Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Micro Focus Share Price (MCRO)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,207.00on 15-08-2018 at 14:09:07
Change -13.00 -1.07%
Buy 1,207.50
Sell 1,206.00
Buy / Sell MCRO Shares
Last Trade: Sell 186 at 1,204.00p
Day's Volume: 997,804
Last Close: 1,220.00p
Open: 1,226.00p
Day's Range 1,189.50p - 1,230.50p
52wk Range: 782.20p - 2,749.00p
Market Capitalisation: £5,268m
VWAP: 1,203.250p
Shares in Issue: 436m

Recent Trades History Micro Focus (MCRO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1861,204.00Automatic Execution
13:56:12 - 15-Aug-18
Sell*3001,204.00Automatic Execution
13:56:12 - 15-Aug-18
Sell*401,204.00Automatic Execution
13:56:12 - 15-Aug-18
Buy*3001,204.50Automatic Execution
13:56:12 - 15-Aug-18
Sell*3381,204.00Automatic Execution
13:56:11 - 15-Aug-18
Sell*3441,204.00Automatic Execution
13:56:11 - 15-Aug-18
Sell*2541,204.50Automatic Execution
13:56:11 - 15-Aug-18
Sell*3611,204.50Automatic Execution
13:56:11 - 15-Aug-18
Sell*391,205.00Automatic Execution
13:56:11 - 15-Aug-18
Buy*8241,205.50Automatic Execution
13:51:30 - 15-Aug-18

Share Price History for Micro Focus

Time period:
Date Open High Low Close Volume
14th Aug 2018 (Tue)1,246.501,265.501,217.001,243.001,902,227
13th Aug 2018 (Mon)1,237.001,254.501,232.501,244.00672,827
10th Aug 2018 (Fri)1,243.501,248.001,230.501,247.00811,701
9th Aug 2018 (Thu)1,233.501,253.001,209.001,229.50953,178
8th Aug 2018 (Wed)1,210.001,233.501,205.501,197.002,542,505
7th Aug 2018 (Tue)1,194.001,212.501,193.001,190.501,225,108
6th Aug 2018 (Mon)1,238.501,241.501,175.501,229.005,387,717
3rd Aug 2018 (Fri)1,210.501,246.001,202.501,200.501,067,990
2nd Aug 2018 (Thu)1,200.001,217.001,178.001,220.001,550,462
1st Aug 2018 (Wed)1,245.501,257.001,202.001,250.005,561,677
31st Jul 2018 (Tue)1,284.501,284.501,249.501,284.501,993,147
30th Jul 2018 (Mon)1,305.001,308.001,281.001,304.501,672,821
27th Jul 2018 (Fri)1,319.001,332.501,299.501,310.501,169,738
26th Jul 2018 (Thu)1,284.001,312.001,284.001,281.002,102,826
25th Jul 2018 (Wed)1,273.501,287.501,260.001,278.001,433,785
24th Jul 2018 (Tue)1,259.501,290.501,249.501,247.001,376,450
23rd Jul 2018 (Mon)1,266.501,267.001,240.001,274.001,223,564
20th Jul 2018 (Fri)1,275.501,287.501,258.501,269.501,186,046
19th Jul 2018 (Thu)1,267.501,272.501,243.001,273.50813,648
18th Jul 2018 (Wed)1,278.501,287.001,256.001,264.00487,532
17th Jul 2018 (Tue)1,242.501,284.001,236.501,241.501,543,077
16th Jul 2018 (Mon)1,247.001,253.001,191.001,278.502,671,175

News about Micro Focus (MCRO)

FTSE Ends High Despite Weak Wall Street

News - Friday, September 08, 2017

The FTSE 100 closed on a high note in spite of a weak wall street, while the European Central Bank’s meeting on Thursday brought no surprises in terms of changes to interest rates....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered