Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Micro Focus International Historic Prices

 
     
Date Open High Low Close Volume
Nov 15, 2019 1,063.00 1,079.80 1,050.00 1,062.60 677,485
Nov 14, 2019 1,054.80 1,058.56 1,045.50 1,050.00 756,076
Nov 13, 2019 1,094.00 1,102.60 1,056.80 1,059.40 759,180
Nov 12, 2019 1,102.80 1,113.80 1,094.60 1,108.80 998,951
Nov 11, 2019 1,072.40 1,089.00 1,069.32 1,089.00 893,821
Nov 8, 2019 1,066.40 1,079.40 1,052.60 1,077.00 1,228,232
Nov 7, 2019 1,053.00 1,085.00 1,053.00 1,070.20 1,432,294
Nov 6, 2019 1,038.40 1,058.60 1,033.00 1,056.40 801,049
Nov 5, 2019 1,049.40 1,059.80 1,016.80 1,035.00 1,152,555
Nov 4, 2019 1,031.80 1,040.80 1,015.00 1,030.00 999,367
Nov 1, 2019 1,062.00 1,062.00 1,022.40 1,022.40 1,447,776
Oct 31, 2019 1,075.40 1,079.80 1,052.20 1,060.00 1,085,008
Oct 30, 2019 1,065.20 1,077.80 1,050.60 1,069.60 949,920
Oct 29, 2019 1,083.80 1,083.80 1,066.60 1,074.20 769,908
Oct 28, 2019 1,031.20 1,084.20 1,031.20 1,079.20 1,034,226
Oct 25, 2019 1,040.00 1,063.60 1,039.40 1,049.40 960,765
Oct 24, 2019 1,010.00 1,033.20 1,008.40 1,033.20 949,962
Oct 23, 2019 1,019.00 1,020.20 998.00 1,012.00 1,343,028
Oct 22, 2019 1,010.00 1,021.60 1,002.00 1,004.00 1,636,648
Oct 21, 2019 1,050.00 1,050.40 1,000.00 1,012.40 4,584,401
Oct 18, 2019 1,129.00 1,134.00 1,083.50 1,087.60 2,297,634
Oct 17, 2019 1,121.60 1,157.60 1,107.80 1,136.20 1,846,214
Oct 16, 2019 1,089.20 1,145.60 1,075.80 1,127.60 3,104,726
Oct 15, 2019 1,059.80 1,107.40 1,050.00 1,096.60 1,994,336
Oct 14, 2019 1,089.00 1,089.00 1,043.20 1,054.60 1,029,342
Oct 11, 2019 1,066.00 1,086.60 1,051.80 1,080.20 1,728,814
Oct 10, 2019 1,055.60 1,065.60 1,047.80 1,063.80 1,029,176
Oct 9, 2019 1,058.40 1,074.80 1,040.00 1,053.60 1,506,927
Oct 8, 2019 1,056.80 1,074.20 1,043.80 1,053.60 2,481,568
Oct 7, 2019 1,049.80 1,061.40 1,021.60 1,049.60 1,990,544
Oct 4, 2019 1,049.60 1,067.20 1,038.60 1,063.00 1,579,372
Oct 3, 2019 1,050.00 1,074.60 1,029.00 1,039.00 1,658,891
Oct 2, 2019 1,103.60 1,103.60 1,039.20 1,046.40 2,654,021
Oct 1, 2019 1,139.00 1,145.50 1,101.68 1,102.60 3,000,377
Sep 30, 2019 1,155.60 1,178.80 1,109.80 1,136.80 1,708,041
Sep 27, 2019 1,118.60 1,136.40 1,109.60 1,129.80 1,614,189
Sep 26, 2019 1,108.00 1,124.80 1,094.00 1,111.80 2,851,615
Sep 25, 2019 1,106.00 1,107.20 1,078.20 1,106.40 1,948,976
Sep 24, 2019 1,122.20 1,139.50 1,110.60 1,115.40 1,971,240
Sep 23, 2019 1,167.20 1,180.80 1,113.80 1,119.80 3,208,450
Sep 20, 2019 1,165.20 1,199.40 1,165.20 1,170.80 11,276,359
Sep 19, 2019 1,169.60 1,215.40 1,164.86 1,179.00 1,636,979
Sep 18, 2019 1,147.40 1,183.60 1,127.00 1,173.20 2,014,572
Sep 17, 2019 1,138.80 1,168.40 1,136.80 1,164.20 1,769,193
Sep 16, 2019 1,119.40 1,155.20 1,114.60 1,147.60 2,602,548
Sep 13, 2019 1,126.00 1,136.60 1,116.20 1,127.00 1,703,918
Sep 12, 2019 1,138.40 1,141.40 1,099.00 1,122.00 2,090,800
Sep 11, 2019 1,130.40 1,148.60 1,114.00 1,118.20 2,848,364
Sep 10, 2019 1,075.00 1,124.80 1,056.20 1,124.80 2,844,355
Sep 9, 2019 1,101.20 1,109.40 1,076.40 1,081.40 2,076,989
Showing 1 to 50 of 259