Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/10/2012 750.43p 772.27p 749.11p 759.70p 186391
30/10/2012 749.77p 754.40p 739.18p 751.10p 76162
29/10/2012 743.82p 745.80p 731.24p 741.83p 95900
26/10/2012 725.29p 745.80p 725.29p 743.82p 109197
25/10/2012 746.00p 750.64p 744.01p 744.68p 158756
24/10/2012 741.36p 749.98p 735.39p 744.68p 244671
23/10/2012 750.64p 755.29p 734.73p 738.71p 121935
22/10/2012 751.31p 751.97p 746.67p 751.97p 109509
19/10/2012 751.97p 752.63p 738.05p 749.98p 118435
18/10/2012 742.02p 751.31p 732.29p 751.31p 123127
17/10/2012 757.94p 757.94p 729.74p 740.70p 290072
16/10/2012 758.60p 762.58p 744.68p 754.62p 107439
15/10/2012 761.25p 762.58p 751.31p 757.28p 87500
12/10/2012 765.23p 768.55p 758.60p 758.60p 173966
11/10/2012 756.61p 773.19p 756.61p 765.90p 85871
10/10/2012 769.88p 770.39p 753.30p 755.95p 182818
09/10/2012 781.15p 782.47p 766.85p 773.19p 81858
08/10/2012 777.83p 785.79p 770.54p 779.82p 63440
05/10/2012 779.82p 787.78p 767.22p 783.14p 136813
04/10/2012 778.50p 784.46p 771.20p 776.51p 132203
03/10/2012 775.18p 779.16p 771.86p 775.84p 179438
02/10/2012 779.82p 784.23p 775.18p 776.51p 264771
01/10/2012 779.82p 789.11p 777.91p 780.49p 282427
28/09/2012 769.21p 786.45p 769.21p 781.81p 235464
27/09/2012 771.20p 775.18p 765.23p 766.56p 655513
26/09/2012 766.56p 783.11p 765.23p 770.54p 200579
25/09/2012 773.19p 779.30p 769.21p 777.17p 132661
24/09/2012 766.56p 774.52p 765.23p 773.19p 129767
21/09/2012 755.29p 766.56p 749.32p 766.56p 1021846
20/09/2012 752.63p 757.94p 747.33p 751.97p 205822
19/09/2012 749.32p 757.28p 746.67p 756.61p 147868
18/09/2012 745.34p 751.97p 743.35p 747.33p 1142173
17/09/2012 759.27p 766.56p 744.68p 749.32p 306554
14/09/2012 749.32p 767.89p 745.34p 763.91p 235392
13/09/2012 728.10p 747.33p 728.10p 746.67p 317351
12/09/2012 714.84p 730.82p 714.84p 730.75p 404845
11/09/2012 720.14p 722.79p 712.18p 716.16p 369591
10/09/2012 715.50p 721.47p 714.65p 718.82p 310734
07/09/2012 723.46p 725.45p 716.16p 718.15p 184165
06/09/2012 719.48p 724.12p 711.52p 723.46p 215366
05/09/2012 717.49p 727.44p 712.85p 718.15p 254342
04/09/2012 711.52p 724.12p 708.48p 720.80p 228975
03/09/2012 709.53p 728.10p 708.87p 720.14p 139613
31/08/2012 706.88p 727.44p 704.23p 720.14p 164776
30/08/2012 723.46p 725.45p 710.19p 720.80p 122255
29/08/2012 725.45p 727.44p 715.50p 722.79p 242327
28/08/2012 724.12p 744.68p 724.12p 742.69p 318065
24/08/2012 735.39p 739.37p 727.44p 732.74p 172467
23/08/2012 752.63p 763.91p 734.73p 734.73p 520428
22/08/2012 744.01p 751.31p 740.70p 751.31p 256210
21/08/2012 741.36p 749.32p 740.70p 745.34p 162479
20/08/2012 731.41p 753.30p 729.65p 744.01p 289331
17/08/2012 722.13p 732.08p 716.16p 728.76p 319770
16/08/2012 740.04p 741.69p 708.21p 718.15p 717284
15/08/2012 709.53p 723.46p 709.53p 722.13p 140055
14/08/2012 710.19p 713.51p 703.90p 710.86p 261393
13/08/2012 704.23p 711.68p 700.25p 702.90p 159179
10/08/2012 708.87p 720.80p 707.54p 711.52p 137638
09/08/2012 712.85p 714.17p 705.55p 711.52p 152749
08/08/2012 714.84p 721.47p 708.21p 709.53p 136281
07/08/2012 714.84p 721.47p 713.51p 718.15p 122433
06/08/2012 722.79p 722.79p 713.51p 717.49p 141590
03/08/2012 704.89p 721.47p 697.60p 721.47p 166882
02/08/2012 698.26p 712.18p 698.26p 703.56p 168674
01/08/2012 712.85p 712.85p 694.94p 700.25p 411002
31/07/2012 718.82p 722.79p 712.85p 712.85p 159968
30/07/2012 722.79p 726.77p 718.82p 722.79p 279690
27/07/2012 722.79p 726.77p 716.83p 719.48p 240260
26/07/2012 711.52p 723.46p 711.52p 722.13p 516745
25/07/2012 710.19p 716.16p 702.24p 709.53p 746183
24/07/2012 710.19p 716.83p 709.53p 709.53p 424135
23/07/2012 720.14p 720.14p 708.21p 710.86p 274313
20/07/2012 710.19p 726.77p 710.19p 726.77p 752185
19/07/2012 716.16p 722.79p 709.53p 712.18p 734057
18/07/2012 708.87p 717.49p 703.56p 716.16p 726710
17/07/2012 709.53p 716.83p 704.89p 705.55p 316510
16/07/2012 711.52p 717.49p 705.55p 706.88p 318141
13/07/2012 711.52p 718.15p 708.21p 709.53p 443462
12/07/2012 715.50p 717.49p 708.87p 709.53p 356222
11/07/2012 716.16p 731.40p 699.61p 718.82p 1016825
10/07/2012 717.49p 734.73p 712.85p 724.12p 286882
09/07/2012 726.11p 729.43p 704.25p 716.83p 263623
06/07/2012 717.49p 728.10p 709.53p 728.10p 1035094
05/07/2012 723.46p 723.46p 709.53p 712.85p 762593
04/07/2012 718.15p 719.48p 709.53p 711.52p 319962
03/07/2012 718.82p 729.43p 716.83p 718.15p 317493
02/07/2012 704.23p 720.80p 704.23p 718.15p 279494
29/06/2012 712.18p 716.16p 682.19p 703.56p 489147
28/06/2012 702.90p 708.87p 694.28p 699.59p 259842
27/06/2012 683.01p 702.90p 671.73p 702.24p 369737
26/06/2012 679.03p 685.66p 670.41p 676.38p 1222556
25/06/2012 647.86p 677.04p 647.86p 672.40p 691550
22/06/2012 639.37p 647.93p 626.44p 647.86p 459717
21/06/2012 613.25p 647.07p 598.92p 633.54p 859454
20/06/2012 594.02p 600.12p 588.05p 599.45p 506679
19/06/2012 583.27p 594.42p 581.55p 590.83p 299338
18/06/2012 589.51p 589.51p 576.11p 579.30p 310859
15/06/2012 572.13p 584.20p 567.04p 574.39p 394211
14/06/2012 572.67p 574.52p 567.23p 571.07p 211446
13/06/2012 577.31p 584.07p 572.00p 575.85p 307665
12/06/2012 587.25p 587.25p 567.36p 572.93p 233811
11/06/2012 600.12p 600.12p 582.88p 584.73p 99843
08/06/2012 591.10p 593.35p 581.55p 589.24p 403470
07/06/2012 587.12p 593.62p 580.76p 592.96p 264605
06/06/2012 577.57p 585.13p 571.74p 585.13p 205902
01/06/2012 591.23p 592.43p 568.42p 571.87p 247992
31/05/2012 590.17p 600.65p 585.00p 589.24p 243389
30/05/2012 594.42p 594.42p 576.64p 580.89p 389552
29/05/2012 597.20p 601.44p 590.57p 595.08p 233821
28/05/2012 591.63p 596.67p 588.58p 592.16p 203357
25/05/2012 586.46p 595.48p 583.81p 591.90p 395061
24/05/2012 581.82p 585.66p 561.79p 585.40p 379568
23/05/2012 576.51p 586.86p 573.31p 576.25p 237241
22/05/2012 581.15p 588.58p 572.93p 581.02p 356449
21/05/2012 576.91p 581.29p 571.47p 578.50p 245995
18/05/2012 589.11p 600.65p 578.10p 578.10p 542239
17/05/2012 599.72p 610.06p 596.80p 596.80p 184581
16/05/2012 592.96p 599.06p 583.01p 596.94p 256191
15/05/2012 611.13p 611.13p 593.75p 599.19p 365389
14/05/2012 620.94p 620.94p 601.71p 604.76p 333033
11/05/2012 603.83p 623.86p 603.83p 621.87p 344038
10/05/2012 576.91p 614.04p 575.37p 608.87p 632514
09/05/2012 580.49p 580.49p 558.90p 564.04p 291648
08/05/2012 593.75p 605.16p 570.79p 575.98p 328341
04/05/2012 620.01p 622.05p 595.74p 596.80p 253688
03/05/2012 624.65p 628.10p 617.39p 621.07p 232229
02/05/2012 625.58p 625.58p 609.14p 620.54p 357424
01/05/2012 615.37p 622.80p 614.57p 620.01p 676362
30/04/2012 629.43p 629.43p 617.49p 617.49p 248436
27/04/2012 612.72p 628.76p 612.72p 625.05p 682009
26/04/2012 620.01p 628.23p 609.00p 610.60p 205490
25/04/2012 618.42p 624.79p 607.01p 616.30p 367701
24/04/2012 610.06p 617.76p 603.57p 614.44p 336276
23/04/2012 611.26p 617.89p 598.53p 608.47p 237457
20/04/2012 612.45p 618.15p 607.41p 613.38p 314668
19/04/2012 625.18p 629.16p 611.13p 614.71p 412004
18/04/2012 622.00p 626.91p 614.57p 621.07p 383725
17/04/2012 614.84p 622.66p 612.05p 620.67p 251102
16/04/2012 629.30p 635.13p 616.70p 617.23p 376553
13/04/2012 622.93p 638.98p 622.40p 632.21p 298104
12/04/2012 622.53p 630.49p 620.67p 625.98p 482271
11/04/2012 615.77p 631.68p 614.57p 619.75p 434067
10/04/2012 616.30p 629.69p 612.05p 619.08p 374953
05/04/2012 615.24p 629.96p 612.72p 623.33p 429946
04/04/2012 617.89p 618.15p 598.66p 601.97p 207866
03/04/2012 625.71p 628.37p 619.55p 621.07p 190368
02/04/2012 626.38p 629.69p 613.12p 626.51p 289958
30/03/2012 600.12p 632.74p 600.12p 627.31p 524923
29/03/2012 599.72p 603.57p 595.21p 598.26p 337045
28/03/2012 608.08p 616.43p 597.33p 599.99p 287257
27/03/2012 614.31p 619.22p 605.82p 610.46p 248015
26/03/2012 601.58p 615.77p 601.58p 613.91p 304405
23/03/2012 607.28p 613.12p 597.20p 601.18p 330599
22/03/2012 604.49p 613.91p 589.51p 607.15p 805430
21/03/2012 613.25p 613.91p 600.65p 603.43p 291467
20/03/2012 618.15p 626.11p 608.87p 612.72p 340840
19/03/2012 607.28p 614.84p 604.36p 612.98p 229602
16/03/2012 613.51p 618.02p 601.58p 603.57p 363299
15/03/2012 619.61p 619.61p 608.21p 611.92p 412613
14/03/2012 627.31p 632.35p 612.05p 616.03p 351796
13/03/2012 606.48p 632.88p 604.15p 624.92p 568987
12/03/2012 601.84p 605.82p 599.45p 604.76p 154367
09/03/2012 597.07p 605.95p 591.90p 600.91p 798281
08/03/2012 589.38p 598.39p 589.38p 595.08p 292656
07/03/2012 586.46p 594.15p 585.00p 589.24p 186474
06/03/2012 599.32p 599.32p 584.87p 587.25p 241618
05/03/2012 599.45p 601.05p 596.40p 599.19p 562089
02/03/2012 601.71p 605.29p 599.45p 602.11p 146007
01/03/2012 597.07p 603.83p 595.31p 603.17p 411921
29/02/2012 592.03p 599.72p 589.91p 596.80p 519754
28/02/2012 596.67p 596.67p 585.93p 591.36p 186352
27/02/2012 591.23p 593.35p 578.37p 591.90p 305656
24/02/2012 598.39p 600.91p 585.66p 587.65p 384929
23/02/2012 598.13p 600.38p 591.50p 596.80p 304212
22/02/2012 603.43p 603.43p 592.96p 593.75p 466286
21/02/2012 601.84p 601.84p 591.55p 596.01p 247703
20/02/2012 603.43p 606.09p 596.77p 598.66p 324499
17/02/2012 608.47p 610.73p 599.45p 603.43p 355798
16/02/2012 602.90p 612.45p 601.44p 603.30p 438038
15/02/2012 592.82p 614.61p 590.83p 607.94p 652092
14/02/2012 585.66p 593.88p 583.54p 591.10p 231855
13/02/2012 589.64p 592.43p 579.43p 588.45p 339320
10/02/2012 587.25p 592.03p 583.54p 590.17p 311933
09/02/2012 581.55p 593.22p 578.77p 583.27p 216472
08/02/2012 592.69p 595.61p 576.51p 583.27p 351722
07/02/2012 594.02p 596.27p 584.20p 590.17p 179908
06/02/2012 600.52p 600.52p 587.30p 593.22p 296423
03/02/2012 592.03p 605.69p 588.41p 591.50p 469655
02/02/2012 583.41p 592.43p 571.47p 590.17p 559705
01/02/2012 564.44p 587.12p 553.97p 586.59p 666436
31/01/2012 568.95p 574.52p 560.60p 560.60p 421380
30/01/2012 578.37p 586.86p 567.36p 567.36p 436626
27/01/2012 593.09p 593.22p 575.58p 578.90p 507867
26/01/2012 599.45p 602.11p 588.98p 591.50p 345246
25/01/2012 591.63p 601.30p 591.36p 596.27p 466844
24/01/2012 589.91p 594.15p 580.76p 587.52p 263278
23/01/2012 602.11p 602.11p 587.52p 592.82p 400936
20/01/2012 580.36p 608.34p 579.30p 603.43p 861788
19/01/2012 578.24p 582.48p 572.40p 579.56p 387706
18/01/2012 567.36p 579.30p 562.06p 578.10p 224887

*Close Price adjusted for both dividends and splits