Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/03/2011 426.56p 428.24p 425.08p 428.04p 816893
29/03/2011 425.21p 425.21p 420.23p 423.73p 2745296
28/03/2011 419.56p 430.19p 418.21p 423.46p 2521678
25/03/2011 427.23p 427.63p 411.89p 415.25p 510967
24/03/2011 414.85p 426.15p 413.50p 425.21p 796459
23/03/2011 413.91p 415.93p 410.27p 415.25p 414431
22/03/2011 414.04p 416.73p 408.93p 413.10p 258028
21/03/2011 404.89p 409.33p 398.30p 409.20p 440788
18/03/2011 408.79p 411.35p 394.67p 398.70p 1195875
17/03/2011 406.24p 412.16p 399.78p 406.78p 494132
16/03/2011 410.68p 419.69p 404.35p 404.76p 861713
15/03/2011 413.77p 415.52p 392.92p 403.82p 662263
14/03/2011 425.35p 430.59p 416.20p 416.87p 664453
11/03/2011 417.81p 426.83p 411.49p 426.83p 757459
10/03/2011 420.64p 421.58p 411.08p 418.48p 356303
09/03/2011 423.73p 426.02p 417.41p 422.52p 608760
08/03/2011 424.67p 429.92p 409.14p 423.46p 775316
07/03/2011 410.14p 428.71p 406.10p 424.13p 1346595
04/03/2011 407.58p 414.98p 404.09p 407.18p 984818
03/03/2011 429.65p 429.65p 405.03p 405.03p 1821936
02/03/2011 384.17p 436.78p 379.46p 419.29p 3030141
01/03/2011 382.29p 388.88p 377.44p 382.96p 1600742
28/02/2011 387.13p 389.28p 378.11p 380.81p 856448
25/02/2011 386.73p 390.23p 376.77p 388.61p 645936
24/02/2011 378.38p 384.44p 368.56p 377.17p 618008
23/02/2011 386.46p 387.26p 374.08p 375.96p 825844
22/02/2011 395.34p 395.34p 384.84p 387.53p 981475
21/02/2011 391.03p 398.30p 387.26p 393.99p 601802
18/02/2011 390.23p 397.16p 385.65p 394.26p 1800656
17/02/2011 400.32p 402.34p 391.44p 391.57p 3855292
16/02/2011 406.37p 412.43p 398.30p 402.34p 3577490
15/02/2011 404.35p 413.50p 329.81p 391.57p 11145929
14/02/2011 554.12p 558.16p 531.51p 531.51p 809306
11/02/2011 553.58p 556.00p 546.05p 549.81p 410213
10/02/2011 564.62p 564.75p 545.51p 553.72p 294741
09/02/2011 562.87p 567.85p 558.43p 560.58p 449472
08/02/2011 557.48p 561.66p 553.18p 560.71p 525453
07/02/2011 547.93p 562.73p 545.91p 558.69p 462186
04/02/2011 559.50p 565.02p 545.24p 547.93p 237238
03/02/2011 570.40p 574.05p 555.60p 556.41p 390276
02/02/2011 568.25p 577.26p 563.81p 573.50p 190285
01/02/2011 557.08p 566.50p 552.91p 565.83p 320925
31/01/2011 556.41p 556.41p 547.66p 551.97p 247733
28/01/2011 562.73p 563.00p 548.20p 556.81p 301082
27/01/2011 550.89p 569.86p 550.89p 565.29p 374671
26/01/2011 550.49p 560.24p 547.53p 554.79p 392850
25/01/2011 542.68p 550.49p 539.32p 550.49p 349689
24/01/2011 536.76p 542.28p 531.51p 542.28p 500507
21/01/2011 539.86p 546.45p 533.13p 536.36p 411924
20/01/2011 542.95p 543.02p 531.65p 540.53p 478155
19/01/2011 544.97p 547.39p 539.86p 543.62p 607294
18/01/2011 545.10p 551.02p 542.28p 544.43p 394886
17/01/2011 544.84p 544.84p 535.28p 544.43p 630142
14/01/2011 538.24p 556.27p 534.64p 540.13p 695861
13/01/2011 532.32p 537.70p 527.48p 534.74p 400985
12/01/2011 537.03p 541.07p 533.94p 535.69p 879317
11/01/2011 532.59p 533.40p 525.46p 532.86p 785908
10/01/2011 533.26p 535.01p 526.67p 528.82p 448833
07/01/2011 526.67p 537.70p 526.67p 536.09p 811357
06/01/2011 533.53p 538.24p 528.82p 535.55p 368653
05/01/2011 525.86p 535.28p 525.86p 530.84p 461378
04/01/2011 514.02p 541.34p 514.02p 529.23p 908081
31/12/2010 521.02p 524.65p 519.27p 523.04p 121692
30/12/2010 528.82p 528.82p 516.85p 520.88p 984113
29/12/2010 530.71p 531.51p 520.61p 529.36p 199255
24/12/2010 525.05p 530.17p 522.36p 530.17p 31028
23/12/2010 536.09p 543.62p 528.02p 528.15p 264676
22/12/2010 542.68p 543.92p 519.54p 529.50p 1541542
21/12/2010 549.01p 550.89p 539.86p 546.45p 487928
20/12/2010 556.00p 558.56p 546.18p 546.18p 629080
17/12/2010 548.06p 565.02p 546.99p 558.43p 1015535
16/12/2010 552.10p 555.33p 543.22p 551.16p 737021
15/12/2010 543.09p 559.78p 541.61p 555.20p 3798645
14/12/2010 537.84p 543.22p 535.42p 542.82p 416304
13/12/2010 518.19p 538.38p 518.19p 537.17p 1446247
10/12/2010 517.12p 525.05p 514.02p 519.67p 2462764
09/12/2010 499.76p 518.73p 499.76p 514.96p 2960204
08/12/2010 489.80p 517.92p 479.84p 502.99p 3357571
07/12/2010 486.97p 488.86p 479.44p 481.86p 1036145
06/12/2010 483.34p 487.24p 477.96p 478.90p 1230030
03/12/2010 474.33p 489.53p 474.33p 479.04p 701576
02/12/2010 479.98p 491.68p 472.58p 477.02p 448477
01/12/2010 448.89p 486.97p 447.95p 483.61p 966582
30/11/2010 457.64p 457.64p 437.97p 445.93p 1475373
29/11/2010 453.47p 456.83p 448.09p 455.08p 2770444
26/11/2010 451.05p 454.20p 443.91p 449.03p 953593
25/11/2010 445.26p 453.47p 444.72p 452.80p 229789
24/11/2010 454.81p 454.81p 440.69p 443.91p 498549
23/11/2010 454.41p 456.16p 449.94p 450.64p 476559
22/11/2010 461.68p 472.44p 456.83p 458.58p 768067
19/11/2010 439.34p 464.10p 434.09p 462.08p 2863087
18/11/2010 450.24p 450.24p 432.75p 435.84p 746282
17/11/2010 437.32p 447.41p 432.07p 445.40p 369311
16/11/2010 452.39p 456.68p 437.46p 440.01p 670878
15/11/2010 454.41p 461.00p 452.93p 456.56p 245473
12/11/2010 452.80p 458.58p 448.49p 456.29p 433025
11/11/2010 478.36p 479.04p 457.64p 461.81p 1574599
10/11/2010 476.75p 511.33p 466.25p 475.00p 4652212
09/11/2010 491.95p 499.35p 488.19p 489.80p 1686766
08/11/2010 501.10p 501.10p 490.74p 491.15p 1012742
05/11/2010 506.35p 506.35p 493.70p 497.74p 1231807
04/11/2010 507.29p 512.27p 501.10p 503.53p 560637
03/11/2010 510.12p 510.12p 497.87p 501.64p 338128
02/11/2010 507.70p 507.70p 493.84p 500.43p 744014
01/11/2010 519.27p 519.27p 501.78p 504.20p 274300
29/10/2010 504.87p 516.44p 504.87p 513.75p 649738
28/10/2010 504.47p 513.21p 498.68p 507.02p 748386
27/10/2010 519.27p 521.17p 494.51p 499.08p 735220
26/10/2010 534.61p 537.90p 520.21p 524.79p 711891
25/10/2010 553.72p 554.93p 531.51p 537.17p 1702051
22/10/2010 534.20p 556.68p 528.02p 553.72p 4364982
21/10/2010 515.50p 518.73p 505.68p 514.69p 907056
20/10/2010 507.83p 514.42p 503.07p 514.42p 260049
19/10/2010 521.02p 521.02p 505.81p 508.91p 579827
18/10/2010 512.81p 521.02p 509.04p 517.79p 306802
15/10/2010 534.20p 534.20p 514.29p 518.06p 710048
14/10/2010 531.11p 544.70p 530.57p 534.88p 970073
13/10/2010 518.06p 537.97p 517.12p 532.19p 608951
12/10/2010 500.30p 525.73p 493.68p 519.40p 1500598
11/10/2010 493.16p 500.30p 493.16p 499.49p 387291
08/10/2010 500.70p 503.39p 490.61p 495.18p 1424217
07/10/2010 493.57p 507.56p 486.57p 504.60p 3243458
06/10/2010 516.58p 516.58p 490.63p 495.05p 1699428
05/10/2010 515.77p 518.46p 508.77p 510.39p 419811
04/10/2010 517.38p 519.67p 512.68p 512.68p 487366
01/10/2010 516.71p 520.35p 507.16p 516.71p 1015762
30/09/2010 499.22p 524.79p 495.18p 513.35p 1002373
29/09/2010 491.82p 501.14p 491.68p 497.47p 714816
28/09/2010 512.81p 515.10p 489.13p 494.91p 1755656
27/09/2010 501.37p 525.46p 493.43p 518.33p 2246693
24/09/2010 490.20p 493.03p 484.42p 492.49p 546362
23/09/2010 495.18p 495.18p 484.01p 491.41p 726608
22/09/2010 505.01p 505.01p 485.76p 491.15p 917858
21/09/2010 503.53p 508.87p 500.43p 501.78p 534124
20/09/2010 494.91p 503.26p 493.84p 502.04p 347522
17/09/2010 497.74p 501.24p 493.30p 494.78p 891607
16/09/2010 495.18p 495.32p 489.13p 493.84p 405858
15/09/2010 489.80p 495.18p 484.70p 495.05p 1100442
14/09/2010 494.38p 494.38p 484.18p 488.45p 482961
13/09/2010 484.96p 496.53p 483.21p 489.40p 1265008
10/09/2010 484.42p 490.61p 482.98p 484.96p 1081309
09/09/2010 469.75p 494.51p 469.21p 489.80p 2851708
08/09/2010 451.58p 476.61p 444.05p 475.00p 1476738
07/09/2010 433.02p 453.33p 420.37p 450.10p 1444960
06/09/2010 422.52p 428.31p 422.39p 426.42p 318763
03/09/2010 417.14p 426.56p 412.97p 424.94p 624583
02/09/2010 406.91p 419.56p 402.20p 414.72p 931697
01/09/2010 395.47p 407.39p 387.40p 404.89p 790350
31/08/2010 390.23p 405.57p 387.26p 405.57p 612045
27/08/2010 386.86p 398.16p 386.05p 393.99p 552622
26/08/2010 381.61p 386.19p 377.58p 385.52p 831392
25/08/2010 387.13p 387.40p 375.56p 383.90p 1771652
24/08/2010 384.98p 389.69p 382.29p 385.65p 866651
23/08/2010 383.23p 390.97p 382.15p 385.78p 1521440
20/08/2010 376.23p 382.42p 371.66p 381.61p 1107483
19/08/2010 372.73p 373.54p 366.27p 372.06p 6432243
18/08/2010 373.94p 374.78p 367.48p 371.39p 1058760
17/08/2010 377.17p 381.34p 368.56p 372.73p 1314543
16/08/2010 388.21p 388.21p 370.31p 372.73p 1144016
13/08/2010 402.20p 402.20p 376.77p 382.15p 1525177
12/08/2010 403.82p 420.37p 395.61p 396.95p 3191891
11/08/2010 457.51p 457.51p 376.90p 403.68p 12429888
10/08/2010 563.14p 567.44p 556.27p 563.81p 961422
09/08/2010 570.54p 574.30p 565.69p 567.44p 123313
06/08/2010 563.27p 580.71p 562.46p 567.17p 325035
05/08/2010 556.00p 573.63p 556.00p 564.62p 1075903
04/08/2010 558.43p 563.81p 556.95p 557.89p 350998
03/08/2010 561.92p 562.87p 557.08p 561.52p 2004394
02/08/2010 563.27p 565.15p 556.95p 564.88p 172887
30/07/2010 554.12p 560.85p 553.85p 556.14p 288994
29/07/2010 570.40p 574.84p 556.95p 557.35p 303356
28/07/2010 574.71p 576.46p 566.90p 571.88p 443317
27/07/2010 569.86p 576.59p 562.06p 571.21p 750055
26/07/2010 573.09p 573.09p 561.79p 564.88p 426955
23/07/2010 569.86p 573.50p 558.16p 565.15p 739834
22/07/2010 578.21p 578.21p 554.52p 568.92p 836160
21/07/2010 593.14p 593.14p 570.81p 575.25p 708818
20/07/2010 595.16p 595.16p 583.32p 586.01p 496301
19/07/2010 595.83p 595.83p 581.97p 588.03p 154201
16/07/2010 603.50p 610.23p 590.72p 590.72p 782977
15/07/2010 605.93p 614.81p 603.91p 607.41p 342916
14/07/2010 597.85p 611.17p 597.85p 608.75p 604360
13/07/2010 590.59p 597.85p 575.88p 597.85p 462131
12/07/2010 597.85p 597.85p 579.55p 587.63p 293694
09/07/2010 593.55p 596.24p 583.05p 592.87p 184800
08/07/2010 589.64p 594.08p 581.30p 588.03p 489990
07/07/2010 591.39p 593.68p 576.05p 582.24p 1203311
06/07/2010 593.82p 599.47p 589.64p 593.01p 1017581
05/07/2010 587.36p 596.91p 583.99p 587.09p 1052183
02/07/2010 559.77p 589.37p 557.35p 588.03p 773573
01/07/2010 558.56p 567.85p 549.41p 552.37p 1849116
30/06/2010 539.32p 576.86p 539.32p 568.65p 2381734
29/06/2010 565.83p 565.83p 533.40p 540.39p 2792539
28/06/2010 583.59p 587.17p 559.10p 571.88p 1825157
25/06/2010 616.02p 622.17p 587.09p 587.09p 1070672
24/06/2010 659.35p 659.35p 615.48p 618.98p 5743562
23/06/2010 710.48p 727.30p 705.10p 709.81p 394797
22/06/2010 729.32p 729.32p 715.19p 728.64p 210875
21/06/2010 732.01p 736.72p 717.88p 726.63p 267557
18/06/2010 721.24p 729.99p 710.48p 718.55p 718895

*Close Price adjusted for both dividends and splits