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 1,342.00on 21-05-2018 at 16:30:00
Change -21.00 -1.54%
Buy 1,343.50
Sell 1,343.00
Buy / Sell MCRO Shares
Last Trade: Sell 1,510 at 1,341.729p
Day's Volume: 1,556,399
Last Close: 1,363.00p
Open: 1,322.50p
Day's Range 1,318.50p - 1,372.50p
52wk Range: 782.20p - 2,749.00p
Market Capitalisation: £5,852m
VWAP: 0.00p
Shares in Issue: 436m

Recent Trades History Micro Focus (MCRO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
16:56:36 - 21-May-18
Delayed publication
17:39:27 - 21-May-18
Delayed publication
17:38:12 - 21-May-18
Buy*6,2891,353.99617:39:28 - 21-May-18
Buy*9951,360.79718:38:26 - 21-May-18
Sell*5,2361,341.9418:38:16 - 21-May-18
Buy*291,358.10317:56:58 - 21-May-18
Buy*2,8081,344.30817:44:16 - 21-May-18
Buy*3,6911,344.30817:43:53 - 21-May-18
Buy*4,8731,349.34317:29:00 - 21-May-18

Share Price History for Micro Focus

Time period:
Date Open High Low Close Volume
21st May 2018 (Mon)1,322.501,372.501,318.501,363.001,556,399
18th May 2018 (Fri)1,351.001,367.501,340.500.002,142,089
17th May 2018 (Thu)1,354.001,382.501,331.501,347.501,849,494
16th May 2018 (Wed)1,400.001,433.001,332.001,269.004,437,058
15th May 2018 (Tue)1,298.001,305.501,274.501,300.001,487,459
14th May 2018 (Mon)1,298.001,305.501,274.501,300.001,487,459
11th May 2018 (Fri)1,275.001,309.001,265.001,272.002,215,901
10th May 2018 (Thu)1,263.501,275.001,258.001,258.002,285,488
9th May 2018 (Wed)1,258.501,272.001,249.501,253.002,890,243
8th May 2018 (Tue)1,258.001,268.501,248.001,260.001,491,268
7th May 2018 (Mon),260.000
4th May 2018 (Fri)1,257.001,275.501,251.501,249.0012,070,635
3rd May 2018 (Thu)1,254.501,265.501,240.501,258.501,219,183
2nd May 2018 (Wed)1,251.501,276.001,251.501,264.501,871,865
1st May 2018 (Tue)1,257.501,270.501,250.501,253.001,329,629
27th Apr 2018 (Fri)1,281.501,288.501,273.501,274.002,660,750
26th Apr 2018 (Thu)1,279.001,286.501,271.001,272.001,423,253
25th Apr 2018 (Wed)1,291.001,291.501,254.001,276.005,035,761
24th Apr 2018 (Tue)1,312.501,330.001,291.501,297.502,156,078
23rd Apr 2018 (Mon)1,300.501,336.001,293.001,316.003,061,949

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