Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/03/2015 1,483.49p 1,503.01p 1,468.69p 1,493.90p 160575
16/03/2015 1,463.97p 1,496.50p 1,463.97p 1,496.50p 142335
13/03/2015 1,457.46p 1,478.36p 1,454.86p 1,473.08p 150546
12/03/2015 1,450.96p 1,478.28p 1,447.05p 1,471.78p 314965
11/03/2015 1,443.15p 1,453.56p 1,430.14p 1,449.66p 426521
10/03/2015 1,414.52p 1,436.64p 1,414.52p 1,432.74p 242995
09/03/2015 1,447.05p 1,447.05p 1,417.12p 1,426.23p 147859
06/03/2015 1,448.35p 1,458.76p 1,430.14p 1,449.66p 326690
05/03/2015 1,452.26p 1,452.26p 1,421.03p 1,432.74p 181483
04/03/2015 1,411.92p 1,437.94p 1,406.71p 1,435.34p 206983
03/03/2015 1,413.22p 1,421.03p 1,392.40p 1,415.82p 288207
02/03/2015 1,415.82p 1,415.82p 1,395.00p 1,401.51p 168254
27/02/2015 1,417.12p 1,417.12p 1,396.30p 1,411.92p 167206
26/02/2015 1,400.21p 1,414.52p 1,391.89p 1,414.52p 126690
25/02/2015 1,413.22p 1,427.53p 1,405.41p 1,413.22p 143920
24/02/2015 1,435.34p 1,439.25p 1,406.24p 1,427.53p 151781
23/02/2015 1,430.14p 1,435.34p 1,421.90p 1,428.83p 163424
20/02/2015 1,441.85p 1,441.85p 1,411.92p 1,413.22p 169422
19/02/2015 1,430.14p 1,449.66p 1,418.79p 1,431.44p 228360
18/02/2015 1,436.64p 1,436.64p 1,421.03p 1,424.93p 414089
17/02/2015 1,454.86p 1,454.98p 1,417.12p 1,427.53p 157344
16/02/2015 1,445.75p 1,445.75p 1,430.14p 1,439.25p 161439
13/02/2015 1,456.16p 1,456.16p 1,432.74p 1,437.94p 354270
12/02/2015 1,435.34p 1,448.35p 1,424.31p 1,441.85p 186232
11/02/2015 1,512.12p 1,512.12p 1,430.14p 1,431.44p 456281
10/02/2015 1,470.48p 1,525.13p 1,465.27p 1,499.11p 420331
09/02/2015 1,431.44p 1,437.94p 1,401.51p 1,434.04p 191103
06/02/2015 1,432.74p 1,441.85p 1,408.01p 1,431.44p 186477
05/02/2015 1,418.42p 1,432.74p 1,410.62p 1,427.53p 137123
04/02/2015 1,404.11p 1,424.93p 1,384.59p 1,417.12p 348690
03/02/2015 1,379.38p 1,408.01p 1,372.88p 1,389.80p 308085
02/02/2015 1,359.87p 1,385.89p 1,322.79p 1,372.88p 442763
30/01/2015 1,397.60p 1,397.60p 1,355.96p 1,368.97p 114254
29/01/2015 1,405.41p 1,405.41p 1,362.47p 1,383.29p 225754
28/01/2015 1,385.89p 1,413.22p 1,385.89p 1,401.51p 110384
27/01/2015 1,413.22p 1,460.07p 1,379.38p 1,380.69p 124622
26/01/2015 1,378.08p 1,430.14p 1,378.08p 1,424.93p 171946
23/01/2015 1,391.10p 1,418.42p 1,383.29p 1,417.12p 165913
22/01/2015 1,397.60p 1,397.60p 1,366.37p 1,374.18p 166393
21/01/2015 1,357.26p 1,393.70p 1,357.26p 1,387.19p 191126
20/01/2015 1,366.37p 1,379.15p 1,354.66p 1,370.28p 419262
19/01/2015 1,374.18p 1,381.99p 1,352.32p 1,375.48p 223089
16/01/2015 1,357.26p 1,365.07p 1,326.03p 1,359.87p 185922
15/01/2015 1,366.37p 1,366.37p 1,327.64p 1,352.06p 848649
14/01/2015 1,350.76p 1,364.01p 1,339.04p 1,348.15p 484593
13/01/2015 1,365.07p 1,367.67p 1,345.55p 1,355.96p 234119
12/01/2015 1,380.69p 1,380.69p 1,354.66p 1,363.77p 176763
09/01/2015 1,381.99p 1,383.29p 1,362.47p 1,363.77p 187325
08/01/2015 1,355.96p 1,396.30p 1,355.96p 1,378.08p 253875
07/01/2015 1,359.87p 1,363.77p 1,332.54p 1,354.66p 278602
06/01/2015 1,372.88p 1,372.88p 1,337.74p 1,341.65p 140128
05/01/2015 1,384.59p 1,404.11p 1,354.66p 1,366.37p 347274
02/01/2015 1,440.55p 1,440.55p 1,389.80p 1,404.11p 122647
31/12/2014 1,380.69p 1,415.82p 1,359.87p 1,405.41p 41893
30/12/2014 1,378.08p 1,417.12p 1,375.48p 1,414.52p 71142
29/12/2014 1,428.83p 1,435.32p 1,391.10p 1,391.10p 97720
24/12/2014 1,368.97p 1,440.55p 1,368.97p 1,440.55p 14671
23/12/2014 1,409.31p 1,427.64p 1,400.21p 1,404.11p 133372
22/12/2014 1,401.51p 1,422.59p 1,372.88p 1,418.42p 197789
19/12/2014 1,349.45p 1,405.41p 1,349.45p 1,384.59p 787328
18/12/2014 1,341.65p 1,354.66p 1,323.49p 1,350.76p 410191
17/12/2014 1,348.15p 1,356.43p 1,328.66p 1,337.74p 263020
16/12/2014 1,392.40p 1,398.58p 1,349.45p 1,358.56p 483622
15/12/2014 1,387.19p 1,397.26p 1,370.28p 1,374.18p 264122
12/12/2014 1,379.38p 1,413.22p 1,379.38p 1,393.70p 288894
11/12/2014 1,352.06p 1,406.71p 1,352.06p 1,398.90p 571453
10/12/2014 1,439.25p 1,474.38p 1,332.15p 1,367.67p 449360
09/12/2014 1,516.02p 1,516.02p 1,467.87p 1,471.78p 156301
08/12/2014 1,493.90p 1,515.64p 1,488.43p 1,509.52p 263251
05/12/2014 1,503.01p 1,522.48p 1,484.79p 1,512.12p 248837
04/12/2014 1,500.41p 1,505.61p 1,483.49p 1,490.00p 182647
03/12/2014 1,480.89p 1,497.80p 1,475.68p 1,488.69p 580089
02/12/2014 1,480.89p 1,497.80p 1,462.67p 1,476.98p 392901
01/12/2014 1,479.59p 1,491.30p 1,465.27p 1,480.89p 269658
28/11/2014 1,499.11p 1,521.23p 1,479.59p 1,484.79p 404085
27/11/2014 1,496.50p 1,516.02p 1,469.83p 1,516.02p 2647236
26/11/2014 1,493.90p 1,493.90p 1,457.46p 1,473.08p 271946
25/11/2014 1,476.98p 1,481.77p 1,452.72p 1,479.59p 355203
24/11/2014 1,463.97p 1,492.60p 1,453.56p 1,462.67p 200673
21/11/2014 1,375.48p 1,465.27p 1,375.48p 1,463.97p 449396
20/11/2014 1,316.92p 1,384.59p 1,316.92p 1,379.38p 95035
19/11/2014 1,364.17p 1,381.32p 1,343.06p 1,349.66p 92233
18/11/2014 1,354.94p 1,385.70p 1,347.02p 1,349.66p 86932
17/11/2014 1,335.15p 1,381.32p 1,328.39p 1,366.81p 182878
14/11/2014 1,339.10p 1,345.70p 1,329.87p 1,339.10p 64461
13/11/2014 1,337.78p 1,362.85p 1,327.23p 1,336.47p 116492
12/11/2014 1,347.02p 1,354.94p 1,331.19p 1,337.78p 69185
11/11/2014 1,321.95p 1,374.73p 1,321.95p 1,358.89p 108808
10/11/2014 1,343.06p 1,347.02p 1,327.23p 1,337.78p 270673
07/11/2014 1,319.31p 1,356.26p 1,294.25p 1,333.83p 108991
06/11/2014 1,288.31p 1,312.89p 1,285.01p 1,308.76p 204111
05/11/2014 1,316.02p 1,318.00p 1,294.91p 1,299.52p 206200
04/11/2014 1,323.27p 1,323.27p 1,308.76p 1,311.40p 139234
03/11/2014 1,286.33p 1,335.15p 1,286.33p 1,312.72p 81217
31/10/2014 1,341.74p 1,341.74p 1,303.48p 1,308.76p 225303
30/10/2014 1,302.82p 1,327.23p 1,297.55p 1,311.40p 106512
29/10/2014 1,302.16p 1,311.23p 1,292.27p 1,296.89p 73757
28/10/2014 1,308.76p 1,308.76p 1,286.33p 1,290.95p 317039
27/10/2014 1,341.74p 1,341.74p 1,304.80p 1,309.42p 166013
24/10/2014 1,321.95p 1,350.98p 1,321.95p 1,337.78p 68818
23/10/2014 1,331.19p 1,340.42p 1,320.63p 1,329.87p 82583
22/10/2014 1,325.91p 1,332.51p 1,310.74p 1,329.87p 386679
21/10/2014 1,319.31p 1,341.74p 1,304.14p 1,318.65p 418058
20/10/2014 1,311.40p 1,327.23p 1,294.25p 1,323.27p 174959
17/10/2014 1,315.36p 1,337.78p 1,293.59p 1,308.76p 128302
16/10/2014 1,303.48p 1,328.55p 1,291.61p 1,318.65p 129366
15/10/2014 1,318.65p 1,323.27p 1,292.93p 1,303.48p 116113
14/10/2014 1,303.48p 1,324.59p 1,296.46p 1,319.31p 66934
13/10/2014 1,298.87p 1,314.04p 1,280.39p 1,310.74p 116804
10/10/2014 1,306.12p 1,335.15p 1,289.63p 1,316.02p 244391
09/10/2014 1,333.83p 1,340.42p 1,314.70p 1,323.27p 271269
08/10/2014 1,343.06p 1,345.70p 1,282.37p 1,319.31p 204300
07/10/2014 1,378.68p 1,386.60p 1,337.78p 1,343.06p 134883
06/10/2014 1,393.20p 1,410.35p 1,374.73p 1,381.32p 97056
03/10/2014 1,377.36p 1,383.37p 1,344.38p 1,380.00p 95091
02/10/2014 1,414.31p 1,414.31p 1,369.45p 1,372.09p 108511
01/10/2014 1,410.35p 1,416.94p 1,395.83p 1,406.39p 125737
30/09/2014 1,420.90p 1,442.01p 1,389.24p 1,398.47p 142792
29/09/2014 1,383.96p 1,427.50p 1,377.36p 1,422.22p 368988
26/09/2014 1,362.85p 1,370.77p 1,353.32p 1,360.21p 612353
25/09/2014 1,357.57p 1,385.28p 1,357.57p 1,369.45p 472580
24/09/2014 1,358.89p 1,364.17p 1,336.20p 1,358.89p 100397
23/09/2014 1,358.89p 1,365.38p 1,341.74p 1,358.89p 120853
22/09/2014 1,340.42p 1,362.59p 1,337.78p 1,356.26p 133235
19/09/2014 1,314.70p 1,373.41p 1,309.42p 1,350.98p 717350
18/09/2014 1,292.93p 1,315.36p 1,287.65p 1,306.12p 513444
17/09/2014 1,281.71p 1,293.59p 1,261.92p 1,285.01p 252884
16/09/2014 1,273.14p 1,288.97p 1,247.41p 1,286.33p 266166
15/09/2014 1,213.11p 1,286.33p 1,200.58p 1,281.71p 300925
12/09/2014 1,108.88p 1,123.40p 1,105.59p 1,111.52p 41938
11/09/2014 1,119.44p 1,129.33p 1,103.61p 1,103.61p 50424
10/09/2014 1,124.06p 1,134.61p 1,106.90p 1,106.90p 60495
09/09/2014 1,119.44p 1,145.17p 1,112.18p 1,128.67p 65993
08/09/2014 1,106.90p 1,133.95p 1,104.93p 1,114.82p 62929
05/09/2014 1,131.97p 1,147.80p 1,125.55p 1,131.97p 51818
04/09/2014 1,123.40p 1,138.57p 1,120.76p 1,131.97p 65221
03/09/2014 1,125.38p 1,134.61p 1,114.82p 1,125.38p 60550
02/09/2014 1,155.72p 1,155.72p 1,140.92p 1,150.44p 45114
01/09/2014 1,157.70p 1,159.02p 1,129.02p 1,152.42p 55648
29/08/2014 1,141.87p 1,163.64p 1,141.87p 1,149.78p 127039
28/08/2014 1,165.61p 1,168.91p 1,147.80p 1,161.66p 52613
27/08/2014 1,161.66p 1,164.30p 1,144.06p 1,161.00p 203315
26/08/2014 1,186.06p 1,193.27p 1,156.38p 1,160.34p 71112
22/08/2014 1,174.85p 1,184.08p 1,172.21p 1,176.83p 36345
21/08/2014 1,168.25p 1,185.40p 1,162.98p 1,179.47p 47040
20/08/2014 1,174.19p 1,183.43p 1,162.98p 1,163.64p 96603
19/08/2014 1,170.23p 1,182.77p 1,169.57p 1,170.89p 71963
18/08/2014 1,162.32p 1,182.50p 1,146.51p 1,174.19p 40266
15/08/2014 1,177.49p 1,177.49p 1,153.08p 1,157.70p 40812
14/08/2014 1,140.55p 1,163.64p 1,140.55p 1,155.72p 83328
13/08/2014 1,144.51p 1,153.08p 1,138.57p 1,139.89p 62674
12/08/2014 1,148.46p 1,154.40p 1,139.89p 1,147.80p 59650
11/08/2014 1,139.89p 1,157.04p 1,131.97p 1,150.44p 52685
08/08/2014 1,104.93p 1,132.87p 1,104.93p 1,128.67p 617910
07/08/2014 1,099.65p 1,122.08p 1,099.65p 1,117.46p 48122
06/08/2014 1,120.76p 1,131.31p 1,093.71p 1,116.80p 90410
05/08/2014 1,073.92p 1,114.82p 1,073.92p 1,114.16p 88879
04/08/2014 1,096.35p 1,101.63p 1,066.01p 1,075.24p 249994
01/08/2014 1,122.74p 1,122.74p 1,083.82p 1,095.03p 104911
31/07/2014 1,133.95p 1,134.61p 1,109.54p 1,121.42p 144529
30/07/2014 1,122.08p 1,131.31p 1,111.52p 1,128.01p 44615
29/07/2014 1,102.95p 1,133.54p 1,102.95p 1,118.78p 51646
28/07/2014 1,097.01p 1,130.65p 1,097.01p 1,112.18p 63917
25/07/2014 1,129.33p 1,140.71p 1,111.52p 1,115.48p 53663
24/07/2014 1,123.40p 1,138.12p 1,112.84p 1,128.67p 142870
23/07/2014 1,087.77p 1,124.72p 1,087.77p 1,124.72p 174376
22/07/2014 1,096.35p 1,113.50p 1,093.71p 1,105.59p 164235
21/07/2014 1,105.59p 1,114.82p 1,085.80p 1,095.69p 100449
18/07/2014 1,117.46p 1,126.69p 1,107.56p 1,114.82p 44369
17/07/2014 1,126.69p 1,134.61p 1,119.44p 1,126.69p 65951
16/07/2014 1,111.52p 1,139.94p 1,111.52p 1,120.10p 207975
15/07/2014 1,116.80p 1,130.41p 1,110.86p 1,114.82p 321309
14/07/2014 1,129.33p 1,140.55p 1,121.25p 1,129.33p 61983
11/07/2014 1,103.61p 1,135.93p 1,103.61p 1,124.06p 434116
10/07/2014 1,122.74p 1,128.01p 1,108.20p 1,111.52p 69763
09/07/2014 1,136.59p 1,137.91p 1,112.84p 1,112.84p 137266
08/07/2014 1,139.23p 1,143.19p 1,127.35p 1,131.97p 107225
07/07/2014 1,155.72p 1,159.74p 1,139.23p 1,146.48p 202902
04/07/2014 1,157.04p 1,161.66p 1,153.08p 1,156.38p 43863
03/07/2014 1,161.00p 1,166.93p 1,148.46p 1,154.40p 152650
02/07/2014 1,160.34p 1,164.30p 1,141.21p 1,149.12p 117337
01/07/2014 1,139.23p 1,162.32p 1,139.23p 1,157.04p 69900
30/06/2014 1,147.80p 1,150.44p 1,135.93p 1,145.17p 74868
27/06/2014 1,133.95p 1,145.82p 1,121.42p 1,142.53p 60950
26/06/2014 1,099.65p 1,135.93p 1,099.65p 1,121.42p 62009
25/06/2014 1,122.74p 1,132.63p 1,112.84p 1,129.33p 79036
24/06/2014 1,155.06p 1,160.97p 1,119.44p 1,128.67p 134274
23/06/2014 1,139.23p 1,178.81p 1,136.50p 1,149.12p 186692
20/06/2014 1,141.87p 1,169.81p 1,125.38p 1,169.57p 226465
19/06/2014 1,124.06p 1,168.91p 1,100.97p 1,134.61p 237601
18/06/2014 1,115.48p 1,115.48p 1,089.75p 1,100.97p 54133
17/06/2014 1,104.27p 1,108.88p 1,079.20p 1,088.43p 105598
16/06/2014 1,098.99p 1,110.20p 1,084.48p 1,095.03p 91955
13/06/2014 1,120.76p 1,125.25p 1,083.82p 1,089.75p 80491
12/06/2014 1,095.69p 1,119.07p 1,089.09p 1,118.78p 123588
11/06/2014 1,100.31p 1,100.31p 1,071.28p 1,089.09p 58755
10/06/2014 1,081.84p 1,100.97p 1,070.62p 1,093.05p 52261
09/06/2014 1,079.86p 1,098.33p 1,075.24p 1,081.84p 56565
06/06/2014 1,091.07p 1,093.90p 1,079.42p 1,093.71p 85359
05/06/2014 1,104.93p 1,104.93p 1,073.92p 1,082.50p 91713

*Close Price adjusted for both dividends and splits