Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/10/2016 2,894.11p 2,904.52p 2,881.09p 2,882.39p 1667916
13/10/2016 2,895.41p 2,903.21p 2,860.27p 2,890.20p 645412
12/10/2016 2,882.39p 2,896.71p 2,874.03p 2,891.50p 417215
11/10/2016 2,918.83p 2,935.75p 2,885.00p 2,890.20p 972320
10/10/2016 2,911.02p 2,938.48p 2,901.91p 2,926.64p 544361
07/10/2016 2,913.63p 2,944.86p 2,888.90p 2,899.31p 604054
06/10/2016 2,927.94p 2,930.54p 2,897.78p 2,898.01p 630104
05/10/2016 2,963.07p 2,964.38p 2,878.49p 2,905.82p 495544
04/10/2016 2,878.49p 2,986.50p 2,865.48p 2,950.06p 1290890
03/10/2016 2,851.16p 2,925.34p 2,847.65p 2,868.08p 939854
30/09/2016 2,813.42p 2,877.19p 2,787.40p 2,860.27p 903109
29/09/2016 2,792.60p 2,842.05p 2,779.59p 2,836.85p 897547
28/09/2016 2,771.78p 2,812.12p 2,766.58p 2,782.19p 641660
27/09/2016 2,805.62p 2,819.61p 2,739.25p 2,769.18p 819125
26/09/2016 2,769.18p 2,804.34p 2,745.76p 2,776.99p 590370
23/09/2016 2,783.49p 2,803.01p 2,762.67p 2,763.97p 743595
22/09/2016 2,786.10p 2,803.01p 2,766.58p 2,771.78p 866614
21/09/2016 2,783.49p 2,806.92p 2,754.87p 2,758.77p 1011287
20/09/2016 2,795.21p 2,817.33p 2,778.01p 2,778.29p 539399
19/09/2016 2,788.70p 2,829.04p 2,786.10p 2,788.70p 1114639
16/09/2016 2,825.14p 2,836.85p 2,765.28p 2,780.89p 1035338
15/09/2016 2,795.21p 2,847.39p 2,795.21p 2,812.12p 1074497
14/09/2016 2,821.23p 2,844.66p 2,788.70p 2,806.92p 1053660
13/09/2016 2,830.34p 2,849.86p 2,813.42p 2,822.53p 1586666
12/09/2016 2,836.85p 2,881.45p 2,770.48p 2,822.53p 1887266
09/09/2016 2,907.12p 3,087.51p 2,861.57p 2,873.28p 2558496
08/09/2016 3,058.07p 3,123.14p 2,874.59p 2,918.83p 4848725
07/09/2016 2,559.67p 2,568.78p 2,536.25p 2,544.05p 677138
06/09/2016 2,567.48p 2,576.59p 2,542.75p 2,551.86p 422927
05/09/2016 2,593.50p 2,593.50p 2,564.88p 2,573.98p 603774
02/09/2016 2,576.59p 2,597.26p 2,551.86p 2,576.59p 4174611
01/09/2016 2,541.45p 2,609.12p 2,540.15p 2,571.38p 533132
31/08/2016 2,633.84p 2,648.94p 2,571.06p 2,600.01p 845195
30/08/2016 2,611.72p 2,658.57p 2,602.83p 2,648.16p 456798
26/08/2016 2,601.31p 2,602.61p 2,581.79p 2,596.11p 375189
25/08/2016 2,632.54p 2,635.15p 2,593.50p 2,597.41p 265429
24/08/2016 2,635.15p 2,657.27p 2,616.93p 2,628.64p 203080
23/08/2016 2,641.65p 2,648.71p 2,626.04p 2,641.65p 272893
22/08/2016 2,648.16p 2,655.97p 2,628.59p 2,640.35p 277219
19/08/2016 2,661.17p 2,670.66p 2,637.75p 2,641.65p 287397
18/08/2016 2,666.38p 2,676.79p 2,636.52p 2,652.06p 418406
17/08/2016 2,672.88p 2,672.88p 2,631.24p 2,644.25p 248855
16/08/2016 2,663.77p 2,663.77p 2,637.64p 2,654.67p 215092
15/08/2016 2,640.35p 2,666.38p 2,620.83p 2,658.57p 282969
12/08/2016 2,645.56p 2,659.87p 2,622.13p 2,633.84p 1363565
11/08/2016 2,609.12p 2,653.36p 2,597.41p 2,642.95p 453362
10/08/2016 2,577.89p 2,610.42p 2,568.78p 2,605.22p 404735
09/08/2016 2,554.46p 2,603.91p 2,554.46p 2,602.61p 473092
08/08/2016 2,575.29p 2,583.09p 2,542.75p 2,558.37p 378486
05/08/2016 2,524.53p 2,570.08p 2,523.23p 2,554.46p 385141
04/08/2016 2,460.77p 2,550.56p 2,394.42p 2,531.04p 446256
03/08/2016 2,468.58p 2,471.12p 2,441.80p 2,462.07p 224251
02/08/2016 2,469.88p 2,494.60p 2,459.47p 2,469.88p 367933
01/08/2016 2,511.52p 2,538.85p 2,456.87p 2,484.19p 393715
29/07/2016 2,532.34p 2,542.75p 2,463.37p 2,519.33p 494295
28/07/2016 2,492.00p 2,583.09p 2,471.49p 2,537.55p 550308
27/07/2016 2,502.41p 2,528.44p 2,490.70p 2,515.43p 452123
26/07/2016 2,471.18p 2,495.91p 2,451.66p 2,485.50p 419269
25/07/2016 2,413.92p 2,462.07p 2,412.62p 2,462.07p 683231
22/07/2016 2,433.44p 2,452.97p 2,402.09p 2,423.03p 773938
21/07/2016 2,455.57p 2,455.57p 2,425.64p 2,429.54p 390046
20/07/2016 2,433.44p 2,488.10p 2,433.44p 2,447.76p 586536
19/07/2016 2,383.99p 2,456.87p 2,383.73p 2,436.05p 616301
18/07/2016 2,355.36p 2,445.15p 2,355.36p 2,383.99p 553889
15/07/2016 2,416.53p 2,416.53p 2,350.16p 2,350.16p 742334
14/07/2016 2,230.44p 2,449.06p 2,212.02p 2,407.42p 1232444
13/07/2016 2,205.71p 2,217.43p 2,169.28p 2,175.78p 467362
12/07/2016 2,217.43p 2,248.66p 2,195.30p 2,195.30p 329238
11/07/2016 2,167.98p 2,226.54p 2,156.26p 2,218.73p 355182
08/07/2016 2,109.42p 2,180.99p 2,109.42p 2,162.77p 530218
07/07/2016 2,091.20p 2,132.84p 2,082.09p 2,122.43p 364435
06/07/2016 2,054.76p 2,088.60p 2,054.76p 2,082.09p 409292
05/07/2016 2,112.02p 2,113.32p 2,046.96p 2,067.78p 586352
04/07/2016 2,131.54p 2,135.44p 2,100.31p 2,100.31p 696612
01/07/2016 2,115.92p 2,139.35p 2,065.17p 2,121.13p 561141
30/06/2016 2,026.13p 2,099.01p 2,011.82p 2,099.01p 631360
29/06/2016 2,007.92p 2,028.74p 1,968.88p 2,024.83p 613840
28/06/2016 1,899.91p 1,989.70p 1,875.18p 1,981.89p 779125
27/06/2016 1,961.07p 2,001.41p 1,832.24p 1,842.65p 1119592
24/06/2016 1,929.84p 2,020.93p 1,911.62p 1,991.00p 866134
23/06/2016 2,048.26p 2,109.42p 2,048.26p 2,096.40p 305746
22/06/2016 2,056.06p 2,062.57p 2,036.54p 2,050.86p 307576
21/06/2016 2,040.45p 2,050.86p 2,020.93p 2,049.56p 238774
20/06/2016 2,019.63p 2,067.78p 2,019.63p 2,045.65p 268795
17/06/2016 1,974.08p 2,004.01p 1,967.58p 1,997.51p 1167339
16/06/2016 1,994.90p 2,007.92p 1,959.77p 1,964.97p 403322
15/06/2016 2,031.34p 2,035.24p 1,994.90p 2,011.82p 371187
14/06/2016 2,056.06p 2,056.06p 2,010.52p 2,010.52p 427673
13/06/2016 2,050.86p 2,063.87p 2,035.24p 2,048.26p 414452
10/06/2016 2,119.83p 2,122.43p 2,041.75p 2,057.37p 437798
09/06/2016 2,130.24p 2,132.13p 2,110.72p 2,117.23p 329185
08/06/2016 2,097.71p 2,134.14p 2,095.10p 2,132.84p 433074
07/06/2016 2,127.64p 2,138.05p 2,109.42p 2,118.53p 574716
06/06/2016 2,121.13p 2,139.35p 2,106.82p 2,128.94p 217722
03/06/2016 2,122.43p 2,140.65p 2,106.82p 2,109.42p 326996
02/06/2016 2,112.02p 2,128.94p 2,112.02p 2,127.64p 432243
01/06/2016 2,113.32p 2,126.33p 2,105.51p 2,122.43p 331775
31/05/2016 2,082.09p 2,130.24p 2,081.70p 2,121.13p 817252
27/05/2016 2,075.58p 2,101.61p 2,070.38p 2,082.09p 307410
26/05/2016 2,084.69p 2,099.01p 2,069.08p 2,082.09p 321650
25/05/2016 2,110.72p 2,112.67p 2,076.89p 2,089.90p 594806
24/05/2016 2,069.08p 2,106.82p 2,056.06p 2,085.99p 573913
23/05/2016 2,037.85p 2,057.37p 2,037.85p 2,053.46p 351010
20/05/2016 2,006.61p 2,056.06p 2,001.41p 2,045.65p 1705722
19/05/2016 2,028.74p 2,028.74p 1,996.20p 2,004.01p 421380
18/05/2016 1,992.30p 2,035.24p 1,980.59p 2,028.74p 888034
17/05/2016 1,981.89p 1,996.20p 1,976.68p 1,996.20p 393680
16/05/2016 1,976.68p 1,986.83p 1,971.48p 1,979.29p 261914
13/05/2016 2,017.02p 2,017.02p 1,958.47p 1,980.59p 24537206
12/05/2016 2,014.42p 2,048.26p 2,001.41p 2,033.94p 368274
11/05/2016 2,013.12p 2,033.53p 2,005.31p 2,013.12p 321010
10/05/2016 2,026.13p 2,026.13p 2,002.71p 2,015.72p 510920
09/05/2016 2,010.52p 2,030.04p 2,004.01p 2,015.72p 288300
06/05/2016 2,020.93p 2,035.24p 1,996.20p 1,997.51p 332371
05/05/2016 2,045.65p 2,053.46p 1,993.60p 2,035.24p 331939
04/05/2016 2,009.22p 2,049.56p 2,001.41p 2,049.56p 315121
03/05/2016 1,989.70p 2,005.31p 1,968.88p 2,004.01p 259311
29/04/2016 1,989.70p 1,998.81p 1,972.78p 1,989.70p 376006
28/04/2016 1,968.88p 2,001.41p 1,964.97p 1,997.51p 159598
27/04/2016 1,979.29p 2,002.71p 1,973.00p 1,983.19p 234498
26/04/2016 1,972.78p 1,987.10p 1,972.78p 1,980.59p 307305
25/04/2016 1,979.29p 1,992.30p 1,958.47p 1,974.08p 332132
22/04/2016 1,992.30p 2,013.53p 1,978.92p 1,979.29p 209657
21/04/2016 2,033.94p 2,046.96p 2,000.11p 2,005.31p 204299
20/04/2016 2,054.76p 2,054.76p 2,011.82p 2,031.34p 607985
19/04/2016 2,043.05p 2,056.06p 2,031.34p 2,054.76p 266526
18/04/2016 2,039.15p 2,063.87p 2,031.34p 2,044.35p 179802
15/04/2016 2,083.39p 2,083.39p 2,041.75p 2,052.16p 162990
14/04/2016 2,082.09p 2,091.20p 2,064.05p 2,083.39p 151558
13/04/2016 2,083.39p 2,087.44p 2,056.06p 2,078.19p 179248
12/04/2016 2,065.17p 2,071.68p 2,043.05p 2,070.38p 277034
11/04/2016 2,092.50p 2,106.19p 2,050.86p 2,059.97p 234238
08/04/2016 2,076.89p 2,105.51p 2,076.89p 2,092.50p 392084
07/04/2016 2,058.67p 2,088.60p 2,053.46p 2,088.60p 573244
06/04/2016 2,035.24p 2,059.97p 2,027.44p 2,057.37p 181243
05/04/2016 2,045.65p 2,071.91p 2,014.42p 2,039.15p 303398
04/04/2016 2,074.28p 2,080.79p 2,039.15p 2,053.46p 413896
01/04/2016 2,028.74p 2,074.28p 2,021.30p 2,074.28p 371269
31/03/2016 2,043.05p 2,052.16p 2,014.42p 2,043.05p 342791
30/03/2016 2,066.47p 2,066.47p 2,024.83p 2,041.75p 400596
29/03/2016 2,032.64p 2,045.65p 2,010.52p 2,045.65p 301201
24/03/2016 2,037.85p 2,040.45p 2,010.52p 2,017.02p 228052
23/03/2016 1,992.30p 2,039.15p 1,992.30p 2,022.23p 544228
22/03/2016 1,906.41p 2,006.61p 1,896.00p 2,000.11p 559573
21/03/2016 1,933.74p 1,941.55p 1,901.21p 1,907.72p 293121
18/03/2016 1,929.84p 1,961.07p 1,923.33p 1,937.65p 1206613
17/03/2016 1,949.36p 1,950.92p 1,903.81p 1,935.04p 196472
16/03/2016 1,953.26p 1,954.56p 1,936.34p 1,944.15p 264639
15/03/2016 1,928.54p 1,944.15p 1,912.92p 1,942.85p 248423
14/03/2016 1,914.22p 1,951.96p 1,893.40p 1,928.54p 243097
11/03/2016 1,902.51p 1,912.92p 1,884.29p 1,909.02p 293613
10/03/2016 1,916.82p 1,932.44p 1,882.99p 1,889.50p 283273
09/03/2016 1,876.48p 1,911.62p 1,855.66p 1,911.62p 447763
08/03/2016 1,863.47p 1,880.39p 1,849.10p 1,876.48p 526615
07/03/2016 1,909.02p 1,924.63p 1,867.37p 1,876.48p 345616
04/03/2016 1,951.96p 1,951.96p 1,896.00p 1,906.41p 548592
03/03/2016 1,936.34p 1,946.75p 1,903.81p 1,910.32p 189155
02/03/2016 1,972.78p 1,980.59p 1,918.13p 1,932.44p 356771
01/03/2016 1,916.82p 1,962.37p 1,914.22p 1,962.37p 528357
29/02/2016 1,896.00p 1,919.43p 1,884.29p 1,919.43p 394775
26/02/2016 1,890.80p 1,912.37p 1,875.18p 1,902.51p 250707
25/02/2016 1,849.16p 1,886.89p 1,842.65p 1,881.69p 272921
24/02/2016 1,869.98p 1,879.09p 1,820.53p 1,828.34p 504188
23/02/2016 1,892.10p 1,898.61p 1,863.47p 1,868.68p 245625
22/02/2016 1,884.29p 1,928.54p 1,879.09p 1,893.40p 187635
19/02/2016 1,866.07p 1,881.69p 1,863.47p 1,871.28p 254798
18/02/2016 1,837.44p 1,880.39p 1,832.24p 1,868.68p 533071
17/02/2016 1,778.89p 1,828.34p 1,774.98p 1,828.34p 1781579
16/02/2016 1,764.57p 1,789.30p 1,752.86p 1,767.17p 391044
15/02/2016 1,746.35p 1,781.47p 1,738.55p 1,761.97p 504802
12/02/2016 1,706.01p 1,729.44p 1,699.51p 1,709.92p 492427
11/02/2016 1,743.75p 1,745.05p 1,695.60p 1,702.11p 437639
10/02/2016 1,747.65p 1,774.98p 1,728.13p 1,750.26p 417378
09/02/2016 1,702.11p 1,760.29p 1,691.70p 1,741.15p 1215730
08/02/2016 1,772.38p 1,772.38p 1,698.20p 1,702.11p 997985
05/02/2016 1,690.40p 1,798.41p 1,659.17p 1,755.46p 18481710
04/02/2016 1,756.76p 1,764.57p 1,717.72p 1,743.75p 302566
03/02/2016 1,776.28p 1,776.28p 1,730.74p 1,742.45p 257395
02/02/2016 1,810.12p 1,817.93p 1,756.76p 1,772.38p 275584
01/02/2016 1,815.32p 1,833.54p 1,789.30p 1,807.51p 315292
29/01/2016 1,797.10p 1,804.91p 1,769.78p 1,803.61p 284872
28/01/2016 1,836.14p 1,845.25p 1,778.89p 1,782.79p 366436
27/01/2016 1,830.94p 1,863.47p 1,830.94p 1,845.25p 373085
26/01/2016 1,834.84p 1,849.16p 1,832.24p 1,840.05p 360339
25/01/2016 1,850.46p 1,867.37p 1,836.14p 1,858.27p 260533
22/01/2016 1,849.16p 1,851.76p 1,821.83p 1,838.75p 314835
21/01/2016 1,817.93p 1,836.43p 1,801.01p 1,821.83p 487254
20/01/2016 1,836.14p 1,838.82p 1,795.80p 1,807.51p 382478
19/01/2016 1,860.87p 1,869.98p 1,832.15p 1,860.87p 392476
18/01/2016 1,854.36p 1,864.77p 1,810.12p 1,833.54p 677332
15/01/2016 1,862.17p 1,894.70p 1,851.76p 1,851.76p 676544
14/01/2016 1,863.47p 1,881.69p 1,825.73p 1,862.17p 377006
13/01/2016 1,910.32p 1,923.33p 1,876.48p 1,885.59p 993996
12/01/2016 1,963.67p 1,974.08p 1,906.41p 1,911.62p 368307
11/01/2016 1,966.27p 1,974.08p 1,945.45p 1,951.96p 342178
08/01/2016 1,949.36p 1,998.81p 1,948.06p 1,958.47p 600112
07/01/2016 2,015.72p 2,015.72p 1,931.14p 1,951.96p 455270
06/01/2016 2,027.44p 2,030.04p 1,988.40p 2,015.72p 372267
05/01/2016 2,046.96p 2,057.37p 2,019.63p 2,033.94p 321804
04/01/2016 2,066.47p 2,082.09p 2,035.24p 2,035.24p 186886

*Close Price adjusted for both dividends and splits