Micro Focus International (MCRO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/05/2018 1,632.11p 1,666.47p 1,604.75p 1,626.08p 1494880
16/05/2018 1,687.56p 1,727.34p 1,605.59p 1,624.28p 3152940
15/05/2018 1,544.72p 1,545.93p 1,518.20p 1,529.65p 1345535
14/05/2018 1,564.61p 1,573.65p 1,536.28p 1,540.50p 1238292
11/05/2018 1,536.89p 1,577.87p 1,524.83p 1,567.02p 1708113
10/05/2018 1,523.02p 1,536.89p 1,516.39p 1,533.27p 1862376
09/05/2018 1,517.00p 1,533.27p 1,506.15p 1,516.39p 2048048
08/05/2018 1,516.39p 1,529.05p 1,504.34p 1,510.37p 1186588
04/05/2018 1,515.19p 1,537.49p 1,501.12p 1,518.80p 9949848
03/05/2018 1,512.17p 1,525.43p 1,495.30p 1,505.54p 992401
02/05/2018 1,508.56p 1,538.09p 1,508.56p 1,517.00p 1525770
01/05/2018 1,515.79p 1,550.63p 1,507.35p 1,524.23p 1222854
30/04/2018 1,544.12p 1,545.32p 1,510.37p 1,510.37p 1110524
27/04/2018 1,544.72p 1,553.16p 1,535.08p 1,535.68p 2032794
26/04/2018 1,541.71p 1,550.75p 1,532.06p 1,533.27p 1091411
25/04/2018 1,556.17p 1,558.88p 1,511.57p 1,538.09p 2703096
24/04/2018 1,582.09p 1,603.18p 1,556.77p 1,564.01p 1553838
23/04/2018 1,567.62p 1,610.41p 1,558.58p 1,586.31p 2416612
20/04/2018 1,558.58p 1,583.29p 1,542.91p 1,565.21p 2034067
19/04/2018 1,549.54p 1,570.64p 1,515.79p 1,550.75p 3097482
18/04/2018 1,547.13p 1,551.95p 1,499.88p 1,542.91p 2367830
17/04/2018 1,520.01p 1,566.42p 1,480.23p 1,554.97p 5097686
16/04/2018 1,567.02p 1,574.25p 1,491.79p 1,509.16p 2779566
13/04/2018 1,511.57p 1,620.06p 1,479.63p 1,565.81p 4637434
12/04/2018 1,405.50p 1,675.51p 1,383.20p 1,517.00p 5581982
11/04/2018 1,384.40p 1,410.32p 1,344.02p 1,410.32p 1840101
10/04/2018 1,393.44p 1,429.60p 1,384.40p 1,398.26p 2331113
09/04/2018 1,363.91p 1,394.05p 1,345.23p 1,387.42p 1737697
06/04/2018 1,301.83p 1,368.73p 1,295.81p 1,360.29p 2299295
05/04/2018 1,224.08p 1,318.71p 1,211.43p 1,318.71p 3188849
04/04/2018 1,218.66p 1,221.07p 1,181.29p 1,211.43p 2376426
03/04/2018 1,177.92p 1,221.07p 1,163.93p 1,218.66p 2562610
29/03/2018 1,205.40p 1,209.62p 1,187.08p 1,189.49p 2594168
28/03/2018 1,158.15p 1,187.80p 1,139.34p 1,182.50p 2426649
27/03/2018 1,142.00p 1,153.33p 1,121.99p 1,147.06p 2054466
26/03/2018 1,161.76p 1,177.68p 1,107.52p 1,115.00p 3389536
23/03/2018 1,092.33p 1,161.28p 1,082.69p 1,152.36p 2451221
22/03/2018 1,146.34p 1,146.34p 1,081.97p 1,099.08p 4007557
21/03/2018 1,199.13p 1,234.93p 1,098.12p 1,172.37p 6295890
20/03/2018 1,206.00p 1,307.26p 1,177.92p 1,195.03p 8445517
19/03/2018 1,444.67p 1,444.67p 942.86p 1,218.66p 18723414
16/03/2018 2,310.75p 2,324.61p 2,269.77p 2,271.58p 2777858
15/03/2018 2,384.88p 2,392.12p 2,311.35p 2,316.18p 1539507
14/03/2018 2,377.05p 2,414.42p 2,372.83p 2,378.86p 889825
13/03/2018 2,414.42p 2,425.27p 2,378.86p 2,383.08p 1065186
12/03/2018 2,444.55p 2,450.58p 2,401.76p 2,419.24p 1002942
09/03/2018 2,407.79p 2,438.52p 2,404.17p 2,438.52p 1023224
08/03/2018 2,426.47p 2,431.29p 2,395.13p 2,413.21p 1510518
07/03/2018 2,434.91p 2,439.73p 2,412.01p 2,428.88p 907942
06/03/2018 2,446.96p 2,479.51p 2,438.52p 2,454.19p 706535
05/03/2018 2,401.16p 2,438.52p 2,388.50p 2,438.52p 1013828
02/03/2018 2,408.99p 2,424.06p 2,381.27p 2,396.34p 854596
01/03/2018 2,478.30p 2,478.30p 2,410.80p 2,431.29p 1331371
28/02/2018 2,478.30p 2,500.00p 2,473.48p 2,486.74p 1101735
27/02/2018 2,483.12p 2,503.62p 2,474.69p 2,483.12p 1209587
26/02/2018 2,457.81p 2,503.62p 2,455.40p 2,485.54p 1016744
23/02/2018 2,489.15p 2,489.15p 2,432.50p 2,448.17p 766876
22/02/2018 2,469.87p 2,496.38p 2,466.25p 2,491.56p 1049014
21/02/2018 2,473.48p 2,491.56p 2,442.14p 2,489.15p 1865053
20/02/2018 2,493.97p 2,502.41p 2,448.17p 2,490.36p 1128950
19/02/2018 2,542.19p 2,548.22p 2,475.89p 2,480.71p 570744
16/02/2018 2,531.34p 2,563.89p 2,513.26p 2,553.04p 986516
15/02/2018 2,480.71p 2,513.26p 2,465.97p 2,503.62p 1355002
14/02/2018 2,454.19p 2,474.69p 2,419.24p 2,468.66p 1053541
13/02/2018 2,442.14p 2,445.76p 2,413.21p 2,431.29p 1012115
12/02/2018 2,425.27p 2,434.91p 2,399.95p 2,422.85p 1316569
09/02/2018 2,454.19p 2,469.87p 2,398.75p 2,418.03p 1330830
08/02/2018 2,457.81p 2,495.18p 2,442.14p 2,469.87p 1367599
07/02/2018 2,483.12p 2,492.77p 2,420.44p 2,477.10p 2371526
06/02/2018 2,477.10p 2,519.29p 2,459.02p 2,473.48p 1925366
05/02/2018 2,542.19p 2,549.42p 2,519.29p 2,544.60p 1354338
02/02/2018 2,565.09p 2,598.84p 2,555.45p 2,577.15p 1073705
01/02/2018 2,586.79p 2,592.82p 2,542.19p 2,567.50p 952125
31/01/2018 2,573.53p 2,597.64p 2,568.71p 2,591.61p 1376622
30/01/2018 2,618.13p 2,648.26p 2,602.46p 2,626.57p 1896246
29/01/2018 2,651.88p 2,684.43p 2,631.39p 2,647.06p 1015484
26/01/2018 2,622.95p 2,651.88p 2,605.83p 2,644.65p 1024512
25/01/2018 2,604.87p 2,655.50p 2,604.87p 2,630.18p 917057
24/01/2018 2,612.10p 2,638.62p 2,601.25p 2,616.92p 1081907
23/01/2018 2,627.77p 2,637.42p 2,595.23p 2,621.75p 887359
22/01/2018 2,585.58p 2,609.69p 2,562.68p 2,597.64p 747622
19/01/2018 2,612.10p 2,618.13p 2,578.35p 2,596.43p 845182
18/01/2018 2,597.64p 2,628.98p 2,560.27p 2,601.25p 1081214
17/01/2018 2,689.25p 2,700.85p 2,553.04p 2,621.75p 2369858
16/01/2018 2,686.84p 2,714.56p 2,666.35p 2,689.25p 1734070
15/01/2018 2,751.93p 2,755.54p 2,663.93p 2,665.14p 838040
12/01/2018 2,739.87p 2,778.57p 2,704.92p 2,745.90p 1650758
11/01/2018 2,755.54p 2,767.60p 2,671.17p 2,749.52p 2182437
10/01/2018 2,708.53p 2,789.30p 2,682.02p 2,735.05p 2917326
09/01/2018 2,613.31p 3,580.64p 2,579.56p 2,653.09p 3590069
08/01/2018 2,850.77p 2,892.96p 2,550.63p 2,585.58p 4254462
05/01/2018 3,091.85p 3,144.89p 3,074.98p 3,112.34p 1204222
04/01/2018 3,099.08p 3,099.08p 3,030.38p 3,078.59p 803511
03/01/2018 2,997.83p 3,049.66p 2,973.72p 3,035.20p 453658
02/01/2018 3,025.55p 3,036.40p 2,983.73p 2,997.83p 890621
29/12/2017 2,989.39p 3,042.43p 2,968.90p 3,041.22p 628306
28/12/2017 2,977.34p 2,983.37p 2,968.90p 2,980.95p 571548
27/12/2017 3,007.47p 3,007.47p 2,955.64p 2,990.60p 719452
22/12/2017 3,009.88p 3,014.71p 2,986.98p 3,012.29p 279808
21/12/2017 3,003.86p 3,041.22p 2,986.98p 3,007.47p 809489
20/12/2017 2,994.21p 3,004.46p 2,967.70p 2,995.42p 1117201
19/12/2017 3,038.81p 3,048.46p 2,978.54p 2,995.42p 962036
18/12/2017 3,030.38p 3,065.33p 3,017.12p 3,048.46p 874588
15/12/2017 2,993.01p 3,035.20p 2,976.13p 3,035.20p 1913905
14/12/2017 2,989.39p 3,018.32p 2,980.95p 3,000.24p 922957
13/12/2017 2,995.42p 3,021.94p 2,982.16p 2,989.39p 1014531
12/12/2017 2,944.79p 3,005.06p 2,930.33p 2,995.42p 1143401
11/12/2017 2,921.89p 2,943.59p 2,921.89p 2,933.94p 1015169
08/12/2017 2,923.10p 2,950.82p 2,905.01p 2,923.10p 1012241
07/12/2017 2,925.51p 2,941.18p 2,902.16p 2,913.45p 1044878
06/12/2017 2,965.28p 2,980.63p 2,893.20p 2,925.51p 755634
05/12/2017 2,962.87p 2,991.80p 2,938.77p 2,980.95p 679592
04/12/2017 2,977.34p 2,986.98p 2,938.77p 2,959.26p 645174
01/12/2017 3,000.24p 3,005.54p 2,943.59p 2,949.61p 577772
30/11/2017 2,996.62p 3,002.65p 2,931.53p 3,000.24p 2255650
29/11/2017 3,105.11p 3,109.93p 3,006.77p 3,011.09p 937034
28/11/2017 3,079.80p 3,118.37p 3,059.31p 3,118.37p 973461
27/11/2017 3,166.59p 3,183.46p 3,070.15p 3,082.21p 1438451
24/11/2017 3,242.53p 3,242.53p 3,189.49p 3,200.34p 862782
23/11/2017 3,260.61p 3,260.61p 3,234.09p 3,237.70p 447485
22/11/2017 3,281.10p 3,313.65p 3,256.99p 3,264.22p 857991
21/11/2017 3,260.61p 3,301.59p 3,258.20p 3,301.59p 645241
20/11/2017 3,231.68p 3,259.40p 3,228.00p 3,259.40p 626915
17/11/2017 3,235.29p 3,272.66p 3,230.47p 3,250.96p 939896
16/11/2017 3,179.85p 3,256.99p 3,179.85p 3,256.99p 1063829
15/11/2017 3,184.67p 3,199.13p 3,156.94p 3,177.43p 980396
14/11/2017 3,143.68p 3,195.52p 3,143.68p 3,182.26p 1217227
13/11/2017 3,171.41p 3,177.43p 3,138.86p 3,152.12p 831399
10/11/2017 3,178.64p 3,192.35p 3,152.12p 3,156.94p 472942
09/11/2017 3,201.54p 3,207.57p 3,162.97p 3,176.23p 662961
08/11/2017 3,172.61p 3,211.19p 3,172.61p 3,203.95p 1747931
07/11/2017 3,193.11p 3,211.19p 3,175.02p 3,179.85p 686835
06/11/2017 3,214.80p 3,237.70p 3,186.45p 3,193.11p 1084450
03/11/2017 3,224.45p 3,240.12p 3,193.11p 3,217.21p 851258
02/11/2017 3,205.16p 3,226.50p 3,171.41p 3,219.62p 1345100
01/11/2017 3,203.95p 3,234.09p 3,183.46p 3,211.19p 1362200
31/10/2017 3,124.40p 3,190.69p 3,124.40p 3,188.28p 1252566
30/10/2017 3,120.78p 3,142.48p 3,112.95p 3,135.25p 1821879
27/10/2017 3,111.14p 3,119.58p 3,090.33p 3,114.75p 1308494
26/10/2017 3,066.54p 3,088.24p 3,047.25p 3,084.62p 656108
25/10/2017 3,019.53p 3,060.51p 3,015.91p 3,053.28p 802735
24/10/2017 3,027.97p 3,049.66p 3,012.29p 3,024.35p 960168
23/10/2017 2,978.54p 3,038.81p 2,967.70p 3,038.81p 747095
20/10/2017 2,994.21p 3,009.88p 2,967.70p 2,973.72p 764002
19/10/2017 2,965.28p 2,986.98p 2,950.82p 2,982.16p 925418
18/10/2017 2,943.59p 2,982.16p 2,941.18p 2,976.13p 792366
17/10/2017 2,942.38p 2,977.34p 2,936.36p 2,936.36p 734513
16/10/2017 2,914.66p 2,949.61p 2,890.55p 2,941.18p 1018258
13/10/2017 2,903.81p 2,912.25p 2,882.11p 2,907.43p 520236
12/10/2017 2,908.63p 2,925.51p 2,906.22p 2,919.48p 521200
11/10/2017 2,912.25p 2,919.48p 2,889.34p 2,905.01p 572817
10/10/2017 2,919.48p 2,932.74p 2,900.19p 2,902.60p 699438
09/10/2017 2,929.12p 2,935.15p 2,909.84p 2,924.30p 577529
06/10/2017 2,931.53p 2,938.77p 2,915.86p 2,931.53p 677412
05/10/2017 2,894.17p 2,944.79p 2,885.73p 2,930.33p 1267474
04/10/2017 2,868.85p 2,919.48p 2,868.85p 2,890.55p 929753
03/10/2017 2,876.08p 2,905.01p 2,855.59p 2,880.91p 907367
02/10/2017 2,879.70p 2,920.68p 2,879.70p 2,913.45p 866297
29/09/2017 2,874.88p 2,902.60p 2,853.18p 2,877.29p 1344710
28/09/2017 2,923.10p 2,935.15p 2,868.85p 2,878.50p 1602979
27/09/2017 2,917.07p 2,946.00p 2,917.07p 2,925.51p 570396
26/09/2017 2,943.59p 2,965.28p 2,915.86p 2,917.07p 835485
25/09/2017 2,941.18p 2,974.93p 2,925.51p 2,952.03p 1018060
22/09/2017 2,912.25p 2,941.18p 2,901.40p 2,936.36p 1055752
21/09/2017 2,955.64p 2,955.64p 2,908.63p 2,908.63p 882581
20/09/2017 2,952.03p 2,965.28p 2,937.56p 2,943.59p 1262060
19/09/2017 2,911.04p 2,973.72p 2,911.04p 2,954.44p 1602851
18/09/2017 2,911.04p 2,926.71p 2,895.37p 2,921.89p 937860
15/09/2017 2,908.63p 2,921.89p 2,871.26p 2,897.78p 2943525
14/09/2017 2,939.97p 2,959.26p 2,900.19p 2,913.45p 1755658
13/09/2017 2,898.99p 2,938.77p 2,895.37p 2,926.71p 1356068
12/09/2017 2,897.78p 2,912.25p 2,880.91p 2,890.55p 1979774
11/09/2017 2,860.41p 2,914.66p 2,836.31p 2,885.73p 2923001
08/09/2017 2,946.00p 2,973.72p 2,898.99p 2,921.89p 2576796
07/09/2017 2,953.23p 2,991.80p 2,868.85p 2,968.90p 3374022
06/09/2017 2,708.53p 2,938.77p 2,708.53p 2,824.25p 20738740
05/09/2017 2,721.79p 2,727.82p 2,657.91p 2,660.32p 4974275
04/09/2017 2,708.53p 2,713.36p 2,671.17p 2,706.12p 2695230
01/09/2017 2,736.26p 2,819.43p 2,604.87p 2,729.03p 22779400
31/08/2017 2,969.58p 3,017.73p 2,952.66p 2,957.87p 1440455
30/08/2017 2,990.40p 2,990.40p 2,940.95p 2,968.28p 1009572
29/08/2017 3,009.92p 3,009.92p 2,959.17p 2,966.98p 891542
25/08/2017 2,986.50p 3,060.67p 2,986.50p 3,011.22p 1035008
24/08/2017 2,968.28p 2,985.20p 2,926.64p 2,979.99p 874955
23/08/2017 2,990.40p 3,012.52p 2,946.16p 2,955.27p 877409
22/08/2017 2,918.83p 2,991.70p 2,914.93p 2,981.29p 881297
21/08/2017 2,818.63p 2,931.84p 2,818.63p 2,918.83p 846400
18/08/2017 2,878.49p 2,888.90p 2,826.44p 2,829.04p 467424
17/08/2017 2,911.02p 2,930.54p 2,874.59p 2,878.49p 587460
16/08/2017 2,829.04p 2,896.71p 2,819.93p 2,888.90p 701635
15/08/2017 2,786.10p 2,814.73p 2,763.97p 2,814.73p 549853
14/08/2017 2,750.96p 2,795.21p 2,741.85p 2,784.80p 379589
11/08/2017 2,732.74p 2,745.76p 2,684.60p 2,743.15p 516565
10/08/2017 2,743.15p 2,782.19p 2,734.05p 2,748.36p 818544
09/08/2017 2,728.84p 2,737.95p 2,713.22p 2,728.84p 672809
08/08/2017 2,762.67p 2,771.78p 2,739.25p 2,744.46p 702221
07/08/2017 2,756.17p 2,786.10p 2,745.76p 2,760.07p 597041
04/08/2017 2,763.97p 2,786.10p 2,744.46p 2,753.56p 672837
03/08/2017 2,779.59p 2,805.62p 2,744.46p 2,761.37p 828162
02/08/2017 2,935.75p 2,959.17p 2,831.64p 2,836.85p 698825

*Close Price adjusted for both dividends and splits