MCROMICRO FOCUS ORD GBP011/20/2009
LAST:

 415.7		CHANGE:
 4.10		OPEN:
417.8		HIGH:
421.5		ASK:
285.0		VOLUME:
263,058
CHANGE(%):
1.00		PREV:
411.6		LOW:
411.5		BID:
284.5		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09417.8421.5411.5415.7263,0580
11/19/09425.7430.7408.2411.6698,8470
11/18/09437.7438.0427.0427.0617,2530
11/17/09426.0437.4416.0433.61,125,6150
11/16/09421.0437.3410.0433.4740,2960
11/13/09425.0425.0411.4416.9884,3940
11/12/09407.0425.9407.0422.31,356,5170
11/11/09384.0425.0382.8410.53,483,2280
11/10/09343.7347.1341.7342.0763,9180
11/09/09343.8350.0341.4346.0196,4080
11/06/09344.7344.7338.1339.6294,2900
11/05/09337.0345.3335.0338.9395,9870
11/04/09338.2343.5334.0340.0637,1680
11/03/09336.1340.0335.0338.1695,5710
11/02/09335.6343.0335.0336.8530,6110
10/30/09347.3347.3334.5337.9534,0470
10/29/09342.9348.6340.3344.6425,1490
10/28/09362.3362.3341.2343.52,088,6560
10/27/09359.8363.7359.0360.01,487,0640
10/26/09369.5369.5360.0361.5985,1500
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist