Micro Focus International PLC
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jan 2023 |
GBX |
531.4 |
532 |
531.4 |
532 |
532 |
0.0 (0.0%)
|
3,961,099 |
| 30 Jan 2023 |
GBX |
531.4 |
532 |
531.4 |
532 |
532 |
+0.6 (+0.11%)
|
3,976,179 |
| 27 Jan 2023 |
GBX |
531.8 |
531.8 |
531.4 |
531.4 |
531.4 |
-0.4 (-0.08%)
|
484,569 |
| 26 Jan 2023 |
GBX |
531.2 |
531.8 |
531 |
531.8 |
531.8 |
+0.8 (+0.15%)
|
854,961 |
| 25 Jan 2023 |
GBX |
530.8 |
531.2 |
530.6 |
531 |
531 |
+0.2 (+0.04%)
|
717,726 |
| 24 Jan 2023 |
GBX |
530.2 |
531.0654 |
530.2 |
530.8 |
530.8 |
-0.2 (-0.04%)
|
428,439 |
| 23 Jan 2023 |
GBX |
530.4 |
531.2 |
530.2686 |
531 |
531 |
+1 (+0.19%)
|
1,304,570 |
| 20 Jan 2023 |
GBX |
530.2 |
530.8 |
530 |
530 |
530 |
-0.2 (-0.04%)
|
8,247,408 |
| 19 Jan 2023 |
GBX |
530.2 |
531 |
530.2 |
530.2 |
530.2 |
0.0 (0.0%)
|
586,263 |
| 18 Jan 2023 |
GBX |
530 |
531 |
530 |
530.2 |
530.2 |
+0.4 (+0.08%)
|
991,746 |
| 17 Jan 2023 |
GBX |
530 |
530.6 |
529.8 |
529.8 |
529.8 |
-0.2 (-0.04%)
|
1,251,490 |
| 16 Jan 2023 |
GBX |
529.8 |
530.2 |
529.8 |
530 |
530 |
-0.2 (-0.04%)
|
270,702 |
| 13 Jan 2023 |
GBX |
532 |
532 |
529.8 |
530.2 |
530.2 |
-0.8 (-0.15%)
|
343,380 |
| 12 Jan 2023 |
GBX |
529.6 |
532 |
529.4 |
531 |
531 |
+1.6 (+0.30%)
|
878,262 |
| 11 Jan 2023 |
GBX |
529.6 |
529.8 |
529.4 |
529.4 |
529.4 |
0.0 (0.0%)
|
560,759 |
| 10 Jan 2023 |
GBX |
529.8 |
530 |
529.4 |
529.4 |
529.4 |
0.0 (0.0%)
|
525,599 |
| 9 Jan 2023 |
GBX |
529.2 |
529.8 |
529.2 |
529.4 |
529.4 |
0.0 (0.0%)
|
6,731,696 |
| 6 Jan 2023 |
GBX |
529.2 |
530.2 |
529.2 |
529.4 |
529.4 |
-0.4 (-0.08%)
|
251,919 |
| 5 Jan 2023 |
GBX |
529.8 |
530.2 |
528.962 |
529.8 |
529.8 |
+0.2 (+0.04%)
|
675,148 |
| 4 Jan 2023 |
GBX |
530 |
530.2 |
529.2 |
529.6 |
529.6 |
-0.8 (-0.15%)
|
277,896 |
| 3 Jan 2023 |
GBX |
529 |
530.4 |
528.6 |
530.4 |
530.4 |
+1 (+0.19%)
|
553,185 |
| 30 Dec 2022 |
GBX |
529.4 |
529.6 |
528.962 |
529.4 |
529.4 |
-0.2 (-0.04%)
|
331,701 |
| 29 Dec 2022 |
GBX |
530 |
530.2 |
529.2777 |
529.6 |
529.6 |
0.0 (0.0%)
|
184,770 |
| 28 Dec 2022 |
GBX |
529.4 |
529.8 |
528.6 |
529.6 |
529.6 |
+1 (+0.19%)
|
310,356 |
| 23 Dec 2022 |
GBX |
529.2 |
531.6 |
528.4 |
528.6 |
528.6 |
+3.6 (+0.69%)
|
183,519 |
| 22 Dec 2022 |
GBX |
526.2 |
526.2 |
524.4 |
525 |
525 |
0.0 (0.0%)
|
119,587 |
| 21 Dec 2022 |
GBX |
521.4 |
525.8 |
521.4 |
525 |
525 |
+1.8 (+0.34%)
|
218,661 |
| 20 Dec 2022 |
GBX |
526 |
526 |
522 |
523.2 |
523.2 |
-0.8 (-0.15%)
|
2,439,081 |
| 19 Dec 2022 |
GBX |
523 |
524.8 |
522 |
524 |
524 |
+2 (+0.38%)
|
252,489 |
| 16 Dec 2022 |
GBX |
521.6 |
523 |
521.6 |
522 |
522 |
-0.8 (-0.15%)
|
2,026,120 |
