Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/06/2014 1,093.71p 1,108.88p 1,083.82p 1,106.90p 20526
03/06/2014 1,118.12p 1,118.12p 1,092.39p 1,098.33p 41819
02/06/2014 1,103.61p 1,122.74p 1,095.69p 1,106.25p 186519
30/05/2014 1,073.92p 1,121.42p 1,062.71p 1,104.93p 155690
29/05/2014 1,079.86p 1,089.75p 1,065.35p 1,073.92p 56715
28/05/2014 1,083.16p 1,096.35p 1,073.92p 1,081.84p 101978
27/05/2014 1,098.33p 1,098.33p 1,079.20p 1,079.86p 67006
23/05/2014 1,095.69p 1,095.69p 1,081.18p 1,090.41p 52678
22/05/2014 1,098.99p 1,100.31p 1,085.80p 1,092.39p 65778
21/05/2014 1,073.92p 1,089.09p 1,071.28p 1,089.09p 54492
20/05/2014 1,062.05p 1,078.54p 1,055.45p 1,076.56p 80291
19/05/2014 1,029.72p 1,073.26p 1,026.43p 1,055.45p 123938
16/05/2014 1,055.45p 1,068.64p 1,017.85p 1,026.43p 94764
15/05/2014 1,082.50p 1,095.69p 1,050.17p 1,058.75p 57493
14/05/2014 1,122.74p 1,128.67p 1,083.82p 1,083.82p 106137
13/05/2014 1,116.14p 1,135.27p 1,095.03p 1,116.14p 183794
12/05/2014 1,089.09p 1,115.49p 1,089.09p 1,114.82p 76422
09/05/2014 1,102.29p 1,106.25p 1,085.14p 1,097.67p 187340
08/05/2014 1,091.73p 1,110.86p 1,089.75p 1,095.69p 112675
07/05/2014 1,044.24p 1,104.27p 1,044.24p 1,095.03p 192987
06/05/2014 1,040.94p 1,048.20p 1,033.02p 1,048.20p 72424
02/05/2014 1,045.56p 1,045.56p 1,021.81p 1,034.34p 40379
01/05/2014 1,062.05p 1,070.69p 1,022.47p 1,042.92p 115009
30/04/2014 1,036.32p 1,036.32p 1,004.00p 1,022.47p 114280
29/04/2014 1,007.30p 1,034.34p 1,001.36p 1,011.91p 60296
28/04/2014 1,021.81p 1,026.43p 998.06p 1,001.36p 70769
25/04/2014 1,053.47p 1,053.47p 1,000.04p 1,000.04p 233609
24/04/2014 1,071.28p 1,071.28p 1,045.56p 1,046.22p 67656
23/04/2014 1,073.26p 1,073.26p 1,056.77p 1,062.05p 42222
22/04/2014 1,061.39p 1,071.28p 1,058.09p 1,065.35p 144675
17/04/2014 1,062.05p 1,062.05p 1,050.83p 1,056.11p 161672
16/04/2014 1,067.33p 1,071.94p 1,051.49p 1,058.75p 119947
15/04/2014 1,017.85p 1,063.11p 1,017.85p 1,052.81p 45768
14/04/2014 1,089.75p 1,102.29p 1,036.98p 1,047.54p 86920
11/04/2014 1,095.69p 1,105.59p 1,084.48p 1,100.97p 81778
10/04/2014 1,097.67p 1,116.80p 1,097.67p 1,108.22p 78416
09/04/2014 1,094.37p 1,108.22p 1,085.80p 1,106.25p 231473
08/04/2014 1,083.82p 1,094.37p 1,069.96p 1,085.80p 69911
07/04/2014 1,077.22p 1,102.10p 1,068.64p 1,087.12p 90185
04/04/2014 1,088.43p 1,097.67p 1,076.56p 1,081.84p 52699
03/04/2014 1,083.82p 1,104.27p 1,077.42p 1,095.03p 98810
02/04/2014 1,118.78p 1,118.78p 1,099.65p 1,104.27p 57707
01/04/2014 1,108.22p 1,113.50p 1,095.69p 1,112.18p 99833
31/03/2014 1,064.69p 1,095.69p 1,064.69p 1,095.69p 75528
28/03/2014 1,077.88p 1,092.39p 1,075.24p 1,086.46p 78251
27/03/2014 1,052.15p 1,082.85p 1,050.17p 1,080.52p 58650
26/03/2014 1,051.49p 1,056.77p 1,043.39p 1,050.17p 63118
25/03/2014 1,033.68p 1,047.54p 1,029.07p 1,046.22p 36666
24/03/2014 1,038.96p 1,055.45p 1,024.45p 1,028.41p 71165
21/03/2014 1,054.79p 1,062.47p 1,042.26p 1,042.92p 106235
20/03/2014 1,071.94p 1,071.94p 1,044.24p 1,057.43p 64665
19/03/2014 1,048.20p 1,064.03p 1,047.54p 1,056.11p 55700
18/03/2014 1,062.05p 1,067.99p 1,042.26p 1,048.86p 68485
17/03/2014 1,042.26p 1,064.69p 1,021.15p 1,060.73p 168625
14/03/2014 988.83p 1,027.75p 988.83p 1,021.15p 69516
13/03/2014 1,019.17p 1,023.13p 1,009.94p 1,011.91p 50237
12/03/2014 1,046.88p 1,046.88p 1,015.87p 1,021.15p 102666
11/03/2014 1,007.96p 1,029.72p 1,007.96p 1,025.11p 46226
10/03/2014 1,013.89p 1,027.09p 1,002.02p 1,009.28p 47367
07/03/2014 1,016.53p 1,029.07p 1,015.87p 1,015.87p 97802
06/03/2014 1,018.51p 1,029.07p 1,015.21p 1,024.45p 89428
05/03/2014 1,023.79p 1,029.07p 1,014.55p 1,023.13p 67513
04/03/2014 1,017.85p 1,037.64p 1,005.03p 1,033.68p 83224
03/03/2014 1,023.13p 1,033.68p 1,004.00p 1,015.87p 89675
28/02/2014 1,005.98p 1,051.49p 1,005.98p 1,033.68p 174096
27/02/2014 1,049.51p 1,064.53p 1,024.45p 1,026.43p 129675
26/02/2014 1,050.83p 1,065.35p 1,048.20p 1,055.45p 84459
25/02/2014 1,072.60p 1,072.60p 1,042.92p 1,052.81p 227516
24/02/2014 1,044.24p 1,074.58p 1,044.24p 1,066.01p 107770
21/02/2014 1,056.77p 1,059.80p 1,039.62p 1,048.20p 69432
20/02/2014 1,028.41p 1,059.41p 1,028.41p 1,052.81p 88920
19/02/2014 1,032.36p 1,059.03p 1,032.36p 1,051.49p 121151
18/02/2014 1,029.07p 1,060.07p 1,029.07p 1,057.43p 106019
17/02/2014 975.63p 1,035.00p 975.63p 1,032.36p 107794
14/02/2014 987.51p 1,000.04p 973.65p 1,000.04p 175273
13/02/2014 987.51p 990.81p 982.06p 986.85p 90289
12/02/2014 985.53p 992.78p 984.21p 992.78p 143755
11/02/2014 980.91p 990.15p 973.65p 985.53p 209826
10/02/2014 955.84p 983.55p 953.86p 982.23p 82340
07/02/2014 951.89p 960.46p 947.93p 956.50p 80651
06/02/2014 965.08p 965.08p 944.36p 951.89p 81457
05/02/2014 950.57p 969.70p 950.57p 959.14p 90224
04/02/2014 972.99p 978.93p 957.82p 968.38p 87820
03/02/2014 986.19p 1,001.36p 978.93p 978.93p 92669
31/01/2014 984.87p 992.12p 974.05p 989.49p 197731
30/01/2014 1,013.23p 1,013.23p 984.87p 986.85p 156271
29/01/2014 1,003.34p 1,016.53p 1,003.34p 1,003.34p 140694
28/01/2014 998.72p 1,032.36p 998.72p 1,004.00p 78731
27/01/2014 1,009.28p 1,009.28p 998.06p 1,002.68p 195048
24/01/2014 1,007.30p 1,031.04p 1,005.32p 1,009.28p 122503
23/01/2014 1,004.66p 1,028.71p 1,000.04p 1,008.62p 95578
22/01/2014 972.33p 1,009.94p 972.33p 1,009.28p 77081
21/01/2014 984.21p 1,005.32p 984.21p 989.49p 110904
20/01/2014 976.29p 990.41p 976.29p 990.15p 92685
17/01/2014 961.12p 984.87p 949.39p 978.93p 339980
16/01/2014 968.38p 986.19p 958.48p 964.42p 429803
15/01/2014 1,002.68p 1,004.66p 967.06p 969.04p 489350
14/01/2014 1,018.51p 1,026.43p 998.06p 1,004.66p 81316
13/01/2014 1,035.00p 1,035.00p 1,025.77p 1,026.43p 58861
10/01/2014 1,029.72p 1,049.51p 1,019.87p 1,030.38p 144680
09/01/2014 1,018.51p 1,039.62p 1,018.51p 1,029.07p 222353
08/01/2014 1,012.57p 1,024.45p 1,006.64p 1,021.15p 65843
07/01/2014 1,005.32p 1,014.55p 1,005.32p 1,013.23p 72846
06/01/2014 1,014.55p 1,029.07p 1,000.70p 1,009.28p 160351
03/01/2014 1,031.04p 1,042.26p 1,018.51p 1,029.07p 77828
02/01/2014 1,035.00p 1,056.77p 1,013.23p 1,027.09p 129216
31/12/2013 1,019.17p 1,027.09p 1,009.28p 1,013.23p 46714
30/12/2013 1,051.49p 1,053.47p 1,023.79p 1,025.77p 73774
27/12/2013 1,032.36p 1,044.24p 1,032.36p 1,044.24p 27756
24/12/2013 1,036.98p 1,055.56p 1,028.41p 1,041.60p 19252
23/12/2013 1,035.66p 1,043.58p 1,030.38p 1,041.60p 29778
20/12/2013 1,035.00p 1,042.26p 1,026.43p 1,033.02p 185426
19/12/2013 1,041.60p 1,042.26p 1,034.34p 1,036.98p 56248
18/12/2013 1,039.62p 1,045.56p 1,028.09p 1,039.62p 60091
17/12/2013 1,029.07p 1,050.17p 1,019.17p 1,039.62p 101842
16/12/2013 1,030.38p 1,041.60p 1,018.51p 1,027.75p 66114
13/12/2013 1,004.00p 1,036.98p 1,004.00p 1,027.75p 88601
12/12/2013 1,023.13p 1,036.32p 1,021.15p 1,025.77p 94804
11/12/2013 1,050.17p 1,053.79p 1,027.09p 1,033.02p 283685
10/12/2013 1,066.67p 1,071.28p 1,044.90p 1,047.54p 185787
09/12/2013 1,079.86p 1,079.86p 1,055.45p 1,055.45p 95267
06/12/2013 1,080.52p 1,080.52p 1,048.20p 1,073.92p 63327
05/12/2013 1,078.54p 1,096.35p 1,066.01p 1,066.67p 387248
04/12/2013 1,065.35p 1,078.54p 1,055.45p 1,078.54p 146830
03/12/2013 1,068.64p 1,114.82p 1,008.23p 1,077.22p 262546
02/12/2013 1,075.90p 1,078.54p 1,064.03p 1,073.26p 74214
29/11/2013 1,070.62p 1,078.54p 1,066.67p 1,078.54p 50606
28/11/2013 1,060.73p 1,081.18p 1,060.73p 1,073.92p 49853
27/11/2013 1,056.77p 1,078.54p 1,056.77p 1,068.64p 47654
26/11/2013 1,054.79p 1,064.85p 1,054.79p 1,064.69p 78208
25/11/2013 1,070.62p 1,071.31p 1,050.17p 1,061.39p 38247
22/11/2013 1,033.68p 1,052.81p 1,031.55p 1,050.17p 47522
21/11/2013 1,002.02p 1,040.28p 1,002.02p 1,040.28p 177183
20/11/2013 1,059.41p 1,059.41p 1,022.47p 1,022.47p 133041
19/11/2013 1,074.58p 1,079.86p 1,061.39p 1,061.39p 45746
18/11/2013 1,073.92p 1,079.86p 1,064.42p 1,079.86p 88453
15/11/2013 1,083.16p 1,090.41p 1,075.24p 1,077.22p 64650
14/11/2013 1,087.77p 1,097.01p 1,083.82p 1,083.82p 57955
13/11/2013 1,089.75p 1,094.56p 1,066.67p 1,083.82p 82029
12/11/2013 1,089.09p 1,101.63p 1,084.48p 1,093.71p 65978
11/11/2013 1,069.30p 1,095.69p 1,067.04p 1,091.73p 173187
08/11/2013 1,087.12p 1,087.12p 1,058.75p 1,070.62p 105675
07/11/2013 1,122.74p 1,134.25p 1,086.46p 1,092.39p 66585
06/11/2013 1,087.12p 1,119.44p 1,087.12p 1,119.44p 93276
05/11/2013 1,089.75p 1,089.75p 1,073.92p 1,088.43p 64032
04/11/2013 1,083.16p 1,106.61p 1,077.68p 1,089.75p 117791
01/11/2013 1,087.12p 1,089.09p 1,073.26p 1,084.48p 99771
31/10/2013 1,075.90p 1,081.84p 1,067.99p 1,079.86p 101828
30/10/2013 1,069.30p 1,087.12p 1,058.09p 1,080.52p 102013
29/10/2013 1,066.67p 1,073.92p 1,050.17p 1,071.94p 154143
28/10/2013 1,071.94p 1,083.16p 1,066.01p 1,071.28p 104926
25/10/2013 1,043.58p 1,083.16p 1,043.58p 1,067.33p 375590
24/10/2013 1,065.43p 1,074.70p 1,060.80p 1,073.37p 77427
23/10/2013 1,068.08p 1,078.67p 1,066.09p 1,067.42p 146441
22/10/2013 1,064.77p 1,085.28p 1,058.89p 1,076.68p 78108
21/10/2013 1,037.64p 1,066.09p 1,033.00p 1,066.09p 109968
18/10/2013 1,060.14p 1,064.11p 1,046.24p 1,055.50p 107580
17/10/2013 1,052.86p 1,056.83p 1,042.38p 1,054.84p 118022
16/10/2013 1,016.46p 1,056.17p 1,011.17p 1,056.17p 97737
15/10/2013 1,029.70p 1,029.70p 1,015.14p 1,016.46p 384835
14/10/2013 1,017.12p 1,021.76p 1,010.51p 1,019.11p 68010
11/10/2013 1,003.89p 1,019.77p 995.28p 1,019.77p 93352
10/10/2013 980.06p 1,005.21p 979.73p 1,005.21p 100414
09/10/2013 980.73p 987.41p 974.11p 979.40p 215060
08/10/2013 994.62p 1,002.56p 985.36p 985.36p 118729
07/10/2013 1,010.51p 1,017.08p 991.31p 992.64p 353788
04/10/2013 1,023.08p 1,027.92p 991.81p 1,009.84p 227408
03/10/2013 1,017.78p 1,031.02p 1,013.15p 1,025.06p 119887
02/10/2013 1,008.52p 1,025.06p 1,005.87p 1,015.14p 464546
01/10/2013 1,005.87p 1,017.12p 1,001.24p 1,008.52p 93462
30/09/2013 999.26p 1,003.23p 990.88p 1,003.23p 146803
27/09/2013 1,000.58p 1,023.08p 985.36p 991.98p 104202
26/09/2013 1,019.11p 1,019.11p 999.26p 1,002.56p 132019
25/09/2013 1,029.70p 1,035.76p 1,017.78p 1,020.43p 140864
24/09/2013 1,015.80p 1,033.00p 1,013.81p 1,029.03p 96836
23/09/2013 1,021.76p 1,027.05p 1,009.84p 1,017.78p 106342
20/09/2013 1,021.09p 1,039.62p 1,013.15p 1,023.74p 144706
19/09/2013 1,029.03p 1,038.67p 1,021.76p 1,023.08p 70202
18/09/2013 1,017.12p 1,027.71p 1,011.83p 1,021.09p 126208
17/09/2013 1,017.12p 1,021.09p 1,009.18p 1,011.83p 105829
16/09/2013 1,020.43p 1,025.73p 1,011.17p 1,016.46p 156170
13/09/2013 1,007.20p 1,013.81p 997.69p 1,012.49p 85622
12/09/2013 1,003.89p 1,010.51p 990.65p 1,005.87p 188462
11/09/2013 1,019.77p 1,023.08p 1,008.52p 1,014.48p 114774
10/09/2013 1,012.49p 1,029.03p 1,005.21p 1,017.78p 255446
09/09/2013 994.62p 1,012.49p 994.62p 1,005.21p 75511
06/09/2013 984.03p 1,011.17p 984.03p 1,005.21p 267108
05/09/2013 968.81p 1,009.84p 964.20p 1,009.84p 152224
04/09/2013 1,001.24p 1,025.06p 949.62p 984.70p 691395
03/09/2013 1,042.27p 1,054.58p 1,016.46p 1,019.77p 305820
02/09/2013 1,062.12p 1,079.99p 1,042.93p 1,042.93p 309670
30/08/2013 1,019.77p 1,072.22p 1,019.77p 1,047.56p 224390
29/08/2013 1,025.73p 1,042.27p 1,020.43p 1,022.42p 141935
28/08/2013 1,027.05p 1,040.28p 1,018.45p 1,021.09p 115743
27/08/2013 1,036.31p 1,042.93p 1,016.46p 1,040.28p 134424
23/08/2013 1,047.56p 1,061.46p 1,040.28p 1,040.28p 114465
22/08/2013 1,046.24p 1,057.49p 1,035.65p 1,057.49p 205732
21/08/2013 1,044.25p 1,051.53p 1,040.28p 1,046.90p 111092
20/08/2013 1,050.87p 1,054.18p 1,042.27p 1,048.89p 284461
19/08/2013 1,050.21p 1,055.50p 1,042.27p 1,052.20p 80736

*Close Price adjusted for both dividends and splits