Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/02/2019 2,210.70p 2,255.91p 2,192.02p 2,255.91p 1977571
27/02/2019 2,260.73p 2,326.42p 2,260.73p 2,283.63p 1584480
26/02/2019 2,189.61p 2,254.70p 2,189.61p 2,251.69p 1563580
25/02/2019 2,260.73p 2,286.04p 2,211.91p 2,260.13p 1101954
22/02/2019 2,247.47p 2,267.96p 2,229.39p 2,248.67p 860522
21/02/2019 2,238.43p 2,278.81p 2,226.98p 2,235.41p 960090
20/02/2019 2,187.20p 2,242.04p 2,187.20p 2,242.04p 1682892
19/02/2019 2,139.59p 2,189.61p 2,116.68p 2,184.19p 1369128
18/02/2019 2,044.96p 2,131.15p 2,015.43p 2,107.64p 1735205
15/02/2019 2,070.88p 2,080.52p 1,978.66p 2,025.07p 1949294
14/02/2019 1,900.92p 2,104.03p 1,890.07p 2,053.40p 2896127
13/02/2019 1,832.21p 1,868.37p 1,816.54p 1,829.19p 990290
12/02/2019 1,852.10p 1,868.97p 1,815.33p 1,824.37p 791234
11/02/2019 1,849.08p 1,868.97p 1,842.45p 1,853.30p 994274
08/02/2019 1,848.48p 1,879.22p 1,815.33p 1,831.61p 805557
07/02/2019 1,856.32p 1,881.03p 1,829.19p 1,843.06p 754598
06/02/2019 1,847.28p 1,865.44p 1,841.85p 1,858.73p 812820
05/02/2019 1,814.13p 1,850.29p 1,803.78p 1,850.29p 1614562
04/02/2019 1,768.92p 1,802.68p 1,768.92p 1,799.06p 653835
01/02/2019 1,749.04p 1,780.38p 1,739.39p 1,773.14p 657591
31/01/2019 1,777.97p 1,808.70p 1,738.19p 1,749.04p 962884
30/01/2019 1,783.99p 1,812.92p 1,771.34p 1,783.39p 831558
29/01/2019 1,765.31p 1,796.05p 1,747.83p 1,773.75p 970206
28/01/2019 1,779.17p 1,802.07p 1,747.23p 1,759.28p 891948
25/01/2019 1,817.74p 1,821.96p 1,788.81p 1,799.66p 727929
24/01/2019 1,796.65p 1,834.62p 1,782.79p 1,803.28p 655031
23/01/2019 1,775.55p 1,824.98p 1,762.30p 1,800.27p 738832
22/01/2019 1,793.03p 1,811.11p 1,780.67p 1,796.05p 518815
21/01/2019 1,812.32p 1,834.62p 1,788.21p 1,788.81p 417085
18/01/2019 1,799.06p 1,822.57p 1,756.87p 1,808.10p 1205478
17/01/2019 1,799.06p 1,815.94p 1,783.39p 1,800.27p 685618
16/01/2019 1,812.32p 1,817.14p 1,790.62p 1,811.72p 682159
15/01/2019 1,782.79p 1,808.70p 1,746.62p 1,806.29p 767539
14/01/2019 1,806.29p 1,810.51p 1,765.31p 1,773.75p 643226
11/01/2019 1,814.13p 1,823.53p 1,793.03p 1,802.07p 616112
10/01/2019 1,808.70p 1,824.98p 1,771.34p 1,808.10p 805075
09/01/2019 1,762.30p 1,821.96p 1,753.25p 1,806.89p 1229778
08/01/2019 1,702.63p 1,755.67p 1,702.63p 1,730.95p 683970
07/01/2019 1,674.30p 1,704.44p 1,645.97p 1,692.38p 932233
04/01/2019 1,651.40p 1,680.33p 1,651.40p 1,665.86p 1149176
03/01/2019 1,650.19p 1,679.12p 1,628.50p 1,629.10p 1007861
02/01/2019 1,617.65p 1,674.90p 1,598.36p 1,662.25p 997177
31/12/2018 1,643.56p 1,670.68p 1,634.76p 1,667.07p 347882
28/12/2018 1,569.43p 1,637.54p 1,566.60p 1,630.91p 857451
27/12/2018 1,639.34p 1,639.34p 1,564.61p 1,577.27p 1062335
24/12/2018 1,600.17p 1,681.53p 1,600.17p 1,664.06p 430744
21/12/2018 1,644.77p 1,657.43p 1,617.65p 1,621.87p 2472317
20/12/2018 1,655.62p 1,692.38p 1,625.48p 1,633.32p 1354235
19/12/2018 1,652.60p 1,706.24p 1,647.18p 1,694.19p 1166748
18/12/2018 1,677.92p 1,686.35p 1,652.00p 1,660.44p 1349744
17/12/2018 1,763.50p 1,763.50p 1,679.45p 1,697.20p 1138472
14/12/2018 1,779.77p 1,784.60p 1,729.15p 1,762.90p 978927
13/12/2018 1,811.11p 1,843.66p 1,791.22p 1,793.03p 898015
12/12/2018 1,787.01p 1,823.17p 1,780.98p 1,806.29p 997357
11/12/2018 1,776.76p 1,812.92p 1,761.69p 1,777.36p 988975
10/12/2018 1,752.05p 1,794.84p 1,744.82p 1,761.09p 1217134
07/12/2018 1,793.64p 1,820.15p 1,766.51p 1,766.51p 998826
06/12/2018 1,828.59p 1,828.59p 1,774.35p 1,783.39p 1018668
05/12/2018 1,831.00p 1,844.26p 1,784.60p 1,837.63p 678231
04/12/2018 1,876.21p 1,892.48p 1,858.73p 1,858.73p 788750
03/12/2018 1,890.07p 1,910.56p 1,870.78p 1,870.78p 1215696
30/11/2018 1,884.64p 1,905.13p 1,847.28p 1,855.11p 1395298
29/11/2018 1,890.07p 1,920.81p 1,852.70p 1,896.09p 1302956
28/11/2018 1,852.10p 1,882.84p 1,844.87p 1,868.37p 1084569
27/11/2018 1,844.26p 1,875.00p 1,830.40p 1,849.08p 1086029
26/11/2018 1,865.36p 1,891.88p 1,849.08p 1,864.75p 1205196
23/11/2018 1,802.68p 1,846.07p 1,793.03p 1,841.25p 674530
22/11/2018 1,787.01p 1,817.74p 1,763.50p 1,815.33p 709768
21/11/2018 1,741.80p 1,797.25p 1,706.85p 1,797.25p 886404
20/11/2018 1,759.88p 1,796.65p 1,708.05p 1,747.23p 1557686
19/11/2018 1,764.71p 1,838.24p 1,764.71p 1,773.14p 1555617
16/11/2018 1,718.30p 1,775.55p 1,714.21p 1,764.10p 1627376
15/11/2018 1,681.53p 1,712.87p 1,661.64p 1,700.22p 1390741
14/11/2018 1,603.78p 1,726.13p 1,597.16p 1,674.90p 1808247
13/11/2018 1,521.22p 1,575.46p 1,518.80p 1,575.46p 1093438
12/11/2018 1,560.39p 1,567.62p 1,507.35p 1,511.57p 837927
09/11/2018 1,552.56p 1,576.06p 1,535.08p 1,548.34p 1025412
08/11/2018 1,509.76p 1,567.62p 1,509.76p 1,559.79p 1575994
07/11/2018 1,488.67p 1,518.80p 1,482.04p 1,513.38p 1383945
06/11/2018 1,514.59p 1,539.90p 1,479.63p 1,495.90p 1336441
05/11/2018 1,490.48p 1,586.54p 1,490.48p 1,513.98p 1394378
02/11/2018 1,503.74p 1,541.71p 1,482.64p 1,484.45p 1029249
01/11/2018 1,439.85p 1,503.74p 1,433.22p 1,488.07p 1863530
31/10/2018 1,460.95p 1,483.24p 1,457.18p 1,468.78p 1185454
30/10/2018 1,432.02p 1,459.74p 1,411.52p 1,434.43p 1038414
29/10/2018 1,455.52p 1,482.04p 1,429.60p 1,434.43p 1273934
26/10/2018 1,474.81p 1,482.82p 1,429.00p 1,444.67p 1381884
25/10/2018 1,497.11p 1,535.68p 1,480.83p 1,501.33p 1413388
24/10/2018 1,592.94p 1,598.96p 1,527.24p 1,528.45p 1481466
23/10/2018 1,597.16p 1,607.40p 1,568.83p 1,586.91p 1390341
22/10/2018 1,617.04p 1,633.32p 1,582.69p 1,616.44p 716000
19/10/2018 1,664.06p 1,680.93p 1,617.65p 1,617.65p 1012745
18/10/2018 1,705.64p 1,726.74p 1,676.11p 1,676.11p 1469752
17/10/2018 1,709.26p 1,754.46p 1,702.03p 1,711.07p 980957
16/10/2018 1,662.85p 1,705.04p 1,657.43p 1,686.96p 1070488
15/10/2018 1,656.22p 1,697.20p 1,647.18p 1,662.85p 1166900
12/10/2018 1,630.91p 1,655.62p 1,618.25p 1,641.15p 1741621
11/10/2018 1,606.20p 1,641.76p 1,592.07p 1,621.87p 1459519
10/10/2018 1,651.40p 1,676.11p 1,627.29p 1,627.29p 893819
09/10/2018 1,648.99p 1,682.14p 1,638.14p 1,664.06p 1095617
08/10/2018 1,675.51p 1,676.11p 1,634.52p 1,651.40p 1006754
05/10/2018 1,720.11p 1,724.32p 1,664.66p 1,667.07p 1198826
04/10/2018 1,730.95p 1,741.20p 1,721.91p 1,723.72p 856040
03/10/2018 1,727.94p 1,749.83p 1,727.94p 1,733.37p 896574
02/10/2018 1,715.89p 1,743.01p 1,707.45p 1,727.94p 882417
01/10/2018 1,718.90p 1,729.75p 1,696.00p 1,722.52p 941526
28/09/2018 1,667.07p 1,725.23p 1,665.26p 1,723.12p 1714512
27/09/2018 1,636.93p 1,671.29p 1,627.29p 1,671.29p 944393
26/09/2018 1,626.08p 1,643.56p 1,620.66p 1,642.96p 777070
25/09/2018 1,624.28p 1,641.15p 1,624.28p 1,629.10p 3167639
24/09/2018 1,627.29p 1,628.50p 1,601.98p 1,624.28p 689817
21/09/2018 1,602.58p 1,641.76p 1,601.98p 1,641.76p 1514514
20/09/2018 1,588.11p 1,633.49p 1,586.31p 1,598.36p 1108920
19/09/2018 1,582.09p 1,616.44p 1,575.46p 1,589.92p 941019
18/09/2018 1,557.98p 1,591.98p 1,554.66p 1,573.05p 1265002
17/09/2018 1,580.28p 1,597.97p 1,563.40p 1,572.44p 947523
14/09/2018 1,584.50p 1,589.32p 1,563.40p 1,583.90p 1165285
13/09/2018 1,570.03p 1,604.99p 1,560.99p 1,580.28p 945889
12/09/2018 1,567.02p 1,588.72p 1,567.02p 1,570.03p 1288478
11/09/2018 1,560.39p 1,580.28p 1,557.38p 1,574.86p 1090795
10/09/2018 1,559.79p 1,577.53p 1,542.91p 1,564.61p 1196189
07/09/2018 1,543.52p 1,592.33p 1,513.98p 1,550.75p 1398287
06/09/2018 1,569.43p 1,577.27p 1,542.31p 1,542.91p 1380775
05/09/2018 1,583.90p 1,598.49p 1,553.76p 1,568.83p 1848662
04/09/2018 1,604.99p 1,613.43p 1,579.68p 1,586.31p 1148234
03/09/2018 1,579.07p 1,608.00p 1,573.54p 1,605.59p 844827
31/08/2018 1,573.05p 1,598.36p 1,557.98p 1,573.05p 1452430
30/08/2018 1,589.92p 1,589.92p 1,564.01p 1,568.83p 1281409
29/08/2018 1,579.07p 1,626.08p 1,565.81p 1,590.53p 1414487
28/08/2018 1,568.83p 1,580.28p 1,535.68p 1,545.32p 729785
24/08/2018 1,526.04p 1,568.23p 1,526.04p 1,553.76p 725453
23/08/2018 1,520.61p 1,543.81p 1,505.54p 1,529.05p 545903
22/08/2018 1,504.94p 1,525.43p 1,503.13p 1,515.19p 713772
21/08/2018 1,521.22p 1,541.71p 1,503.13p 1,517.60p 953743
20/08/2018 1,506.75p 1,517.00p 1,486.26p 1,510.97p 860104
17/08/2018 1,494.70p 1,503.74p 1,463.96p 1,501.33p 1109236
16/08/2018 1,500.72p 1,520.01p 1,492.29p 1,498.31p 927095
15/08/2018 1,477.82p 1,487.46p 1,433.82p 1,480.83p 1771130
14/08/2018 1,502.53p 1,525.43p 1,466.97p 1,470.59p 1617412
13/08/2018 1,491.08p 1,512.17p 1,485.66p 1,498.31p 551462
10/08/2018 1,498.92p 1,504.34p 1,483.24p 1,499.52p 670153
09/08/2018 1,486.86p 1,510.37p 1,457.02p 1,503.13p 788351
08/08/2018 1,458.53p 1,487.03p 1,452.81p 1,482.04p 743696
07/08/2018 1,439.25p 1,461.72p 1,438.04p 1,442.86p 1003442
06/08/2018 1,492.89p 1,496.50p 1,416.95p 1,435.03p 1308276
03/08/2018 1,459.14p 1,501.93p 1,449.49p 1,481.44p 884284
02/08/2018 1,446.48p 1,466.97p 1,419.96p 1,447.08p 1261238
01/08/2018 1,501.33p 1,515.19p 1,448.89p 1,470.59p 2462328
31/07/2018 1,548.34p 1,548.34p 1,505.86p 1,506.75p 1548087
30/07/2018 1,573.05p 1,576.66p 1,544.12p 1,548.34p 838740
27/07/2018 1,589.92p 1,606.20p 1,566.42p 1,572.44p 930967
26/07/2018 1,547.73p 1,581.49p 1,547.73p 1,579.68p 1704108
25/07/2018 1,535.08p 1,551.95p 1,518.80p 1,544.12p 1196273
24/07/2018 1,518.20p 1,555.57p 1,506.15p 1,540.50p 1138433
23/07/2018 1,526.64p 1,530.86p 1,494.70p 1,503.13p 961577
20/07/2018 1,537.49p 1,551.95p 1,517.00p 1,535.68p 868848
19/07/2018 1,527.84p 1,537.57p 1,498.31p 1,530.26p 637454
18/07/2018 1,541.10p 1,551.35p 1,513.98p 1,535.08p 848047
17/07/2018 1,497.71p 1,547.73p 1,490.48p 1,523.63p 1271003
16/07/2018 1,503.13p 1,510.37p 1,435.63p 1,496.50p 1943359
13/07/2018 1,489.27p 1,550.14p 1,482.04p 1,541.10p 1942074
12/07/2018 1,437.44p 1,477.22p 1,437.44p 1,472.40p 2259272
11/07/2018 1,567.02p 1,612.83p 1,363.91p 1,427.19p 4569762
10/07/2018 1,553.76p 1,588.72p 1,548.34p 1,571.24p 1241798
09/07/2018 1,497.71p 1,550.75p 1,489.87p 1,546.53p 1102068
06/07/2018 1,521.82p 1,538.09p 1,504.34p 1,519.41p 938306
05/07/2018 1,517.00p 1,540.50p 1,510.37p 1,513.98p 1086707
04/07/2018 1,487.46p 1,526.08p 1,441.66p 1,516.39p 1369940
03/07/2018 1,621.26p 1,636.93p 1,489.27p 1,489.27p 2660620
02/07/2018 1,672.49p 1,696.00p 1,610.41p 1,619.46p 2650082
29/06/2018 1,557.38p 1,626.08p 1,557.38p 1,595.35p 1209080
28/06/2018 1,577.87p 1,583.29p 1,521.22p 1,535.68p 788482
27/06/2018 1,532.67p 1,603.18p 1,509.16p 1,594.74p 1046126
26/06/2018 1,568.23p 1,573.05p 1,514.59p 1,523.63p 984661
25/06/2018 1,612.83p 1,613.43p 1,551.35p 1,558.58p 1225605
22/06/2018 1,639.34p 1,650.19p 1,604.99p 1,644.17p 1095829
21/06/2018 1,664.66p 1,680.93p 1,637.54p 1,646.58p 722772
20/06/2018 1,650.19p 1,693.59p 1,633.32p 1,658.03p 1163848
19/06/2018 1,632.71p 1,636.33p 1,595.95p 1,633.32p 1219576
18/06/2018 1,621.26p 1,659.84p 1,620.66p 1,650.80p 1060060
15/06/2018 1,647.78p 1,659.23p 1,608.61p 1,618.85p 2595132
14/06/2018 1,614.63p 1,658.63p 1,614.63p 1,648.38p 2763748
13/06/2018 1,627.89p 1,637.54p 1,609.21p 1,630.91p 756498
12/06/2018 1,644.77p 1,647.03p 1,610.41p 1,623.07p 744819
11/06/2018 1,619.46p 1,643.56p 1,615.24p 1,629.10p 752213
08/06/2018 1,610.41p 1,617.04p 1,579.07p 1,610.41p 816999
07/06/2018 1,644.17p 1,654.41p 1,615.84p 1,616.44p 830028
06/06/2018 1,624.88p 1,642.36p 1,603.78p 1,612.22p 1411707
05/06/2018 1,613.43p 1,623.07p 1,593.54p 1,611.02p 830390
04/06/2018 1,616.44p 1,641.15p 1,602.58p 1,614.03p 985982
01/06/2018 1,623.07p 1,626.69p 1,597.76p 1,604.99p 909362
31/05/2018 1,618.25p 1,640.41p 1,598.36p 1,606.80p 2348820
30/05/2018 1,600.77p 1,633.32p 1,589.92p 1,620.06p 1068363
29/05/2018 1,626.69p 1,626.69p 1,565.81p 1,594.14p 908949
25/05/2018 1,615.24p 1,632.11p 1,588.72p 1,626.69p 1119085
24/05/2018 1,641.15p 1,642.36p 1,598.96p 1,598.96p 1051122
23/05/2018 1,664.06p 1,673.70p 1,626.69p 1,636.93p 1394705
22/05/2018 1,611.62p 1,678.67p 1,611.62p 1,670.68p 1660474
21/05/2018 1,594.14p 1,654.41p 1,589.32p 1,617.65p 1285372
18/05/2018 1,628.50p 1,648.38p 1,615.84p 1,642.96p 1596509

*Close Price adjusted for both dividends and splits