 2,559.67p 444544
11/11/2016 2,549.26p 2,581.79p 2,529.74p 2,553.16p 647081
10/11/2016 2,672.88p 2,689.80p 2,550.56p 2,550.56p 864469
09/11/2016 2,615.63p 2,665.08p 2,572.11p 2,665.08p 658072
08/11/2016 2,652.06p 2,692.40p 2,652.06p 2,687.20p 655950
07/11/2016 2,668.98p 2,689.80p 2,661.17p 2,665.08p 297145
04/11/2016 2,684.60p 2,698.91p 2,649.46p 2,653.36p 352948
03/11/2016 2,740.55p 2,745.76p 2,695.01p 2,695.01p 633521
02/11/2016 2,735.35p 2,766.58p 2,723.63p 2,747.06p 507994
01/11/2016 2,782.19p 2,786.10p 2,744.46p 2,749.66p 446351
31/10/2016 2,744.46p 2,797.81p 2,715.83p 2,786.10p 593497
28/10/2016 2,695.01p 2,760.07p 2,667.68p 2,757.47p 637330
27/10/2016 2,750.96p 2,767.88p 2,705.42p 2,710.62p 812998
26/10/2016 2,813.42p 2,827.74p 2,747.06p 2,754.87p 782321
25/10/2016 2,836.85p 2,860.99p 2,823.84p 2,827.74p 462552
24/10/2016 2,858.97p 2,869.38p 2,838.15p 2,845.96p 411679
21/10/2016 2,835.55p 2,870.68p 2,810.82p 2,857.67p 553353
20/10/2016 2,852.46p 2,870.49p 2,801.71p 2,830.34p 878842
19/10/2016 2,873.28p 2,874.59p 2,848.56p 2,853.77p 503426
18/10/2016 2,873.28p 2,892.22p 2,855.07p 2,864.18p 405081
17/10/2016 2,871.98p 2,877.19p 2,842.05p 2,865.48p 596664

*Close Price adjusted for both dividends and splits