• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On MCRO.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Micro Focus International plc (MCRO.L)

    -LSE
    1,386.00 Up 12.00(0.87%) Jul 3
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 11, 2005163.00163.00162.00162.0034,200187.74
    Jul 8, 2005161.00168.00161.00164.50401,600190.64
    Jul 7, 2005165.25166.25162.50162.505,600188.32
    Jul 6, 2005168.00172.50168.00169.7554,300196.72
    Jul 5, 2005174.00175.07168.00172.00490,800199.33
    Jul 4, 2005165.00174.00170.75170.7531,800197.88
    Jul 1, 2005160.00165.00160.00160.75340,900186.29
    Jun 30, 2005153.25160.00150.00160.00195,600185.42
    Jun 29, 2005151.00156.75151.00156.7522,200181.66
    Jun 28, 2005156.00156.00151.00156.00760,600180.79
    Jun 27, 2005152.00155.00152.00153.25554,900177.60
    Jun 24, 2005157.25157.25156.50156.506,400181.37
    Jun 23, 2005155.00159.00155.00157.002,192,700181.95
    Jun 22, 2005154.00158.50154.00155.755,100180.50
    Jun 21, 2005151.50156.50151.50154.25399,300178.76
    Jun 20, 2005153.00155.00148.00150.7515,600174.70
    Jun 17, 2005156.00156.00150.00153.50251,900177.89
    Jun 16, 2005156.00156.00152.00153.0041,700177.31
    Jun 15, 2005150.00152.50150.00152.50100176.73
    Jun 14, 2005155.00155.00152.00152.002,500176.15
    Jun 13, 2005156.00156.00153.50153.50600177.89
    Jun 10, 2005159.00159.00156.00156.0060,900180.79
    Jun 9, 2005157.00157.00157.00157.006,800181.95
    Jun 8, 2005156.00157.31156.00157.00936,400181.95
    Jun 7, 2005155.00155.00155.00155.00104,500179.63
    Jun 6, 2005155.00155.00153.69155.00155,600179.63
    Jun 3, 2005153.00154.00153.00154.0017,700178.47
    Jun 2, 2005152.00154.00151.50152.00134,000176.15
    Jun 1, 2005150.00154.00150.00151.50403,300175.57
    May 31, 2005151.00151.50151.50151.500175.57
    May 30, 2005151.00151.00151.00151.000174.99
    May 27, 2005151.00151.00151.00151.004,100174.99
    May 26, 2005153.00153.00149.70152.00128,300176.15
    May 25, 2005150.00152.00150.00150.5025,600174.41
    May 24, 2005150.00152.00149.00150.00100,300173.83
    May 23, 2005154.00157.75150.00151.50112,800175.57
    May 20, 2005150.00153.00150.00152.5030,500176.73
    May 19, 2005150.00156.00148.50149.50128,000173.25
    May 18, 2005155.00155.00152.00153.50648,300177.89
    May 17, 2005145.00157.00145.00152.752,364,600177.02
    May 16, 2005139.00142.50139.00142.5057,500165.14
    May 13, 2005138.50139.00135.00137.5020,800159.35
    May 12, 2005130.00135.25130.00135.2515,694,700156.74
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in GBp.