Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/01/2012 562.45p 570.28p 555.15p 570.01p 380984
16/01/2012 562.19p 565.37p 550.78p 559.00p 256139
13/01/2012 571.21p 571.47p 561.26p 564.97p 897695
12/01/2012 549.32p 575.58p 546.54p 563.65p 1655357
11/01/2012 548.33p 568.79p 545.91p 565.15p 531500
10/01/2012 545.78p 550.22p 538.51p 544.97p 353709
09/01/2012 535.95p 545.24p 534.61p 543.22p 299465
06/01/2012 531.24p 543.09p 528.82p 537.30p 225881
05/01/2012 532.72p 534.34p 526.67p 530.57p 308325
04/01/2012 514.02p 546.18p 514.02p 529.90p 629994
03/01/2012 524.65p 530.44p 517.92p 520.35p 604651
30/12/2011 516.17p 524.52p 515.64p 519.67p 39850
29/12/2011 515.10p 515.87p 507.02p 515.37p 84741
28/12/2011 505.95p 517.83p 502.99p 515.50p 261789
23/12/2011 504.20p 511.06p 502.31p 507.43p 37125
22/12/2011 503.26p 511.20p 500.16p 501.91p 185143
21/12/2011 500.56p 504.60p 491.95p 504.60p 402039
20/12/2011 495.99p 503.26p 489.93p 500.56p 377396
19/12/2011 490.61p 498.68p 484.82p 495.99p 216385
16/12/2011 518.73p 522.50p 490.61p 495.05p 833035
15/12/2011 491.28p 515.37p 483.48p 515.37p 537446
14/12/2011 491.68p 501.24p 483.34p 488.59p 1323636
13/12/2011 500.30p 504.20p 486.17p 496.66p 1012982
12/12/2011 508.77p 519.94p 497.34p 497.34p 496089
09/12/2011 506.35p 522.09p 505.41p 511.87p 452941
08/12/2011 542.28p 542.28p 507.56p 507.56p 726067
07/12/2011 535.42p 561.79p 524.79p 542.41p 1482481
06/12/2011 512.41p 519.94p 508.91p 513.35p 319968
05/12/2011 511.73p 522.09p 507.97p 514.56p 215109
02/12/2011 493.43p 511.73p 493.43p 511.73p 376006
01/12/2011 491.55p 496.12p 482.80p 492.76p 252843
30/11/2011 482.26p 495.59p 479.98p 488.05p 647040
29/11/2011 484.01p 487.92p 476.21p 484.42p 395804
28/11/2011 485.09p 488.72p 481.32p 482.26p 271243
25/11/2011 480.92p 488.45p 473.65p 481.59p 205256
24/11/2011 467.60p 486.57p 463.02p 480.38p 329847
23/11/2011 463.29p 474.06p 461.68p 465.98p 194198
22/11/2011 474.06p 476.61p 463.16p 471.90p 305563
21/11/2011 482.67p 483.74p 455.08p 468.54p 297224
18/11/2011 496.26p 496.26p 481.05p 484.42p 124167
17/11/2011 495.86p 501.91p 483.07p 496.93p 330278
16/11/2011 501.10p 508.50p 494.78p 499.22p 530258
15/11/2011 488.45p 498.67p 481.32p 497.87p 1208166
14/11/2011 480.65p 480.65p 469.75p 469.75p 169790
11/11/2011 467.60p 482.53p 467.60p 477.02p 205322
10/11/2011 457.24p 476.07p 451.05p 470.42p 337830
09/11/2011 464.23p 467.06p 451.58p 457.77p 177439
08/11/2011 460.06p 471.10p 458.99p 461.00p 193127
07/11/2011 460.47p 464.10p 451.18p 458.99p 160547
04/11/2011 455.22p 466.66p 455.22p 461.68p 156440
03/11/2011 446.47p 462.62p 439.88p 455.35p 250082
02/11/2011 454.81p 457.51p 444.32p 454.95p 210760
01/11/2011 459.52p 462.35p 442.84p 452.80p 362524
31/10/2011 458.45p 460.20p 446.74p 456.97p 288122
28/10/2011 466.92p 470.69p 457.77p 458.99p 203959
27/10/2011 462.75p 472.98p 462.08p 465.85p 207987
26/10/2011 454.81p 461.95p 450.10p 454.55p 205796
25/10/2011 454.81p 459.79p 440.55p 453.47p 184746
24/10/2011 457.91p 458.45p 445.40p 455.08p 232646
21/10/2011 451.99p 460.73p 449.03p 454.28p 231435
20/10/2011 456.70p 456.70p 439.88p 449.43p 323603
19/10/2011 451.72p 462.22p 451.72p 458.85p 326007
18/10/2011 441.76p 453.20p 434.36p 452.12p 301835
17/10/2011 466.92p 472.17p 439.34p 445.13p 344598
14/10/2011 447.41p 466.39p 446.34p 464.10p 292990
13/10/2011 458.18p 458.31p 439.21p 452.26p 423433
12/10/2011 452.66p 461.68p 444.59p 458.85p 505007
11/10/2011 450.91p 459.52p 442.57p 449.43p 336485
10/10/2011 455.08p 457.24p 444.86p 453.74p 245262
07/10/2011 457.10p 466.12p 449.16p 449.57p 298832
06/10/2011 426.56p 457.24p 426.56p 452.12p 409340
05/10/2011 417.54p 428.57p 409.20p 428.57p 329301
04/10/2011 425.88p 426.56p 403.55p 408.93p 492277
03/10/2011 427.09p 436.38p 424.81p 433.28p 192750
30/09/2011 436.78p 442.57p 426.56p 435.84p 330559
29/09/2011 455.49p 458.58p 439.34p 443.65p 691414
28/09/2011 460.47p 470.42p 456.56p 459.52p 457700
27/09/2011 442.70p 469.39p 441.22p 469.35p 647775
26/09/2011 424.27p 444.86p 419.02p 437.73p 727886
23/09/2011 433.96p 447.14p 416.20p 424.81p 595007
22/09/2011 422.52p 450.78p 419.72p 434.63p 977194
21/09/2011 412.29p 430.59p 412.29p 428.04p 639619
20/09/2011 423.73p 425.61p 415.66p 417.68p 696838
19/09/2011 431.94p 433.96p 417.00p 422.39p 514922
16/09/2011 446.20p 447.55p 432.21p 435.98p 818011
15/09/2011 449.43p 453.47p 436.78p 448.89p 352135
14/09/2011 444.45p 461.14p 443.11p 444.59p 556239
13/09/2011 445.26p 449.70p 432.88p 448.49p 342833
12/09/2011 445.26p 449.70p 432.88p 440.95p 156655
09/09/2011 439.07p 456.83p 437.73p 443.38p 4259002
08/09/2011 426.56p 450.64p 426.56p 444.05p 7137772
07/09/2011 418.48p 431.13p 415.47p 427.09p 566592
06/09/2011 406.78p 416.33p 401.73p 410.01p 856095
05/09/2011 410.81p 415.12p 404.21p 408.39p 359311
02/09/2011 416.06p 419.02p 406.51p 418.62p 449933
01/09/2011 420.50p 423.06p 394.80p 418.08p 585445
31/08/2011 397.63p 423.73p 397.63p 419.83p 598254
30/08/2011 397.49p 413.77p 396.95p 402.34p 430404
26/08/2011 385.92p 394.53p 383.77p 394.53p 403650
25/08/2011 379.33p 390.36p 375.54p 386.73p 464284
24/08/2011 370.31p 386.05p 368.56p 375.42p 723580
23/08/2011 349.99p 369.23p 340.03p 367.22p 1203532
22/08/2011 325.64p 348.92p 309.76p 341.78p 3775649
19/08/2011 350.53p 370.71p 339.36p 353.89p 1407964
18/08/2011 382.69p 385.65p 338.55p 341.78p 765291
17/08/2011 396.95p 397.90p 384.84p 384.84p 521358
16/08/2011 415.79p 415.79p 398.97p 401.93p 211477
15/08/2011 413.37p 421.17p 407.18p 417.54p 494881
12/08/2011 389.28p 417.54p 388.48p 411.35p 471206
11/08/2011 388.48p 395.61p 378.38p 390.63p 1056073
10/08/2011 390.23p 419.16p 337.34p 381.75p 1811333
09/08/2011 318.91p 337.61p 304.51p 337.34p 990363
08/08/2011 334.52p 353.09p 319.18p 322.14p 780191
05/08/2011 329.94p 346.90p 317.02p 336.40p 1126418
04/08/2011 371.93p 382.42p 333.98p 335.46p 1276319
03/08/2011 367.35p 370.44p 361.83p 367.35p 894732
02/08/2011 385.65p 391.57p 370.04p 370.04p 709109
01/08/2011 393.72p 400.45p 384.57p 390.23p 543412
29/07/2011 390.63p 394.40p 384.84p 390.23p 577123
28/07/2011 393.59p 399.91p 388.75p 393.05p 372715
27/07/2011 404.22p 408.26p 396.15p 398.57p 217346
26/07/2011 402.87p 410.95p 402.07p 405.03p 212143
25/07/2011 413.10p 413.10p 401.66p 403.95p 319897
22/07/2011 414.18p 419.42p 405.57p 408.26p 250606
21/07/2011 407.72p 409.33p 401.26p 409.33p 627971
20/07/2011 402.60p 406.91p 396.82p 405.03p 502518
19/07/2011 404.76p 415.66p 398.70p 398.70p 752181
18/07/2011 419.29p 421.17p 399.64p 402.87p 869588
15/07/2011 417.41p 425.21p 413.77p 422.39p 560981
14/07/2011 440.69p 440.69p 417.81p 420.50p 519276
13/07/2011 449.84p 449.84p 437.19p 437.99p 389418
12/07/2011 446.61p 455.49p 440.15p 452.80p 398053
11/07/2011 468.27p 468.27p 450.10p 450.37p 351051
08/07/2011 470.96p 481.73p 465.31p 465.58p 652238
07/07/2011 470.29p 473.38p 463.43p 468.27p 321988
06/07/2011 471.50p 471.50p 463.96p 465.98p 370697
05/07/2011 475.94p 481.59p 465.58p 472.31p 278129
04/07/2011 457.37p 476.21p 452.80p 474.73p 324234
01/07/2011 453.20p 457.51p 447.82p 456.83p 313445
30/06/2011 455.76p 457.51p 448.09p 451.18p 497871
29/06/2011 461.27p 464.77p 449.70p 452.12p 454686
28/06/2011 450.78p 461.54p 450.64p 460.06p 609114
27/06/2011 438.40p 453.07p 438.40p 448.22p 475690
24/06/2011 434.09p 460.33p 434.09p 439.21p 642500
23/06/2011 465.58p 476.34p 429.38p 439.34p 1724999
22/06/2011 478.36p 486.03p 476.21p 476.34p 320978
21/06/2011 479.17p 491.41p 476.34p 484.55p 664380
20/06/2011 484.96p 490.47p 474.19p 477.55p 924031
17/06/2011 477.55p 492.49p 465.31p 484.42p 2076503
16/06/2011 491.55p 497.34p 471.23p 475.67p 983934
15/06/2011 499.76p 500.56p 494.91p 494.91p 479027
14/06/2011 508.64p 512.27p 499.22p 500.56p 1008457
13/06/2011 507.43p 507.43p 500.70p 505.27p 396699
10/06/2011 507.56p 511.46p 505.01p 505.95p 468835
09/06/2011 505.41p 511.73p 502.04p 509.71p 465976
08/06/2011 508.77p 508.77p 495.59p 502.45p 952802
07/06/2011 509.45p 517.25p 505.54p 508.23p 478470
06/06/2011 513.89p 516.04p 504.47p 509.45p 517875
03/06/2011 518.19p 518.19p 506.75p 511.33p 387038
02/06/2011 504.06p 520.21p 503.53p 515.90p 497408
01/06/2011 507.29p 511.73p 499.22p 510.39p 622621
31/05/2011 504.47p 511.33p 502.45p 504.74p 527825
27/05/2011 506.35p 510.52p 498.41p 500.30p 420968
26/05/2011 501.91p 505.54p 498.41p 501.24p 851887
25/05/2011 497.87p 509.58p 495.86p 499.89p 1061970
24/05/2011 513.08p 516.58p 497.87p 500.03p 1189526
23/05/2011 530.71p 538.11p 511.33p 512.68p 813527
20/05/2011 515.37p 548.06p 497.60p 536.36p 2149411
19/05/2011 494.78p 501.64p 489.93p 497.60p 864539
18/05/2011 484.69p 494.51p 479.84p 491.68p 426921
17/05/2011 496.26p 499.49p 480.11p 482.53p 639884
16/05/2011 502.04p 506.35p 489.53p 500.70p 320598
13/05/2011 510.93p 513.21p 498.55p 501.91p 369961
12/05/2011 497.87p 509.31p 487.51p 507.29p 388210
11/05/2011 519.54p 520.61p 496.53p 498.55p 569199
10/05/2011 522.09p 527.61p 511.73p 517.25p 554704
09/05/2011 501.24p 531.11p 497.60p 518.06p 953129
06/05/2011 492.63p 509.98p 484.02p 501.64p 718130
05/05/2011 489.80p 502.85p 488.32p 489.80p 837597
04/05/2011 507.97p 508.64p 487.51p 489.80p 1639868
03/05/2011 500.56p 519.27p 497.87p 509.45p 2207217
28/04/2011 484.42p 507.97p 473.65p 499.89p 2180454
27/04/2011 484.42p 485.49p 473.11p 482.40p 898772
26/04/2011 456.16p 511.33p 453.58p 485.49p 6995788
21/04/2011 439.34p 456.83p 438.13p 454.81p 1713120
20/04/2011 427.63p 447.01p 427.63p 439.21p 1571092
19/04/2011 412.29p 432.21p 412.29p 430.59p 2748414
18/04/2011 390.23p 418.48p 390.23p 412.83p 4467206
15/04/2011 420.37p 425.61p 351.34p 392.65p 7047318
14/04/2011 429.25p 430.05p 424.67p 425.61p 601015
13/04/2011 435.03p 435.03p 427.90p 429.65p 599079
12/04/2011 438.80p 438.80p 431.54p 434.23p 349609
11/04/2011 441.49p 442.43p 437.46p 440.55p 403525
08/04/2011 440.15p 443.11p 439.21p 440.01p 220988
07/04/2011 439.74p 441.36p 430.59p 440.42p 247181
06/04/2011 437.86p 445.13p 437.86p 438.67p 359836
05/04/2011 444.32p 444.32p 434.50p 436.78p 223147
04/04/2011 427.36p 446.74p 426.20p 442.70p 702996
01/04/2011 427.90p 427.90p 421.85p 427.90p 453511
31/03/2011 427.36p 429.25p 423.60p 425.35p 365532

*Close Price adjusted for both dividends and splits