Dow Up0.64% Nasdaq Up0.68%

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
990.00 Up 16.00(1.64%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 15, 2005175.25176.25175.25176.251,100192.97
Aug 12, 2005176.50176.50175.25176.25143,400192.97
Aug 11, 2005176.00183.23173.00178.0027,000194.89
Aug 10, 2005182.00184.00177.00183.0033,500200.36
Aug 9, 2005183.50184.00184.00184.000201.46
Aug 8, 2005187.50187.50183.00183.50189,200200.91
Aug 5, 2005186.00186.96181.00183.7549,000201.18
Aug 4, 2005172.00187.00172.00183.00785,100200.36
Aug 3, 2005174.00180.00174.00178.000194.89
Aug 2, 2005178.50180.00176.50177.00230,300193.79
Aug 1, 2005176.00179.50174.00179.50360,400196.53
Jul 29, 2005160.00178.25160.00178.25596,800195.16
Jul 28, 2005159.00159.00155.00158.75116,100173.81
Jul 27, 2005155.00159.00151.00156.25273,800171.07
Jul 26, 2005153.00155.00152.50152.50148,800166.97
Jul 25, 2005155.00159.00152.00152.5096,900166.97
Jul 22, 2005159.00159.00157.00157.00700171.90
Jul 21, 2005160.00163.00155.37156.50274,600171.35
Jul 20, 2005164.00164.56161.50161.507,300176.82
Jul 19, 2005163.00168.00154.94168.00277,800183.94
Jul 18, 2005167.00167.00161.00161.00162,800176.28
Jul 15, 2005165.00167.00158.00165.7540,600181.48
Jul 14, 2005165.00165.00163.50163.5046,700179.01
Jul 13, 2005164.00167.00160.00164.25375,300179.83
Jul 12, 2005163.00163.00161.00163.00186,900178.46
Jul 11, 2005163.00163.00162.00162.0036,900177.37
Jul 8, 2005161.00168.00161.00164.50432,500180.11
Jul 7, 2005165.25166.25162.50162.506,100177.92
Jul 6, 2005168.00172.50168.00169.7558,500185.86
Jul 5, 2005174.00175.07168.00172.00528,600188.32
Jul 4, 2005165.00174.00170.75170.7534,300186.95
Jul 1, 2005160.00165.00160.00160.75367,100176.00
Jun 30, 2005153.25160.00150.00160.00210,600175.18
Jun 29, 2005151.00156.75151.00156.7524,000171.62
Jun 28, 2005156.00156.00151.00156.00819,100170.80
Jun 27, 2005152.00155.00152.00153.25597,700167.79
Jun 24, 2005157.25157.25156.50156.506,900171.35
Jun 23, 2005155.00159.00155.00157.002,361,600171.90
Jun 22, 2005154.00158.50154.00155.755,500170.53
Jun 21, 2005151.50156.50151.50154.25430,100168.88
Jun 20, 2005153.00155.00148.00150.7516,800165.05
Jun 17, 2005156.00156.00150.00153.50271,300168.06
Jun 16, 2005156.00156.00152.00153.0044,900167.52
Jun 15, 2005150.00152.50150.00152.50100166.97
Jun 14, 2005155.00155.00152.00152.002,700166.42
Jun 13, 2005156.00156.00153.50153.50700168.06
Jun 10, 2005159.00159.00156.00156.0065,600170.80
Jun 9, 2005157.00157.00157.00157.007,300171.90
Jun 8, 2005156.00157.31156.00157.001,008,500171.90
Jun 7, 2005155.00155.00155.00155.00112,600169.71
Jun 6, 2005155.00155.00153.69155.00167,600169.71
Jun 3, 2005153.00154.00153.00154.0019,100168.61
Jun 2, 2005152.00154.00151.50152.00144,300166.42
Jun 1, 2005150.00154.00150.00151.50434,400165.87
May 31, 2005151.00151.50151.50151.500165.87
May 30, 2005151.00151.00151.00151.000165.33
May 27, 2005151.00151.00151.00151.004,400165.33
May 26, 2005153.00153.00149.70152.00138,200166.42
May 25, 2005150.00152.00150.00150.5027,600164.78
May 24, 2005150.00152.00149.00150.00108,000164.23
May 23, 2005154.00157.75150.00151.50121,500165.87
May 20, 2005150.00153.00150.00152.5032,800166.97
May 19, 2005150.00156.00148.50149.50137,900163.68
May 18, 2005155.00155.00152.00153.50698,300168.06
May 17, 2005145.00157.00145.00152.752,546,600167.24
May 16, 2005139.00142.50139.00142.5062,000156.02
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.