Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/06/2010 723.26p 734.70p 723.26p 724.61p 436600
16/06/2010 729.32p 736.72p 721.24p 726.63p 626488
15/06/2010 707.12p 719.90p 702.41p 717.88p 325052
14/06/2010 697.02p 717.21p 697.02p 706.44p 471020
11/06/2010 688.28p 701.73p 686.26p 697.70p 434381
10/06/2010 648.85p 699.71p 648.85p 692.99p 574051
09/06/2010 653.83p 659.35p 639.43p 659.35p 254268
08/06/2010 680.20p 681.55p 639.57p 644.01p 274334
07/06/2010 659.75p 679.53p 649.66p 672.80p 479330
04/06/2010 673.47p 690.30p 656.25p 659.08p 520826
03/06/2010 678.86p 686.26p 672.80p 678.86p 233456
02/06/2010 645.62p 666.21p 634.45p 665.94p 450896
01/06/2010 650.60p 650.60p 629.74p 642.66p 387968
28/05/2010 654.37p 654.37p 639.16p 640.24p 382404
27/05/2010 624.90p 649.12p 622.88p 647.64p 392182
26/05/2010 624.63p 636.74p 616.56p 627.46p 1362387
25/05/2010 621.80p 625.17p 612.25p 616.29p 265805
24/05/2010 649.25p 652.48p 628.26p 634.45p 180814
21/05/2010 640.51p 643.22p 629.77p 638.35p 283773
20/05/2010 663.79p 663.79p 639.97p 639.97p 494329
19/05/2010 668.77p 676.84p 659.35p 659.35p 288763
18/05/2010 680.88p 682.22p 666.07p 680.88p 360113
17/05/2010 668.90p 682.22p 666.07p 666.61p 273875
14/05/2010 684.24p 687.60p 674.82p 678.18p 467103
13/05/2010 676.17p 685.59p 673.47p 684.91p 779170
12/05/2010 695.00p 696.35p 665.13p 675.49p 974463
11/05/2010 672.80p 695.68p 672.80p 690.30p 507663
10/05/2010 682.89p 703.75p 672.80p 683.57p 469582
07/05/2010 674.82p 675.49p 653.69p 664.32p 666546
06/05/2010 682.22p 690.97p 667.42p 682.89p 380679
05/05/2010 690.30p 697.70p 675.49p 683.57p 245881
04/05/2010 722.59p 722.59p 682.22p 688.28p 535898
30/04/2010 723.94p 723.94p 703.75p 707.79p 267900
29/04/2010 707.12p 720.57p 702.41p 719.23p 240771
28/04/2010 719.90p 721.24p 701.06p 703.08p 509466
27/04/2010 732.68p 740.08p 721.24p 721.24p 101081
26/04/2010 732.01p 740.08p 732.01p 735.37p 462084
23/04/2010 704.42p 737.39p 695.68p 730.66p 546659
22/04/2010 699.71p 717.88p 699.71p 699.71p 564760
21/04/2010 717.21p 720.57p 703.75p 706.44p 138706
20/04/2010 711.82p 719.23p 708.46p 717.21p 329150
19/04/2010 713.84p 719.90p 706.44p 716.53p 129837
16/04/2010 725.95p 725.95p 713.84p 718.55p 753041
15/04/2010 717.21p 730.66p 717.21p 726.63p 196731
14/04/2010 709.81p 723.94p 705.77p 721.92p 276816
13/04/2010 721.24p 723.94p 698.37p 703.75p 682053
12/04/2010 722.59p 726.63p 720.57p 724.61p 487794
09/04/2010 718.55p 726.63p 715.86p 724.61p 117132
08/04/2010 717.21p 728.64p 715.86p 719.23p 336075
07/04/2010 705.77p 732.01p 705.77p 714.52p 780943
06/04/2010 701.06p 706.44p 697.02p 703.75p 198825
01/04/2010 661.36p 703.75p 661.36p 694.33p 241216
31/03/2010 670.92p 678.86p 666.07p 674.82p 608769
30/03/2010 669.98p 681.55p 665.40p 674.15p 755578
29/03/2010 672.80p 672.80p 659.62p 665.40p 219333
26/03/2010 677.51p 677.51p 664.86p 666.75p 127280
25/03/2010 674.82p 680.20p 664.32p 675.49p 264380
24/03/2010 676.17p 676.17p 661.36p 670.11p 272078
23/03/2010 678.18p 678.18p 669.44p 670.78p 371636
22/03/2010 684.91p 688.28p 671.05p 676.17p 334450
19/03/2010 671.73p 690.30p 671.73p 687.60p 1046707
18/03/2010 676.17p 680.88p 668.77p 672.80p 514553
17/03/2010 671.86p 678.86p 667.55p 676.84p 788906
16/03/2010 676.17p 679.53p 662.71p 666.75p 338640
15/03/2010 669.84p 678.18p 668.77p 670.11p 113099
12/03/2010 672.80p 678.18p 665.54p 674.15p 246671
11/03/2010 666.75p 672.99p 659.21p 670.11p 168012
10/03/2010 657.33p 666.75p 649.39p 666.07p 110217
09/03/2010 662.98p 662.98p 656.39p 659.35p 185384
08/03/2010 669.57p 669.57p 646.16p 659.35p 148427
05/03/2010 658.54p 671.86p 657.60p 664.46p 133873
04/03/2010 661.63p 669.03p 656.25p 659.35p 137945
03/03/2010 672.80p 673.47p 659.75p 668.09p 235208
02/03/2010 653.16p 672.26p 649.12p 669.84p 260954
01/03/2010 632.03p 649.79p 629.74p 648.58p 170709
26/02/2010 637.68p 644.77p 628.53p 635.26p 134771
25/02/2010 634.59p 643.20p 626.51p 631.90p 295997
24/02/2010 630.28p 639.57p 626.51p 639.16p 135140
23/02/2010 637.68p 639.16p 630.15p 633.78p 135428
22/02/2010 638.22p 639.83p 620.32p 634.18p 123047
19/02/2010 627.19p 639.16p 627.19p 631.36p 101114
18/02/2010 632.43p 636.20p 624.09p 634.32p 225017
17/02/2010 620.59p 640.78p 619.97p 634.99p 213680
16/02/2010 617.23p 623.69p 612.38p 623.69p 252528
15/02/2010 624.09p 626.11p 614.27p 614.27p 328944
12/02/2010 634.18p 645.89p 608.75p 625.84p 656142
11/02/2010 633.24p 648.18p 632.43p 635.93p 221717
10/02/2010 630.82p 634.32p 623.55p 633.38p 760887
09/02/2010 650.73p 650.73p 628.94p 631.09p 424967
08/02/2010 653.69p 653.69p 637.01p 648.58p 613324
05/02/2010 661.90p 667.29p 647.64p 653.29p 368455
04/02/2010 684.24p 684.24p 661.90p 665.13p 662068
03/02/2010 702.41p 702.41p 682.22p 682.89p 497109
02/02/2010 711.82p 725.28p 695.00p 701.06p 2977375
01/02/2010 686.26p 711.82p 685.59p 703.75p 536256
29/01/2010 693.66p 697.70p 684.91p 688.95p 551372
28/01/2010 684.91p 697.02p 684.91p 688.28p 338496
27/01/2010 665.54p 689.66p 665.54p 680.88p 435783
26/01/2010 666.07p 677.35p 664.52p 672.80p 141276
25/01/2010 667.69p 671.05p 665.94p 666.07p 191078
22/01/2010 675.49p 675.49p 668.23p 671.59p 701275
21/01/2010 677.51p 681.55p 672.80p 672.80p 409873
20/01/2010 671.46p 679.53p 668.77p 675.49p 264124
19/01/2010 665.27p 672.80p 665.27p 672.80p 105688
18/01/2010 666.75p 673.64p 666.07p 669.17p 119321
15/01/2010 679.53p 679.53p 663.92p 671.32p 240851
14/01/2010 672.53p 680.20p 666.21p 673.47p 310730
13/01/2010 653.96p 675.49p 653.96p 672.80p 471913
12/01/2010 657.19p 659.48p 653.96p 656.92p 630088
11/01/2010 658.14p 667.02p 656.39p 659.35p 370709
08/01/2010 652.62p 661.36p 643.06p 659.35p 520403
07/01/2010 653.96p 653.96p 645.35p 647.64p 295426
06/01/2010 639.16p 661.23p 630.01p 648.58p 500785
05/01/2010 624.09p 628.94p 602.83p 625.44p 339182
04/01/2010 604.58p 625.57p 604.58p 621.67p 156788
31/12/2009 612.12p 623.01p 610.37p 613.19p 42088
30/12/2009 607.27p 625.44p 605.25p 615.48p 105411
29/12/2009 600.81p 619.38p 600.81p 616.42p 119064
24/12/2009 613.60p 618.57p 612.79p 616.96p 10535
23/12/2009 616.83p 616.83p 602.53p 613.60p 99762
22/12/2009 615.34p 616.69p 610.50p 614.00p 93988
21/12/2009 623.55p 623.55p 610.90p 617.63p 189713
18/12/2009 616.56p 625.71p 607.81p 618.98p 644657
17/12/2009 623.69p 626.04p 604.98p 612.25p 237701
16/12/2009 598.93p 632.16p 598.93p 621.40p 881063
15/12/2009 594.89p 613.19p 594.89p 612.25p 392997
14/12/2009 592.20p 599.87p 592.07p 595.03p 370505
11/12/2009 589.37p 606.87p 589.24p 597.45p 423454
10/12/2009 575.92p 589.24p 571.88p 588.70p 785287
09/12/2009 590.72p 605.52p 572.15p 585.34p 1040494
08/12/2009 567.71p 583.18p 563.27p 582.11p 264836
07/12/2009 572.29p 583.99p 566.50p 574.84p 368193
04/12/2009 583.05p 588.70p 563.14p 578.61p 251005
03/12/2009 585.34p 586.28p 569.86p 580.09p 292733
02/12/2009 568.25p 585.34p 552.91p 581.44p 288947
01/12/2009 549.81p 568.25p 549.81p 563.14p 403084
30/11/2009 558.96p 567.58p 547.39p 551.70p 510182
27/11/2009 549.68p 569.46p 545.69p 563.94p 295598
26/11/2009 567.58p 571.69p 550.35p 555.33p 328789
25/11/2009 572.42p 572.42p 563.67p 572.02p 428471
24/11/2009 570.94p 570.94p 558.43p 565.15p 442980
23/11/2009 565.15p 571.88p 564.08p 564.08p 226908
20/11/2009 562.19p 567.17p 553.76p 559.37p 195494
19/11/2009 572.82p 579.55p 549.28p 553.85p 519355
18/11/2009 588.97p 589.37p 574.57p 574.57p 458718
17/11/2009 573.23p 588.57p 559.77p 583.45p 836513
16/11/2009 566.50p 588.43p 551.70p 583.18p 550159
13/11/2009 571.88p 571.88p 553.58p 560.98p 657247
12/11/2009 547.66p 573.09p 547.66p 568.25p 1008110
11/11/2009 516.71p 571.92p 515.12p 552.37p 2565451
10/11/2009 462.48p 467.06p 459.79p 460.20p 567714
09/11/2009 462.62p 470.96p 461.68p 465.58p 145963
06/11/2009 463.83p 463.83p 454.95p 456.97p 218705
05/11/2009 453.47p 464.64p 450.78p 456.03p 294282
04/11/2009 455.08p 462.22p 449.43p 457.51p 473518
03/11/2009 452.26p 457.51p 450.78p 454.95p 516921
02/11/2009 451.58p 461.54p 450.78p 453.20p 394329
30/10/2009 467.33p 467.33p 450.10p 454.68p 396883
29/10/2009 461.41p 469.08p 458.04p 463.70p 315954
28/10/2009 487.51p 487.51p 459.12p 462.22p 1552207
27/10/2009 484.15p 489.40p 483.61p 484.42p 1105127
26/10/2009 497.20p 497.20p 484.42p 486.44p 732125
23/10/2009 485.49p 500.83p 484.42p 493.84p 538678
22/10/2009 484.15p 488.59p 484.01p 484.69p 341392
21/10/2009 495.86p 497.87p 484.42p 493.03p 748780
20/10/2009 499.22p 506.62p 497.87p 497.87p 593373
19/10/2009 491.55p 500.30p 491.15p 499.22p 313292
16/10/2009 494.91p 494.91p 484.82p 489.80p 855932
15/10/2009 494.91p 494.91p 487.65p 490.34p 2021278
14/10/2009 497.87p 497.87p 487.11p 491.15p 1548164
13/10/2009 495.59p 496.53p 488.72p 491.15p 1098542
12/10/2009 497.87p 500.56p 488.59p 491.82p 501719
09/10/2009 494.78p 497.47p 489.93p 495.18p 953105
08/10/2009 488.05p 493.70p 488.05p 493.57p 2815257
07/10/2009 474.59p 488.32p 473.65p 486.97p 1103995
06/10/2009 470.96p 477.69p 464.23p 476.34p 471455
05/10/2009 455.62p 470.83p 451.45p 469.62p 421334
02/10/2009 467.19p 473.52p 451.18p 458.04p 1135222
01/10/2009 479.04p 484.42p 471.37p 473.52p 2571000
30/09/2009 466.25p 482.00p 465.58p 478.36p 3171295
29/09/2009 461.54p 469.62p 458.58p 466.66p 1225188
28/09/2009 462.89p 464.91p 455.35p 461.54p 566441
25/09/2009 456.16p 464.10p 453.07p 460.33p 587995
24/09/2009 450.37p 465.85p 444.32p 459.39p 4379818
23/09/2009 437.32p 449.16p 431.67p 447.55p 4262855
22/09/2009 432.88p 440.55p 431.40p 434.63p 1935804
21/09/2009 419.83p 436.65p 419.83p 434.63p 3412571

*Close Price adjusted for both dividends and splits