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
Apr 3, 2020 365.80 374.708 321.10 322.60 2,342,259
Apr 2, 2020 375.70 379.80 361.60 368.50 1,684,094
Apr 1, 2020 395.00 399.052 363.10 369.30 2,190,446
Mar 31, 2020 400.00 421.272 392.00 400.00 2,896,198
Mar 30, 2020 398.45 400.55 377.56 400.00 2,082,539
Mar 27, 2020 388.90 394.30 365.05 394.30 1,863,384
Mar 26, 2020 397.15 406.842 345.00 389.20 3,811,649
Mar 25, 2020 364.95 425.50 363.80 394.80 4,327,892
Mar 24, 2020 345.45 357.30 310.30 357.30 4,329,719
Mar 23, 2020 416.65 416.65 309.00 329.00 5,924,741
Mar 20, 2020 395.65 453.25 390.70 421.80 11,261,871
Mar 19, 2020 298.10 375.80 291.00 365.35 4,229,919
Mar 18, 2020 390.00 399.05 299.95 311.65 3,854,826
Mar 17, 2020 438.95 449.10 365.15 402.70 3,155,133
Mar 16, 2020 413.60 423.90 373.20 413.20 3,897,190
Mar 13, 2020 485.85 505.30 420.85 423.90 3,771,289
Mar 12, 2020 559.60 559.60 460.65 465.30 4,157,661
Mar 11, 2020 600.90 620.70 580.20 585.90 2,444,511
Mar 10, 2020 606.80 641.90 591.90 609.00 2,565,538
Mar 9, 2020 616.20 645.30 590.30 592.40 3,206,254
Mar 6, 2020 665.80 700.90 647.40 684.90 2,651,825
Mar 5, 2020 714.70 721.90 666.70 682.40 2,345,561
Mar 4, 2020 719.40 736.60 703.90 713.00 1,753,163
Mar 3, 2020 717.90 739.90 708.80 720.80 2,031,626
Mar 2, 2020 750.20 757.20 692.60 700.90 2,640,057
Feb 28, 2020 736.00 740.70 691.40 740.70 3,375,053
Feb 26, 2020 748.30 778.32 735.90 772.00 2,196,762
Feb 25, 2020 754.60 761.20 735.00 739.50 2,485,460
Feb 24, 2020 768.00 794.80 742.10 748.10 1,784,958
Feb 21, 2020 788.50 807.90 780.60 789.70 2,315,151
Feb 20, 2020 801.30 804.40 770.10 796.80 2,018,783
Feb 19, 2020 789.50 815.072 782.20 801.20 1,291,314
Feb 18, 2020 821.10 821.50 783.90 786.30 1,854,619
Feb 17, 2020 803.60 827.30 801.30 820.50 1,053,117
Feb 14, 2020 803.00 810.80 793.30 802.00 1,906,365
Feb 13, 2020 800.00 809.90 793.30 800.10 1,758,357
Feb 12, 2020 786.20 802.80 782.90 793.10 1,426,179
Feb 11, 2020 779.20 787.20 760.40 785.20 1,792,168
Feb 10, 2020 782.80 798.92 773.324 777.80 1,416,075
Feb 7, 2020 765.90 784.70 754.50 772.10 2,434,002
Feb 6, 2020 771.80 777.30 731.70 767.90 3,254,380
Feb 5, 2020 762.20 799.30 745.00 774.10 4,179,045
Feb 4, 2020 912.70 925.00 766.10 766.80 5,593,065
Feb 3, 2020 1,029.00 1,035.20 971.80 986.50 1,765,491
Jan 31, 2020 1,033.60 1,048.40 1,023.20 1,025.20 1,355,070
Jan 30, 2020 1,083.60 1,091.40 1,022.20 1,022.20 1,242,472
Jan 29, 2020 1,092.20 1,111.40 1,086.60 1,101.40 525,498
Jan 28, 2020 1,058.40 1,094.20 1,054.95 1,094.20 810,182
Jan 27, 2020 1,090.20 1,102.00 1,056.80 1,060.00 917,928
Jan 24, 2020 1,094.20 1,126.00 1,092.60 1,115.40 768,524
Showing 1 to 50 of 259