MCRO.L - Micro Focus International plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20181,312.501,327.001,312.501,317.001,317.0063,719
Apr 23, 20181,300.501,336.001,293.001,316.001,316.003,061,949
Apr 20, 20181,293.001,313.501,280.001,298.501,298.502,643,750
Apr 19, 20181,285.501,303.001,257.501,286.501,286.503,945,649
Apr 18, 20181,283.501,287.501,245.001,280.001,280.003,091,460
Apr 17, 20181,261.001,299.501,228.001,290.001,290.0010,029,848
Apr 16, 20181,300.001,306.001,238.501,252.001,252.003,914,281
Apr 13, 20181,254.001,344.001,227.501,299.001,299.006,768,779
Apr 12, 20181,166.001,390.001,147.501,258.501,258.508,877,007
Apr 11, 20181,148.501,170.001,115.001,170.001,170.002,809,458
Apr 10, 20181,156.001,186.001,148.501,160.001,160.003,410,017
Apr 09, 20181,131.501,153.501,116.001,151.001,151.002,749,415
Apr 06, 20181,080.001,134.501,075.001,128.501,128.503,464,738
Apr 05, 20181,015.501,094.001,005.001,094.001,094.004,715,866
Apr 04, 20181,011.001,013.00980.001,005.001,005.003,166,685
Apr 03, 2018977.201,013.00965.601,011.001,011.003,554,331
Mar 29, 20181,000.001,003.50984.80986.80986.803,884,908
Mar 28, 2018960.80985.40945.20981.00981.003,249,774
Mar 27, 2018947.40956.80930.80951.60951.602,903,769
Mar 26, 2018963.80976.60918.80925.00925.004,494,061
Mar 23, 2018906.20963.40898.40956.00956.004,507,928
Mar 22, 2018951.00951.00897.60911.80911.808,566,995
Mar 21, 2018994.801,024.50911.00972.60972.6010,013,552
Mar 20, 20181,000.501,084.50977.20991.40991.4013,176,451
Mar 19, 20181,198.501,198.50782.201,011.001,011.0027,519,256
Mar 16, 20181,917.001,928.501,883.001,884.501,884.504,152,810
Mar 15, 20181,978.501,984.501,917.501,921.501,921.502,259,923
Mar 14, 20181,972.002,003.001,968.501,973.501,973.501,235,540
Mar 13, 20182,003.002,012.001,973.501,977.001,977.001,439,094
Mar 12, 20182,028.002,033.001,992.502,007.002,007.001,556,790
Mar 09, 20181,997.502,023.001,994.502,023.002,023.001,400,177
Mar 08, 20182,013.002,016.001,987.002,002.002,002.002,083,617
Mar 07, 20182,020.002,024.002,001.002,015.002,015.001,244,108
Mar 06, 20182,030.002,057.002,027.002,036.002,036.001,047,199
Mar 05, 20181,992.002,023.001,981.502,023.002,023.001,732,295
Mar 02, 20181,998.502,011.001,975.501,988.001,988.001,292,829
Mar 01, 20182,056.002,056.002,000.002,017.002,017.001,948,910
Feb 28, 20182,056.002,074.002,052.002,063.002,063.001,526,374
Feb 27, 20182,060.002,077.002,053.002,060.002,060.001,690,143
Feb 26, 20182,039.002,077.002,037.002,062.002,062.001,782,152
Feb 23, 20182,065.002,065.002,018.002,031.002,031.001,247,648
Feb 22, 20182,049.002,071.002,046.002,067.002,067.001,560,099
Feb 21, 20182,052.002,067.002,026.002,065.002,065.002,677,887
Feb 20, 20182,069.002,076.002,031.002,066.002,066.003,221,213
Feb 19, 20182,109.002,114.002,054.002,058.002,058.00857,487
Feb 16, 20182,100.002,127.002,085.002,118.002,118.001,361,313
Feb 15, 20182,058.002,085.002,046.002,077.002,077.002,818,150
Feb 14, 20182,036.002,053.002,007.002,048.002,048.001,440,019
Feb 13, 20182,026.002,029.002,002.002,017.002,017.001,393,033
Feb 12, 20182,012.002,020.001,991.002,010.002,010.001,822,091
Feb 09, 20182,036.002,049.001,990.002,006.002,006.001,953,793
Feb 08, 20182,039.002,070.002,027.002,049.002,049.001,872,779
Feb 07, 20182,060.002,068.002,008.002,055.002,055.003,817,684
Feb 06, 20182,055.002,090.002,040.002,052.002,052.004,002,957
Feb 05, 20182,109.002,115.002,090.002,111.002,111.002,647,095
Feb 02, 20182,128.002,156.002,120.002,138.002,138.001,546,993
Feb 01, 20182,146.002,151.002,109.002,130.002,130.001,307,659
Jan 31, 20182,135.002,155.002,131.002,150.002,150.001,987,153
Jan 30, 20182,172.002,197.002,159.002,179.002,179.002,623,364
Jan 29, 20182,200.002,227.002,183.002,196.002,196.001,451,825
Jan 26, 20182,176.002,200.002,165.002,194.002,194.002,627,519
Jan 25, 20182,161.002,203.002,161.002,182.002,182.001,504,872
Jan 24, 20182,167.002,188.002,158.002,171.002,171.001,765,120
Jan 23, 20182,180.002,188.002,153.002,175.002,175.001,276,185
Jan 22, 20182,145.002,165.002,126.002,155.002,155.001,097,710
Jan 19, 20182,167.002,172.002,139.002,154.002,154.001,669,085
Jan 18, 20182,155.002,181.002,124.002,158.002,158.001,555,003
Jan 18, 201825.63 Dividend
Jan 17, 20182,231.002,236.002,118.002,175.002,149.373,024,469
Jan 16, 20182,229.002,252.002,212.002,231.002,204.712,467,042
Jan 15, 20182,283.002,286.002,210.002,211.002,184.951,836,943
Jan 12, 20182,273.002,305.002,244.002,278.002,251.162,660,389
Jan 11, 20182,286.002,296.002,216.002,281.002,254.123,777,125
Jan 10, 20182,247.002,314.002,225.002,269.002,242.265,387,802
Jan 09, 20182,168.002,230.002,140.002,201.002,175.067,450,476
Jan 08, 20182,365.002,400.002,116.002,145.002,119.729,968,042
Jan 05, 20182,565.002,609.002,551.002,582.002,551.572,845,292
Jan 04, 20182,571.002,571.002,514.002,554.002,523.901,025,258
Jan 03, 20182,487.002,530.002,467.002,518.002,488.33841,693
Jan 02, 20182,510.002,519.002,476.002,487.002,457.691,078,445
Dec 29, 20172,480.002,524.002,463.002,523.002,493.27759,340
Dec 28, 20172,470.002,475.002,463.002,473.002,443.86691,606
Dec 27, 20172,495.002,495.002,452.002,481.002,451.76886,333
Dec 22, 20172,497.002,501.002,478.002,499.002,469.55340,942
Dec 21, 20172,492.002,523.002,478.002,495.002,465.60977,393
Dec 20, 20172,484.002,492.002,463.002,485.002,455.721,961,637
Dec 19, 20172,521.002,529.002,471.002,485.002,455.721,243,956
Dec 18, 20172,514.002,543.002,506.002,529.002,499.201,054,999
Dec 15, 20172,483.002,518.002,469.002,518.002,488.332,373,676
Dec 14, 20172,480.002,504.002,473.002,489.002,459.671,887,161
Dec 13, 20172,485.002,507.002,474.002,480.002,450.781,472,298
Dec 12, 20172,443.002,492.002,431.002,485.002,455.721,430,354
Dec 11, 20172,424.002,442.002,424.002,434.002,405.321,295,078
Dec 08, 20172,425.002,448.002,410.002,425.002,396.421,308,468
Dec 07, 20172,427.002,440.002,410.002,417.002,388.521,566,275
Dec 06, 20172,460.002,460.002,401.002,427.002,398.40942,188
Dec 05, 20172,458.002,482.002,438.002,473.002,443.86959,783
Dec 04, 20172,470.002,478.002,438.002,455.002,426.07980,760
Dec 01, 20172,489.002,493.002,442.002,447.002,418.16700,169
Nov 30, 20172,486.002,491.002,432.002,489.002,459.672,738,614
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...