Micro Focus International PLC
Sector:
Information Technology,
Industry:
Application Software
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Sep 2022 |
GBX |
520.4 |
521.8 |
519.8 |
520 |
520 |
-2 (-0.38%)
|
3,355,572 |
| 21 Sep 2022 |
GBX |
521 |
524.6223 |
519.8 |
522 |
522 |
0.0 (0.0%)
|
1,272,340 |
| 20 Sep 2022 |
GBX |
519.4 |
522 |
519.4 |
522 |
522 |
+2.6 (+0.50%)
|
2,698,650 |
| 16 Sep 2022 |
GBX |
520 |
520.8 |
518.8 |
519.4 |
519.4 |
-0.8 (-0.15%)
|
7,194,551 |
| 15 Sep 2022 |
GBX |
519.4 |
522 |
519.4 |
520.2 |
520.2 |
+0.2 (+0.04%)
|
1,951,673 |
| 14 Sep 2022 |
GBX |
519 |
520.8 |
519 |
520 |
520 |
+1 (+0.19%)
|
3,337,841 |
| 13 Sep 2022 |
GBX |
520.8 |
520.8 |
519 |
519 |
519 |
-1 (-0.19%)
|
8,737,445 |
| 12 Sep 2022 |
GBX |
520 |
521 |
519.2 |
520 |
520 |
0.0 (0.0%)
|
2,952,194 |
| 9 Sep 2022 |
GBX |
519.6 |
520.4 |
519.2 |
520 |
520 |
+0.8 (+0.15%)
|
1,995,156 |
| 8 Sep 2022 |
GBX |
519.6 |
520.4 |
518.8 |
519.2 |
519.2 |
0.0 (0.0%)
|
2,438,487 |
| 7 Sep 2022 |
GBX |
519.8 |
520 |
518.2 |
519.2 |
519.2 |
+0.2 (+0.04%)
|
2,513,219 |
| 6 Sep 2022 |
GBX |
517 |
520 |
517 |
519 |
519 |
+3.6 (+0.70%)
|
5,378,167 |
| 5 Sep 2022 |
GBX |
518.2 |
519.8 |
515.4 |
515.4 |
515.4 |
-2.6 (-0.50%)
|
3,181,419 |
| 2 Sep 2022 |
GBX |
519.2 |
519.8 |
518 |
518 |
518 |
0.0 (0.0%)
|
2,607,247 |
| 1 Sep 2022 |
GBX |
519.6 |
520.8 |
518 |
518 |
518 |
0.0 (0.0%)
|
3,653,615 |
| 31 Aug 2022 |
GBX |
519 |
520 |
517 |
518 |
518 |
-1.2 (-0.23%)
|
6,355,908 |
| 30 Aug 2022 |
GBX |
518 |
520.8 |
515.199 |
519.2 |
519.2 |
-0.6 (-0.12%)
|
9,238,607 |
| 26 Aug 2022 |
GBX |
515 |
522.4 |
507.55 |
519.8 |
519.8 |
+252 (+94.10%)
|
19,526,292 |
| 25 Aug 2022 |
GBX |
270.5 |
271.4 |
266.3 |
267.8 |
267.8 |
-0.5 (-0.19%)
|
228,476 |
| 24 Aug 2022 |
GBX |
268.6 |
269.6 |
262.9 |
268.3 |
268.3 |
-0.5 (-0.19%)
|
945,111 |
| 23 Aug 2022 |
GBX |
268 |
272.4 |
267 |
268.8 |
268.8 |
-0.3 (-0.11%)
|
520,693 |
| 22 Aug 2022 |
GBX |
280 |
283.2 |
267.6 |
269.1 |
269.1 |
-11.2 (-4.00%)
|
495,057 |
| 19 Aug 2022 |
GBX |
283.9 |
287.274 |
280.1214 |
280.3 |
280.3 |
-7.8 (-2.71%)
|
256,255 |
| 18 Aug 2022 |
GBX |
293.6 |
293.6 |
282 |
288.1 |
288.1 |
+0.9 (+0.31%)
|
1,981,102 |
| 17 Aug 2022 |
GBX |
302.6 |
304.8 |
285.9 |
287.2 |
287.2 |
-18.1 (-5.93%)
|
346,375 |
| 16 Aug 2022 |
GBX |
309.7 |
309.7 |
303 |
305.3 |
305.3 |
-1 (-0.33%)
|
238,315 |
| 15 Aug 2022 |
GBX |
310 |
310 |
304.6 |
306.3 |
306.3 |
-1 (-0.33%)
|
618,954 |
| 12 Aug 2022 |
GBX |
303.4 |
310.2 |
299.1 |
307.3 |
307.3 |
+5.4 (+1.79%)
|
512,992 |
| 11 Aug 2022 |
GBX |
297.4 |
306.7 |
297.4 |
301.9 |
301.9 |
+5.7 (+1.92%)
|
448,028 |
| 10 Aug 2022 |
GBX |
282.1 |
296.2 |
277.3 |
296.2 |
296.2 |
+14.1 (+5.00%)
|
594,794 |
