Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/12/2015 2,075.58p 2,099.01p 2,065.17p 2,075.58p 108312
30/12/2015 2,087.30p 2,110.72p 2,063.66p 2,095.10p 150865
29/12/2015 2,043.05p 2,093.80p 2,037.85p 2,091.20p 159628
24/12/2015 2,057.37p 2,067.78p 2,045.65p 2,054.76p 39386
23/12/2015 2,037.85p 2,065.17p 2,023.53p 2,065.17p 249601
22/12/2015 2,013.12p 2,028.74p 1,992.30p 2,023.53p 167715
21/12/2015 2,018.33p 2,029.02p 1,998.81p 2,004.01p 216753
18/12/2015 1,981.89p 2,014.42p 1,974.08p 2,006.61p 510166
17/12/2015 1,985.79p 2,000.11p 1,972.83p 1,996.20p 754025
16/12/2015 2,001.41p 2,019.63p 1,987.10p 1,991.00p 434738
15/12/2015 1,974.08p 2,002.71p 1,960.39p 1,998.81p 460220
14/12/2015 2,014.42p 2,023.53p 1,962.37p 1,962.37p 926002
11/12/2015 1,976.68p 2,049.56p 1,953.26p 2,001.41p 1723742
10/12/2015 1,782.79p 1,983.19p 1,761.64p 1,972.78p 1565390
09/12/2015 1,722.93p 1,741.77p 1,719.03p 1,732.04p 235678
08/12/2015 1,741.15p 1,748.96p 1,703.41p 1,716.42p 178049
07/12/2015 1,708.62p 1,741.15p 1,703.41p 1,728.13p 320735
04/12/2015 1,704.71p 1,716.42p 1,694.30p 1,708.62p 168372
03/12/2015 1,698.20p 1,716.42p 1,685.19p 1,700.81p 222432
02/12/2015 1,691.70p 1,695.60p 1,677.38p 1,693.00p 932992
01/12/2015 1,668.27p 1,695.60p 1,663.07p 1,685.19p 190694
30/11/2015 1,660.47p 1,676.45p 1,645.74p 1,669.58p 175740
27/11/2015 1,646.15p 1,663.07p 1,639.65p 1,652.66p 88632
26/11/2015 1,657.86p 1,657.86p 1,637.04p 1,652.66p 145097
25/11/2015 1,625.33p 1,653.96p 1,618.83p 1,651.36p 93033
24/11/2015 1,646.15p 1,652.66p 1,608.41p 1,617.52p 205843
23/11/2015 1,642.25p 1,655.26p 1,622.99p 1,646.15p 150015
20/11/2015 1,668.27p 1,670.88p 1,634.44p 1,643.55p 256442
19/11/2015 1,665.67p 1,665.67p 1,640.95p 1,661.77p 470510
18/11/2015 1,653.96p 1,663.07p 1,648.92p 1,656.56p 506434
17/11/2015 1,664.37p 1,669.58p 1,643.55p 1,657.86p 212132
16/11/2015 1,640.95p 1,655.26p 1,634.83p 1,646.15p 251792
13/11/2015 1,656.56p 1,663.07p 1,644.85p 1,651.36p 493860
12/11/2015 1,659.17p 1,672.18p 1,651.36p 1,656.56p 218340
11/11/2015 1,638.34p 1,668.27p 1,638.34p 1,659.17p 227398
10/11/2015 1,659.17p 1,660.47p 1,635.74p 1,638.34p 121297
09/11/2015 1,653.96p 1,665.67p 1,639.65p 1,657.86p 239352
06/11/2015 1,616.22p 1,650.06p 1,616.22p 1,644.85p 231815
05/11/2015 1,627.93p 1,634.44p 1,608.41p 1,625.33p 180633
04/11/2015 1,626.63p 1,645.63p 1,604.51p 1,622.73p 349493
03/11/2015 1,637.04p 1,637.04p 1,611.67p 1,626.63p 406986
02/11/2015 1,627.93p 1,648.76p 1,625.33p 1,627.93p 302924
30/10/2015 1,630.54p 1,634.44p 1,614.92p 1,634.44p 246156
29/10/2015 1,608.41p 1,637.04p 1,591.50p 1,621.43p 358783
28/10/2015 1,542.05p 1,607.11p 1,542.05p 1,607.11p 335212
27/10/2015 1,566.77p 1,573.28p 1,539.45p 1,547.25p 394334
26/10/2015 1,531.64p 1,548.55p 1,523.83p 1,535.54p 355413
23/10/2015 1,542.05p 1,542.05p 1,496.50p 1,529.04p 1030230
22/10/2015 1,599.31p 1,608.41p 1,588.90p 1,601.91p 226363
21/10/2015 1,596.70p 1,611.02p 1,584.99p 1,609.72p 162056
20/10/2015 1,573.28p 1,592.80p 1,566.77p 1,587.59p 396574
19/10/2015 1,556.36p 1,575.88p 1,555.01p 1,570.68p 180630
16/10/2015 1,592.80p 1,600.61p 1,560.27p 1,561.57p 198421
15/10/2015 1,603.21p 1,603.21p 1,571.98p 1,584.99p 212411
14/10/2015 1,617.52p 1,633.43p 1,594.10p 1,595.40p 156394
13/10/2015 1,617.52p 1,626.63p 1,599.31p 1,625.33p 194692
12/10/2015 1,626.63p 1,631.84p 1,594.10p 1,605.81p 153332
09/10/2015 1,633.14p 1,650.06p 1,626.63p 1,631.84p 384579
08/10/2015 1,634.44p 1,642.25p 1,618.83p 1,630.54p 251640
07/10/2015 1,637.04p 1,640.95p 1,617.52p 1,626.63p 384261
06/10/2015 1,620.13p 1,639.65p 1,620.13p 1,638.34p 234690
05/10/2015 1,601.91p 1,629.24p 1,601.91p 1,627.93p 255224
02/10/2015 1,595.40p 1,603.21p 1,566.77p 1,582.39p 177777
01/10/2015 1,591.50p 1,598.00p 1,558.11p 1,591.50p 234060
30/09/2015 1,583.69p 1,587.59p 1,549.86p 1,565.47p 252579
29/09/2015 1,584.99p 1,584.99p 1,552.46p 1,561.57p 230423
28/09/2015 1,605.81p 1,608.41p 1,587.59p 1,594.10p 212737
25/09/2015 1,620.13p 1,630.41p 1,603.21p 1,609.72p 151749
24/09/2015 1,578.48p 1,620.13p 1,578.48p 1,601.91p 249163
23/09/2015 1,575.88p 1,594.10p 1,565.68p 1,590.20p 207311
22/09/2015 1,621.43p 1,624.03p 1,569.38p 1,574.58p 311467
21/09/2015 1,635.74p 1,655.26p 1,620.13p 1,625.33p 166106
18/09/2015 1,650.06p 1,653.96p 1,627.93p 1,652.66p 640516
17/09/2015 1,678.69p 1,678.69p 1,644.85p 1,648.76p 233943
16/09/2015 1,648.76p 1,676.08p 1,633.14p 1,674.78p 364776
15/09/2015 1,616.22p 1,647.45p 1,601.91p 1,633.14p 233983
14/09/2015 1,598.00p 1,611.02p 1,598.00p 1,605.81p 140848
11/09/2015 1,596.70p 1,604.51p 1,577.18p 1,594.10p 238914
10/09/2015 1,600.61p 1,618.83p 1,595.40p 1,596.70p 135042
09/09/2015 1,607.11p 1,618.83p 1,598.00p 1,607.11p 254393
08/09/2015 1,600.61p 1,601.91p 1,570.68p 1,588.90p 195314
07/09/2015 1,600.61p 1,601.91p 1,578.48p 1,588.90p 116544
04/09/2015 1,591.50p 1,599.31p 1,579.71p 1,588.90p 252577
03/09/2015 1,617.52p 1,635.74p 1,596.70p 1,604.51p 356878
02/09/2015 1,669.58p 1,677.38p 1,642.25p 1,650.06p 214189
01/09/2015 1,673.48p 1,698.00p 1,644.85p 1,661.77p 247315
28/08/2015 1,678.69p 1,698.20p 1,661.77p 1,698.20p 277402
27/08/2015 1,669.58p 1,683.89p 1,639.65p 1,677.38p 486090
26/08/2015 1,663.07p 1,665.67p 1,639.65p 1,643.55p 281477
25/08/2015 1,634.44p 1,683.89p 1,619.61p 1,674.78p 314399
24/08/2015 1,644.85p 1,652.66p 1,605.81p 1,621.43p 422150
21/08/2015 1,674.78p 1,712.52p 1,660.47p 1,683.89p 299307
20/08/2015 1,728.13p 1,745.99p 1,694.30p 1,695.60p 380651
19/08/2015 1,748.96p 1,760.67p 1,735.94p 1,738.55p 276764
18/08/2015 1,741.15p 1,765.14p 1,741.15p 1,759.37p 146927
17/08/2015 1,768.48p 1,769.78p 1,735.94p 1,750.26p 175197
14/08/2015 1,771.08p 1,782.79p 1,754.16p 1,763.27p 142126
13/08/2015 1,763.27p 1,776.28p 1,754.16p 1,771.08p 251162
12/08/2015 1,790.60p 1,790.60p 1,746.35p 1,752.86p 264984
11/08/2015 1,794.50p 1,811.42p 1,781.49p 1,804.91p 251055
10/08/2015 1,789.30p 1,802.31p 1,767.17p 1,790.60p 290735
07/08/2015 1,781.49p 1,784.09p 1,764.57p 1,784.09p 229280
06/08/2015 1,789.30p 1,795.80p 1,774.98p 1,782.79p 297933
05/08/2015 1,801.01p 1,803.61p 1,784.09p 1,797.10p 158574
04/08/2015 1,806.21p 1,815.32p 1,788.00p 1,797.10p 277633
03/08/2015 1,814.02p 1,820.53p 1,799.71p 1,808.82p 242461
31/07/2015 1,802.31p 1,819.23p 1,790.60p 1,819.23p 288868
30/07/2015 1,807.51p 1,815.32p 1,777.58p 1,794.50p 349868
29/07/2015 1,808.82p 1,823.13p 1,777.58p 1,794.50p 464074
28/07/2015 1,815.32p 1,823.13p 1,793.20p 1,795.80p 233930
27/07/2015 1,807.51p 1,821.83p 1,795.80p 1,815.32p 269406
24/07/2015 1,830.94p 1,843.95p 1,815.32p 1,815.32p 198787
23/07/2015 1,824.43p 1,827.03p 1,808.82p 1,827.03p 294051
22/07/2015 1,806.21p 1,824.43p 1,801.01p 1,810.12p 326574
21/07/2015 1,802.31p 1,816.62p 1,797.10p 1,810.12p 395746
20/07/2015 1,785.39p 1,803.61p 1,784.09p 1,795.80p 246885
17/07/2015 1,759.37p 1,781.49p 1,748.62p 1,780.19p 510444
16/07/2015 1,743.75p 1,754.16p 1,739.85p 1,754.16p 552670
15/07/2015 1,730.74p 1,763.27p 1,730.74p 1,741.15p 1969785
14/07/2015 1,873.88p 1,876.48p 1,850.46p 1,866.07p 232594
13/07/2015 1,849.16p 1,876.48p 1,849.16p 1,869.98p 617189
10/07/2015 1,842.65p 1,847.86p 1,830.94p 1,840.05p 215005
09/07/2015 1,816.62p 1,840.83p 1,802.31p 1,820.53p 363544
08/07/2015 1,737.24p 1,797.10p 1,737.24p 1,785.39p 181847
07/07/2015 1,786.69p 1,812.72p 1,771.08p 1,781.49p 361388
06/07/2015 1,780.19p 1,810.12p 1,780.19p 1,794.50p 168893
03/07/2015 1,789.30p 1,803.61p 1,785.39p 1,803.61p 111712
02/07/2015 1,768.48p 1,788.00p 1,768.48p 1,788.00p 175415
01/07/2015 1,780.19p 1,801.01p 1,772.38p 1,771.08p 218215
30/06/2015 1,780.19p 1,785.39p 1,760.67p 1,771.08p 156510
29/06/2015 1,752.86p 1,789.30p 1,743.31p 1,782.79p 156301
26/06/2015 1,786.69p 1,801.53p 1,774.98p 1,791.90p 188682
25/06/2015 1,756.76p 1,804.91p 1,748.44p 1,804.91p 227745
24/06/2015 1,793.20p 1,794.50p 1,761.97p 1,767.17p 128320
23/06/2015 1,782.79p 1,797.10p 1,777.58p 1,789.30p 211076
22/06/2015 1,786.69p 1,797.10p 1,769.78p 1,773.68p 218253
19/06/2015 1,791.90p 1,801.01p 1,761.97p 1,769.78p 488919
18/06/2015 1,789.30p 1,789.30p 1,764.57p 1,785.39p 136335
17/06/2015 1,802.31p 1,807.51p 1,772.38p 1,788.00p 252691
16/06/2015 1,773.68p 1,798.41p 1,760.67p 1,789.30p 285484
15/06/2015 1,755.46p 1,773.68p 1,750.26p 1,769.78p 170913
12/06/2015 1,742.45p 1,769.78p 1,741.15p 1,761.97p 170589
11/06/2015 1,741.15p 1,760.67p 1,732.04p 1,760.67p 164245
10/06/2015 1,734.64p 1,739.85p 1,711.22p 1,735.94p 261964
09/06/2015 1,717.72p 1,734.64p 1,690.40p 1,734.64p 197553
08/06/2015 1,725.53p 1,725.53p 1,703.41p 1,711.22p 148113
05/06/2015 1,732.04p 1,737.24p 1,715.12p 1,715.12p 82296
04/06/2015 1,755.46p 1,759.37p 1,724.23p 1,738.55p 147768
03/06/2015 1,761.97p 1,785.39p 1,754.16p 1,764.57p 197888
02/06/2015 1,747.65p 1,756.76p 1,728.13p 1,748.96p 209353
01/06/2015 1,733.34p 1,738.55p 1,719.91p 1,735.94p 157714
29/05/2015 1,751.56p 1,758.59p 1,717.72p 1,722.93p 213996
28/05/2015 1,729.44p 1,755.46p 1,722.93p 1,751.56p 239300
27/05/2015 1,698.20p 1,746.35p 1,690.35p 1,729.44p 816570
26/05/2015 1,660.47p 1,689.10p 1,634.18p 1,682.59p 876607
22/05/2015 1,678.69p 1,678.69p 1,659.17p 1,663.07p 266295
21/05/2015 1,682.59p 1,683.89p 1,657.86p 1,673.48p 258149
20/05/2015 1,704.71p 1,704.71p 1,677.38p 1,677.38p 228546
19/05/2015 1,687.79p 1,704.71p 1,687.79p 1,700.81p 165155
18/05/2015 1,682.59p 1,690.40p 1,663.07p 1,683.89p 132970
15/05/2015 1,679.99p 1,698.20p 1,679.99p 1,686.49p 112698
14/05/2015 1,664.37p 1,690.92p 1,664.37p 1,682.59p 169869
13/05/2015 1,677.38p 1,703.41p 1,669.58p 1,681.29p 164173
12/05/2015 1,650.06p 1,670.88p 1,648.76p 1,665.67p 147200
11/05/2015 1,677.38p 1,691.70p 1,654.48p 1,673.48p 323107
08/05/2015 1,686.49p 1,774.98p 1,682.59p 1,691.70p 364259
07/05/2015 1,646.15p 1,668.27p 1,646.15p 1,661.77p 242110
06/05/2015 1,642.25p 1,669.58p 1,640.95p 1,663.07p 174609
05/05/2015 1,646.15p 1,676.08p 1,635.29p 1,655.26p 252249
01/05/2015 1,626.63p 1,657.86p 1,626.63p 1,646.15p 394700
30/04/2015 1,614.92p 1,642.25p 1,600.61p 1,635.74p 331259
29/04/2015 1,604.51p 1,624.03p 1,603.21p 1,618.83p 238833
28/04/2015 1,624.03p 1,626.63p 1,594.10p 1,612.32p 221645
27/04/2015 1,626.63p 1,634.44p 1,604.51p 1,629.24p 133666
24/04/2015 1,614.92p 1,620.13p 1,601.91p 1,613.62p 133321
23/04/2015 1,595.40p 1,611.02p 1,590.20p 1,611.02p 141213
22/04/2015 1,626.63p 1,626.63p 1,586.29p 1,603.21p 162527
21/04/2015 1,577.18p 1,616.22p 1,572.24p 1,607.11p 194183
20/04/2015 1,539.45p 1,564.17p 1,539.45p 1,561.57p 129501
17/04/2015 1,562.87p 1,586.81p 1,542.05p 1,545.95p 139389
16/04/2015 1,574.58p 1,591.24p 1,571.98p 1,575.88p 198962
15/04/2015 1,601.91p 1,617.52p 1,586.29p 1,591.50p 149638
14/04/2015 1,598.00p 1,622.21p 1,581.09p 1,594.10p 187674
13/04/2015 1,577.18p 1,617.52p 1,574.58p 1,590.20p 239036
10/04/2015 1,588.90p 1,601.13p 1,573.28p 1,577.18p 764918
09/04/2015 1,539.45p 1,582.39p 1,539.45p 1,578.48p 227223
08/04/2015 1,529.04p 1,556.36p 1,529.04p 1,542.05p 203336
07/04/2015 1,514.72p 1,543.35p 1,514.72p 1,542.05p 167320
02/04/2015 1,509.52p 1,545.95p 1,509.52p 1,539.45p 151943
01/04/2015 1,521.23p 1,542.05p 1,511.90p 1,512.12p 203409
31/03/2015 1,553.76p 1,569.38p 1,521.23p 1,536.84p 227692
30/03/2015 1,516.02p 1,557.66p 1,516.02p 1,553.76p 234089
27/03/2015 1,525.13p 1,543.35p 1,512.12p 1,521.23p 155933
26/03/2015 1,513.42p 1,539.45p 1,506.91p 1,527.73p 169443
25/03/2015 1,530.34p 1,547.25p 1,506.65p 1,539.45p 171508
24/03/2015 1,506.91p 1,545.95p 1,506.91p 1,517.32p 151270
23/03/2015 1,556.36p 1,556.36p 1,518.62p 1,527.73p 99827
20/03/2015 1,525.13p 1,547.25p 1,525.13p 1,536.84p 205178
19/03/2015 1,539.45p 1,539.45p 1,521.23p 1,534.24p 153385
18/03/2015 1,525.13p 1,536.84p 1,497.80p 1,530.34p 285227

*Close Price adjusted for both dividends and splits