Micro Focus International PLC Recent Share Price (LSE:MCRO)

LSE:MCRO - Micro Focus International PLC Micro Focus International PLC
Sector: Information Technology, Industry: Application Software

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Nov 2022	GBX	521.4	521.4	520.4	520.8	520.8	-0.2 (-0.04%)	2,224,599
2 Nov 2022	GBX	519.8	521	519.2	521	521	+1.8 (+0.35%)	4,174,113
1 Nov 2022	GBX	520	520.4	519	519.2	519.2	-0.6 (-0.12%)	4,343,087
31 Oct 2022	GBX	520	520.2	519.2	519.8	519.8	+0.6 (+0.12%)	1,699,766
28 Oct 2022	GBX	519.6	520.2	519.2	519.2	519.2	-0.8 (-0.15%)	1,823,359
27 Oct 2022	GBX	519.4	520.4	519.4	520	520	-0.4 (-0.08%)	4,492,898
26 Oct 2022	GBX	518.6	521.4	518.4	520.4	520.4	+1.8 (+0.35%)	2,879,478
25 Oct 2022	GBX	519	520.8	518.2	518.6	518.6	+0.2 (+0.04%)	3,431,590
24 Oct 2022	GBX	519	520	518	518.4	518.4	-8.6 (-1.63%)	6,863,976
21 Oct 2022	GBX	516.8	527	516.8	527	527	+9.6 (+1.86%)	6,372,048
20 Oct 2022	GBX	516.4	517.8	516.4	517.4	517.4	+0.4 (+0.08%)	3,531,245
19 Oct 2022	GBX	519.8	519.8	517	517	517	-1 (-0.19%)	2,979,906
18 Oct 2022	GBX	520	520	517.8	518	518	+0.2 (+0.04%)	6,162,543
17 Oct 2022	GBX	517.6	518.8	517.2	517.8	517.8	-0.2 (-0.04%)	6,846,345
14 Oct 2022	GBX	518.8	520.0271	517.2	518	518	-0.2 (-0.04%)	1,368,648
13 Oct 2022	GBX	518.8	519.4	518	518.2	518.2	-0.2 (-0.04%)	1,656,312
12 Oct 2022	GBX	519	520	518	518.4	518.4	-0.6 (-0.12%)	1,542,443
11 Oct 2022	GBX	519.2	520	518	519	519	+0.6 (+0.12%)	862,334
10 Oct 2022	GBX	520.2	520.8	518	518.4	518.4	-1.8 (-0.35%)	1,694,703
7 Oct 2022	GBX	520	521.4	520	520.2	520.2	+0.2 (+0.04%)	1,328,842
6 Oct 2022	GBX	520.6	521.4	520	520	520	-0.2 (-0.04%)	1,060,824
5 Oct 2022	GBX	521.6	521.6	520	520.2	520.2	-0.2 (-0.04%)	4,836,338
4 Oct 2022	GBX	521.6	522	520	520.4	520.4	-0.4 (-0.08%)	1,151,009
3 Oct 2022	GBX	520.4	522	519	520.8	520.8	+0.4 (+0.08%)	1,124,955
30 Sep 2022	GBX	521.4	521.6	519.8	520.4	520.4	-0.2 (-0.04%)	1,865,443
29 Sep 2022	GBX	521	522	519.4	520.6	520.6	-1.4 (-0.27%)	836,240
28 Sep 2022	GBX	520.6	522.6	520	522	522	+1.4 (+0.27%)	1,060,167
27 Sep 2022	GBX	520.6	521	520	520.6	520.6	+0.2 (+0.04%)	1,174,537
26 Sep 2022	GBX	520	521.8	519.5	520.4	520.4	+0.4 (+0.08%)	5,101,841
23 Sep 2022	GBX	520.2	521	519.6	520	520	0.0 (0.0%)	4,536,827

First
1
2
3
4
5
Last

Unicorn Response |